KissMeData/142210/min/candle-20231227.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231227,201500,368007055,4085,4085,4085,4085,790
20231227,201400,368007055,4085,4085,4085,4085,0
20231227,201300,368007055,4085,4085,4085,4085,0
20231227,201200,368007055,4085,4085,4085,4085,0
20231227,201100,368007055,4085,4085,4085,4085,0
20231227,201000,368007055,4085,4085,4085,4085,0
20231227,200900,368007055,4085,4085,4085,4085,0
20231227,200800,368007055,4085,4085,4085,4085,0
20231227,200700,368007055,4085,4085,4085,4085,0
20231227,200600,368007055,4085,4085,4085,4085,0
20231227,200500,368007055,4085,4085,4085,4085,0
20231227,200400,368007055,4085,4085,4085,4085,0
20231227,200300,368007055,4085,4085,4085,4085,0
20231227,200200,368007055,4085,4085,4085,4085,0
20231227,200100,368007055,4085,4085,4085,4085,0
20231227,200000,368007055,4085,4085,4085,4085,0
20231227,195900,368007055,4085,4085,4085,4085,0
20231227,195800,368007055,4085,4085,4085,4085,0
20231227,195700,368007055,4085,4085,4085,4085,0
20231227,195600,368007055,4085,4085,4085,4085,0
20231227,195500,368007055,4085,4085,4085,4085,0
20231227,195400,368007055,4085,4085,4085,4085,0
20231227,195300,368007055,4085,4085,4085,4085,0
20231227,195200,368007055,4085,4085,4085,4085,0
20231227,195100,368007055,4085,4085,4085,4085,0
20231227,195000,368007055,4085,4085,4085,4085,0
20231227,194900,368007055,4085,4085,4085,4085,0
20231227,194800,368007055,4085,4085,4085,4085,0
20231227,194700,368007055,4085,4085,4085,4085,0
20231227,194600,368007055,4085,4085,4085,4085,0
20231227,194500,368007055,4085,4085,4085,4085,790
20231227,194400,368007055,4085,4085,4085,4085,0
20231227,194300,368007055,4085,4085,4085,4085,0
20231227,194200,368007055,4085,4085,4085,4085,0
20231227,194100,368007055,4085,4085,4085,4085,0
20231227,194000,368007055,4085,4085,4085,4085,0
20231227,193900,368007055,4085,4085,4085,4085,0
20231227,193800,368007055,4085,4085,4085,4085,0
20231227,193700,368007055,4085,4085,4085,4085,0
20231227,193600,368007055,4085,4085,4085,4085,0
20231227,193500,368007055,4085,4085,4085,4085,0
20231227,193400,368007055,4085,4085,4085,4085,0
20231227,193300,368007055,4085,4085,4085,4085,0
20231227,193200,368007055,4085,4085,4085,4085,0
20231227,193100,368007055,4085,4085,4085,4085,0
20231227,193000,368007055,4085,4085,4085,4085,0
20231227,192900,368007055,4085,4085,4085,4085,0
20231227,192800,368007055,4085,4085,4085,4085,0
20231227,192700,368007055,4085,4085,4085,4085,0
20231227,192600,368007055,4085,4085,4085,4085,0
20231227,192500,368007055,4085,4085,4085,4085,0
20231227,192400,368007055,4085,4085,4085,4085,0
20231227,192300,368007055,4085,4085,4085,4085,0
20231227,192200,368007055,4085,4085,4085,4085,0
20231227,192100,368007055,4085,4085,4085,4085,0
20231227,192000,368007055,4085,4085,4085,4085,0
20231227,191900,368007055,4085,4085,4085,4085,0
20231227,191800,368007055,4085,4085,4085,4085,0
20231227,191700,368007055,4085,4085,4085,4085,0
20231227,191600,368007055,4085,4085,4085,4085,0
20231227,191500,368007055,4085,4085,4085,4085,790
20231227,191400,368007055,4085,4085,4085,4085,0
20231227,191300,368007055,4085,4085,4085,4085,0
20231227,191200,368007055,4085,4085,4085,4085,0
20231227,191100,368007055,4085,4085,4085,4085,0
20231227,191000,368007055,4085,4085,4085,4085,0
20231227,190900,368007055,4085,4085,4085,4085,0
20231227,190800,368007055,4085,4085,4085,4085,0
20231227,190700,368007055,4085,4085,4085,4085,0
20231227,190600,368007055,4085,4085,4085,4085,0
20231227,190500,368007055,4085,4085,4085,4085,0
20231227,190400,368007055,4085,4085,4085,4085,0
20231227,190300,368007055,4085,4085,4085,4085,0
20231227,190200,368007055,4085,4085,4085,4085,0
20231227,190100,368007055,4085,4085,4085,4085,0
20231227,190000,368007055,4085,4085,4085,4085,0
20231227,185900,368007055,4085,4085,4085,4085,0
20231227,185800,368007055,4085,4085,4085,4085,0
20231227,185700,368007055,4085,4085,4085,4085,0
20231227,185600,368007055,4085,4085,4085,4085,0
20231227,185500,368007055,4085,4085,4085,4085,0
20231227,185400,368007055,4085,4085,4085,4085,0
20231227,185300,368007055,4085,4085,4085,4085,0
20231227,185200,368007055,4085,4085,4085,4085,0
20231227,185100,368007055,4085,4085,4085,4085,0
20231227,185000,368007055,4085,4085,4085,4085,0
20231227,184900,368007055,4085,4085,4085,4085,0
20231227,184800,368007055,4085,4085,4085,4085,0
20231227,184700,368007055,4085,4085,4085,4085,0
20231227,184600,368007055,4085,4085,4085,4085,0
20231227,184500,368007055,4085,4085,4085,4085,790
20231227,184400,368007055,4085,4085,4085,4085,0
20231227,184300,368007055,4085,4085,4085,4085,0
20231227,184200,368007055,4085,4085,4085,4085,0
20231227,184100,368007055,4085,4085,4085,4085,0
20231227,184000,368007055,4085,4085,4085,4085,0
20231227,183900,368007055,4085,4085,4085,4085,0
20231227,183800,368007055,4085,4085,4085,4085,0
20231227,183700,368007055,4085,4085,4085,4085,0
20231227,183600,368007055,4085,4085,4085,4085,0
20231227,183500,368007055,4085,4085,4085,4085,0
20231227,183400,368007055,4085,4085,4085,4085,0
20231227,183300,368007055,4085,4085,4085,4085,0
20231227,183200,368007055,4085,4085,4085,4085,0
20231227,183100,368007055,4085,4085,4085,4085,0
20231227,183000,368007055,4085,4085,4085,4085,0
20231227,182900,368007055,4085,4085,4085,4085,0
20231227,182800,368007055,4085,4085,4085,4085,0
20231227,182700,368007055,4085,4085,4085,4085,0
20231227,182600,368007055,4085,4085,4085,4085,0
20231227,182500,368007055,4085,4085,4085,4085,0
20231227,182400,368007055,4085,4085,4085,4085,0
20231227,182300,368007055,4085,4085,4085,4085,0
20231227,182200,368007055,4085,4085,4085,4085,0
20231227,182100,368007055,4085,4085,4085,4085,0
20231227,182000,368007055,4085,4085,4085,4085,0
20231227,181900,368007055,4085,4085,4085,4085,0
20231227,181800,368007055,4085,4085,4085,4085,0
20231227,181700,368007055,4085,4085,4085,4085,0
20231227,181600,368007055,4085,4085,4085,4085,0
20231227,181500,368007055,4085,4085,4085,4085,790
20231227,181400,368007055,4085,4085,4085,4085,0
20231227,181300,368007055,4085,4085,4085,4085,0
20231227,181200,368007055,4085,4085,4085,4085,0
20231227,181100,368007055,4085,4085,4085,4085,0
20231227,181000,368007055,4085,4085,4085,4085,0
20231227,180900,368007055,4085,4085,4085,4085,0
20231227,180800,368007055,4085,4085,4085,4085,0
20231227,180700,368007055,4085,4085,4085,4085,0
20231227,180600,368007055,4085,4085,4085,4085,0
20231227,180500,368007055,4085,4085,4085,4085,0
20231227,180400,368007055,4085,4085,4085,4085,0
20231227,180300,368007055,4085,4085,4085,4085,0
20231227,180200,368007055,4085,4085,4085,4085,0
20231227,180100,368007055,4085,4085,4085,4085,0
20231227,180000,368007055,4085,4085,4085,4085,0
20231227,175900,368007055,4085,4085,4085,4085,0
20231227,175800,368007055,4085,4085,4085,4085,0
20231227,175700,368007055,4085,4085,4085,4085,0
20231227,175600,368007055,4085,4085,4085,4085,0
20231227,175500,368007055,4085,4085,4085,4085,0
20231227,175400,368007055,4085,4085,4085,4085,0
20231227,175300,368007055,4085,4085,4085,4085,0
20231227,175200,368007055,4085,4085,4085,4085,0
20231227,175100,368007055,4085,4085,4085,4085,0
20231227,175000,368007055,4085,4085,4085,4085,0
20231227,174900,368007055,4085,4085,4085,4085,0
20231227,174800,368007055,4085,4085,4085,4085,0
20231227,174700,368007055,4085,4085,4085,4085,0
20231227,174600,368007055,4085,4085,4085,4085,0
20231227,174500,368007055,4085,4085,4085,4085,790
20231227,174400,368007055,4085,4085,4085,4085,0
20231227,174300,368007055,4085,4085,4085,4085,0
20231227,174200,368007055,4085,4085,4085,4085,0
20231227,174100,368007055,4085,4085,4085,4085,0
20231227,174000,368007055,4085,4085,4085,4085,0
20231227,173900,368007055,4085,4085,4085,4085,0
20231227,173800,368007055,4085,4085,4085,4085,0
20231227,173700,368007055,4085,4085,4085,4085,0
20231227,173600,368007055,4085,4085,4085,4085,0
20231227,173500,368007055,4085,4085,4085,4085,0
20231227,173400,368007055,4085,4085,4085,4085,0
20231227,173300,368007055,4085,4085,4085,4085,0
20231227,173200,368007055,4085,4085,4085,4085,0
20231227,173100,368007055,4085,4085,4085,4085,0
20231227,173000,368007055,4085,4085,4085,4085,0
20231227,172900,368007055,4085,4085,4085,4085,0
20231227,172800,368007055,4085,4085,4085,4085,0
20231227,172700,368007055,4085,4085,4085,4085,0
20231227,172600,368007055,4085,4085,4085,4085,0
20231227,172500,368007055,4085,4085,4085,4085,0
20231227,172400,368007055,4085,4085,4085,4085,0
20231227,172300,368007055,4085,4085,4085,4085,0
20231227,172200,368007055,4085,4085,4085,4085,0
20231227,172100,368007055,4085,4085,4085,4085,0
20231227,172000,368007055,4085,4085,4085,4085,0
20231227,171900,368007055,4085,4085,4085,4085,0
20231227,171800,368007055,4085,4085,4085,4085,0
20231227,171700,368007055,4085,4085,4085,4085,0
20231227,171600,368007055,4085,4085,4085,4085,0
20231227,171500,368007055,4085,4085,4085,4085,790
20231227,171400,368007055,4085,4085,4085,4085,0
20231227,171300,368007055,4085,4085,4085,4085,0
20231227,171200,368007055,4085,4085,4085,4085,0
20231227,171100,368007055,4085,4085,4085,4085,0
20231227,171000,368007055,4085,4085,4085,4085,0
20231227,170900,368007055,4085,4085,4085,4085,0
20231227,170800,368007055,4085,4085,4085,4085,0
20231227,170700,368007055,4085,4085,4085,4085,0
20231227,170600,368007055,4085,4085,4085,4085,0
20231227,170500,368007055,4085,4085,4085,4085,0
20231227,170400,368007055,4085,4085,4085,4085,0
20231227,170300,368007055,4085,4085,4085,4085,0
20231227,170200,368007055,4085,4085,4085,4085,0
20231227,170100,368007055,4085,4085,4085,4085,0
20231227,170000,368007055,4085,4085,4085,4085,0
20231227,165900,368007055,4085,4085,4085,4085,0
20231227,165800,368007055,4085,4085,4085,4085,0
20231227,165700,368007055,4085,4085,4085,4085,0
20231227,165600,368007055,4085,4085,4085,4085,0
20231227,165500,368007055,4085,4085,4085,4085,0
20231227,165400,368007055,4085,4085,4085,4085,0
20231227,165300,368007055,4085,4085,4085,4085,0
20231227,165200,368007055,4085,4085,4085,4085,0
20231227,165100,368007055,4085,4085,4085,4085,0
20231227,165000,368007055,4085,4085,4085,4085,0
20231227,164900,368007055,4085,4085,4085,4085,0
20231227,164800,368007055,4085,4085,4085,4085,0
20231227,164700,368007055,4085,4085,4085,4085,0
20231227,164600,368007055,4085,4085,4085,4085,0
20231227,164500,368007055,4085,4085,4085,4085,790
20231227,164400,368007055,4085,4085,4085,4085,0
20231227,164300,368007055,4085,4085,4085,4085,0
20231227,164200,368007055,4085,4085,4085,4085,0
20231227,164100,368007055,4085,4085,4085,4085,0
20231227,164000,368007055,4085,4085,4085,4085,0
20231227,163900,368007055,4085,4085,4085,4085,0
20231227,163800,368007055,4085,4085,4085,4085,0
20231227,163700,368007055,4085,4085,4085,4085,0
20231227,163600,368007055,4085,4085,4085,4085,0
20231227,163500,368007055,4085,4085,4085,4085,0
20231227,163400,368007055,4085,4085,4085,4085,0
20231227,163300,368007055,4085,4085,4085,4085,0
20231227,163200,368007055,4085,4085,4085,4085,0
20231227,163100,368007055,4085,4085,4085,4085,0
20231227,163000,368007055,4085,4085,4085,4085,0
20231227,162900,368007055,4085,4085,4085,4085,0
20231227,162800,368007055,4085,4085,4085,4085,0
20231227,162700,368007055,4085,4085,4085,4085,0
20231227,162600,368007055,4085,4085,4085,4085,0
20231227,162500,368007055,4085,4085,4085,4085,0
20231227,162400,368007055,4085,4085,4085,4085,0
20231227,162300,368007055,4085,4085,4085,4085,0
20231227,162200,368007055,4085,4085,4085,4085,0
20231227,162100,368007055,4085,4085,4085,4085,0
20231227,162000,368007055,4085,4085,4085,4085,0
20231227,161900,368007055,4085,4085,4085,4085,0
20231227,161800,368007055,4085,4085,4085,4085,0
20231227,161700,368007055,4085,4085,4085,4085,0
20231227,161600,368007055,4085,4085,4085,4085,0
20231227,161500,368007055,4085,4085,4085,4085,790
20231227,161400,368007055,4085,4085,4085,4085,0
20231227,161300,368007055,4085,4085,4085,4085,0
20231227,161200,368007055,4085,4085,4085,4085,0
20231227,161100,368007055,4085,4085,4085,4085,0
20231227,161000,368007055,4085,4085,4085,4085,0
20231227,160900,368007055,4085,4085,4085,4085,0
20231227,160800,368007055,4085,4085,4085,4085,0
20231227,160700,368007055,4085,4085,4085,4085,0
20231227,160600,368007055,4085,4085,4085,4085,0
20231227,160500,368007055,4085,4085,4085,4085,0
20231227,160400,368007055,4085,4085,4085,4085,0
20231227,160300,368007055,4085,4085,4085,4085,0
20231227,160200,368007055,4085,4085,4085,4085,0
20231227,160100,368007055,4085,4085,4085,4085,0
20231227,160000,368007055,4085,4085,4085,4085,0
20231227,155900,368007055,4085,4085,4085,4085,0
20231227,155800,368007055,4085,4085,4085,4085,0
20231227,155700,368007055,4085,4085,4085,4085,0
20231227,155600,368007055,4085,4085,4085,4085,0
20231227,155500,368007055,4085,4085,4085,4085,0
20231227,155400,368007055,4085,4085,4085,4085,0
20231227,155300,368007055,4085,4085,4085,4085,0
20231227,155200,368007055,4085,4085,4085,4085,0
20231227,155100,368007055,4085,4085,4085,4085,0
20231227,155000,368007055,4085,4085,4085,4085,0
20231227,154900,368007055,4085,4085,4085,4085,0
20231227,154800,368007055,4085,4085,4085,4085,0
20231227,154700,368007055,4085,4085,4085,4085,0
20231227,154600,368007055,4085,4085,4085,4085,0
20231227,154500,368007055,4085,4085,4085,4085,790
20231227,154400,368007055,4085,4085,4085,4085,0
20231227,154300,368007055,4085,4085,4085,4085,0
20231227,154200,368007055,4085,4085,4085,4085,0
20231227,154100,368007055,4085,4085,4085,4085,0
20231227,154000,368007055,4085,4085,4085,4085,0
20231227,153900,368007055,4085,4085,4085,4085,0
20231227,153800,368007055,4085,4085,4085,4085,0
20231227,153700,368007055,4085,4085,4085,4085,0
20231227,153600,368007055,4085,4085,4085,4085,0
20231227,153500,368007055,4085,4085,4085,4085,0
20231227,153400,368007055,4085,4085,4085,4085,0
20231227,153300,368007055,4085,4085,4085,4085,0
20231227,153200,368007055,4085,4085,4085,4085,0
20231227,153100,368007055,4085,4085,4085,4085,0
20231227,153000,368007055,4085,4085,4085,4085,790
20231227,152900,364779905,4085,4085,4085,4085,0
20231227,152800,364779905,4085,4085,4085,4085,0
20231227,152700,364779905,4085,4085,4085,4085,0
20231227,152600,364779905,4085,4085,4085,4085,0
20231227,152500,364779905,4085,4085,4085,4085,0
20231227,152400,364779905,4085,4085,4085,4085,0
20231227,152300,364779905,4085,4085,4085,4085,0
20231227,152200,364779905,4085,4085,4085,4085,0
20231227,152100,364779905,4085,4085,4085,4085,0
20231227,152000,364779905,4085,4085,4085,4085,0
20231227,151900,364779905,4085,4070,4085,4070,246
20231227,151800,363778160,4085,4085,4085,4085,0
20231227,151700,363778160,4085,4085,4085,4085,770
20231227,151600,360632710,4085,4075,4085,4075,5
20231227,151500,360612305,4085,4085,4085,4085,2
20231227,151400,360604135,4065,4065,4065,4065,0
20231227,151300,360604135,4065,4065,4065,4065,0
20231227,151200,360604135,4065,4080,4095,4065,10010
20231227,151100,319849540,4090,4090,4095,4090,8
20231227,151000,319816810,4080,4085,4085,4080,342
20231227,150900,318420100,4090,4090,4090,4090,396
20231227,150800,316800460,4085,4085,4085,4085,1
20231227,150700,316796375,4090,4090,4090,4090,0
20231227,150600,316796375,4090,4090,4090,4090,0
20231227,150500,316796375,4090,4090,4090,4090,401
20231227,150400,315156285,4095,4095,4095,4095,0
20231227,150300,315156285,4095,4095,4095,4095,1471
20231227,150200,309132540,4090,4090,4090,4090,0
20231227,150100,309132540,4090,4090,4090,4090,0
20231227,150000,309132540,4090,4090,4090,4090,413
20231227,145900,307443370,4090,4090,4090,4090,0
20231227,145800,307443370,4090,4080,4090,4080,101
20231227,145700,307030290,4090,4090,4090,4090,487
20231227,145600,305038460,4090,4090,4090,4090,500
20231227,145500,302993460,4095,4095,4095,4095,2
20231227,145400,302985270,4090,4090,4090,4090,0
20231227,145300,302985270,4090,4090,4090,4090,0
20231227,145200,302985270,4090,4090,4090,4090,529
20231227,145100,300821660,4080,4080,4080,4080,51
20231227,145000,300613580,4085,4085,4085,4085,0
20231227,144900,300613580,4085,4085,4085,4085,0
20231227,144800,300613580,4085,4085,4085,4085,0
20231227,144700,300613580,4085,4085,4085,4085,0
20231227,144600,300613580,4085,4085,4085,4085,4
20231227,144500,300597240,4075,4075,4075,4075,0
20231227,144400,300597240,4075,4075,4075,4075,0
20231227,144300,300597240,4075,4075,4075,4075,0
20231227,144200,300597240,4075,4075,4075,4075,0
20231227,144100,300597240,4075,4075,4075,4075,0
20231227,144000,300597240,4075,4075,4075,4075,0
20231227,143900,300597240,4075,4075,4075,4075,0
20231227,143800,300597240,4075,4075,4075,4075,0
20231227,143700,300597240,4075,4075,4075,4075,0
20231227,143600,300597240,4075,4075,4075,4075,0
20231227,143500,300597240,4075,4075,4075,4075,0
20231227,143400,300597240,4075,4080,4080,4075,52
20231227,143300,300385235,4075,4080,4080,4075,158
20231227,143200,299741260,4075,4075,4075,4075,0
20231227,143100,299741260,4075,4085,4085,4075,238
20231227,143000,298770280,4090,4090,4090,4090,0
20231227,142900,298770280,4090,4090,4090,4090,0
20231227,142800,298770280,4090,4090,4090,4090,0
20231227,142700,298770280,4090,4085,4090,4085,341
20231227,142600,297375595,4080,4080,4080,4080,0
20231227,142500,297375595,4080,4080,4080,4080,0
20231227,142400,297375595,4080,4080,4080,4080,0
20231227,142300,297375595,4080,4080,4080,4080,0
20231227,142200,297375595,4080,4080,4080,4080,1
20231227,142100,297371515,4075,4075,4075,4075,0
20231227,142000,297371515,4075,4075,4075,4075,0
20231227,141900,297371515,4075,4075,4075,4075,0
20231227,141800,297371515,4075,4075,4075,4075,0
20231227,141700,297371515,4075,4080,4080,4075,52
20231227,141600,297159515,4090,4090,4090,4090,0
20231227,141500,297159515,4090,4090,4090,4090,0
20231227,141400,297159515,4090,4090,4090,4090,0
20231227,141300,297159515,4090,4080,4090,4080,124
20231227,141200,296652995,4080,4080,4080,4080,0
20231227,141100,296652995,4080,4080,4080,4080,0
20231227,141000,296652995,4080,4080,4080,4080,111
20231227,140900,296200115,4090,4090,4090,4090,0
20231227,140800,296200115,4090,4090,4090,4090,0
20231227,140700,296200115,4090,4090,4090,4090,0
20231227,140600,296200115,4090,4090,4090,4090,36
20231227,140500,296052875,4080,4080,4080,4080,0
20231227,140400,296052875,4080,4080,4080,4080,0
20231227,140300,296052875,4080,4080,4080,4080,0
20231227,140200,296052875,4080,4080,4080,4080,0
20231227,140100,296052875,4080,4080,4080,4080,0
20231227,140000,296052875,4080,4085,4085,4080,1076
20231227,135900,291662675,4085,4085,4085,4085,24
20231227,135800,291564635,4085,4085,4085,4085,324
20231227,135700,290241095,4085,4085,4085,4085,0
20231227,135600,290241095,4085,4080,4085,4080,519
20231227,135500,288123525,4085,4085,4085,4085,0
20231227,135400,288123525,4085,4085,4085,4085,48
20231227,135300,287927445,4085,4085,4085,4085,0
20231227,135200,287927445,4085,4085,4085,4085,0
20231227,135100,287927445,4085,4085,4085,4085,1
20231227,135000,287923360,4090,4090,4090,4090,12
20231227,134900,287874280,4090,4090,4090,4090,0
20231227,134800,287874280,4090,4090,4090,4090,0
20231227,134700,287874280,4090,4090,4090,4090,0
20231227,134600,287874280,4090,4090,4090,4090,50
20231227,134500,287669780,4090,4090,4090,4090,0
20231227,134400,287669780,4090,4090,4090,4090,216
20231227,134300,286786340,4075,4075,4075,4075,52
20231227,134200,286574440,4090,4090,4090,4090,0
20231227,134100,286574440,4090,4090,4090,4090,0
20231227,134000,286574440,4090,4090,4090,4090,3
20231227,133900,286562170,4085,4085,4085,4085,52
20231227,133800,286349750,4090,4090,4090,4090,246
20231227,133700,285343610,4090,4090,4090,4090,0
20231227,133600,285343610,4090,4090,4090,4090,0
20231227,133500,285343610,4090,4090,4090,4090,0
20231227,133400,285343610,4090,4090,4090,4090,0
20231227,133300,285343610,4090,4080,4090,4065,12492
20231227,133200,234557855,4090,4090,4090,4090,0
20231227,133100,234557855,4090,4090,4090,4090,0
20231227,133000,234557855,4090,4090,4090,4090,0
20231227,132900,234557855,4090,4090,4090,4090,0
20231227,132800,234557855,4090,4090,4090,4090,0
20231227,132700,234557855,4090,4090,4090,4090,0
20231227,132600,234557855,4090,4065,4090,4065,54
20231227,132500,234338295,4070,4070,4070,4070,0
20231227,132400,234338295,4070,4070,4070,4070,0
20231227,132300,234338295,4070,4070,4070,4070,6102
20231227,132200,209503155,4065,4065,4065,4065,90
20231227,132100,209137305,4070,4065,4070,4065,390
20231227,132000,207551905,4065,4065,4065,4065,170
20231227,131900,206860855,4065,4065,4065,4065,501
20231227,131800,204824290,4065,4065,4070,4065,2697
20231227,131700,193851985,4065,4070,4070,4065,2098
20231227,131600,185313175,4075,4075,4075,4075,0
20231227,131500,185313175,4075,4075,4075,4075,3
20231227,131400,185300950,4075,4085,4085,4075,2276
20231227,131300,176020380,4085,4085,4085,4085,0
20231227,131200,176020380,4085,4085,4085,4085,0
20231227,131100,176020380,4085,4085,4085,4085,1
20231227,131000,176016295,4085,4085,4085,4085,3
20231227,130900,176004040,4080,4080,4080,4080,52
20231227,130800,175791880,4085,4085,4085,4085,0
20231227,130700,175791880,4085,4085,4085,4085,0
20231227,130600,175791880,4085,4085,4085,4085,1
20231227,130500,175787795,4080,4080,4080,4080,0
20231227,130400,175787795,4080,4080,4080,4080,0
20231227,130300,175787795,4080,4080,4080,4080,0
20231227,130200,175787795,4080,4085,4085,4080,20
20231227,130100,175706150,4085,4085,4085,4085,0
20231227,130000,175706150,4085,4085,4085,4085,0
20231227,125900,175706150,4085,4085,4085,4085,1
20231227,125800,175702065,4090,4090,4090,4090,10
20231227,125700,175661165,4095,4095,4095,4095,2
20231227,125600,175652975,4085,4085,4085,4085,0
20231227,125500,175652975,4085,4085,4085,4085,0
20231227,125400,175652975,4085,4085,4085,4085,235
20231227,125300,174693000,4095,4095,4095,4095,1
20231227,125200,174688905,4090,4085,4090,4085,82
20231227,125100,174353785,4090,4090,4090,4090,11
20231227,125000,174308795,4095,4095,4095,4095,0
20231227,124900,174308795,4095,4095,4095,4095,0
20231227,124800,174308795,4095,4095,4095,4095,1
20231227,124700,174304700,4095,4095,4095,4095,10
20231227,124600,174263750,4080,4080,4080,4080,0
20231227,124500,174263750,4080,4080,4080,4080,0
20231227,124400,174263750,4080,4080,4080,4080,0
20231227,124300,174263750,4080,4080,4080,4080,0
20231227,124200,174263750,4080,4080,4080,4080,0
20231227,124100,174263750,4080,4080,4080,4080,0
20231227,124000,174263750,4080,4080,4080,4080,0
20231227,123900,174263750,4080,4080,4080,4080,0
20231227,123800,174263750,4080,4080,4080,4080,0
20231227,123700,174263750,4080,4080,4080,4080,0
20231227,123600,174263750,4080,4080,4080,4080,0
20231227,123500,174263750,4080,4085,4085,4080,552
20231227,123400,172011530,4095,4095,4095,4095,0
20231227,123300,172011530,4095,4095,4095,4095,100
20231227,123200,171602030,4095,4095,4095,4095,1
20231227,123100,171597935,4090,4090,4090,4090,30
20231227,123000,171475235,4090,4090,4090,4090,568
20231227,122900,169152115,4095,4095,4095,4095,0
20231227,122800,169152115,4095,4090,4095,4090,790
20231227,122700,165918725,4070,4070,4070,4070,0
20231227,122600,165918725,4070,4070,4070,4070,0
20231227,122500,165918725,4070,4070,4070,4070,0
20231227,122400,165918725,4070,4070,4070,4070,300
20231227,122300,164697725,4070,4070,4070,4070,0
20231227,122200,164697725,4070,4070,4070,4070,0
20231227,122100,164697725,4070,4070,4070,4070,51
20231227,122000,164490155,4090,4090,4090,4090,0
20231227,121900,164490155,4090,4090,4090,4090,2
20231227,121800,164481975,4070,4075,4075,4070,53
20231227,121700,164266230,4090,4090,4090,4090,54
20231227,121600,164045370,4090,4090,4090,4090,0
20231227,121500,164045370,4090,4090,4090,4090,1125
20231227,121400,159444120,4095,4095,4095,4095,0
20231227,121300,159444120,4095,4095,4095,4095,0
20231227,121200,159444120,4095,4095,4095,4095,0
20231227,121100,159444120,4095,4095,4095,4095,100
20231227,121000,159034620,4090,4090,4090,4090,0
20231227,120900,159034620,4090,4090,4090,4090,0
20231227,120800,159034620,4090,4090,4090,4090,0
20231227,120700,159034620,4090,4090,4090,4090,0
20231227,120600,159034620,4090,4090,4090,4090,103
20231227,120500,158613350,4090,4090,4090,4090,110
20231227,120400,158163450,4090,4090,4090,4090,88
20231227,120300,157803530,4070,4070,4070,4070,0
20231227,120200,157803530,4070,4070,4070,4070,0
20231227,120100,157803530,4070,4075,4075,4070,368
20231227,120000,156305255,4090,4090,4090,4090,0
20231227,115900,156305255,4090,4090,4090,4090,0
20231227,115800,156305255,4090,4090,4090,4090,0
20231227,115700,156305255,4090,4090,4090,4090,0
20231227,115600,156305255,4090,4090,4090,4090,0
20231227,115500,156305255,4090,4090,4090,4090,0
20231227,115400,156305255,4090,4090,4090,4090,200
20231227,115300,155487255,4070,4070,4070,4070,0
20231227,115200,155487255,4070,4070,4070,4070,1
20231227,115100,155483185,4090,4090,4090,4090,0
20231227,115000,155483185,4090,4090,4090,4090,0
20231227,114900,155483185,4090,4090,4090,4090,0
20231227,114800,155483185,4090,4090,4090,4090,411
20231227,114700,153802195,4080,4080,4080,4080,601
20231227,114600,151350115,4070,4070,4070,4070,2006
20231227,114500,143185695,4070,4070,4070,4070,0
20231227,114400,143185695,4070,4070,4075,4070,372
20231227,114300,141671555,4075,4075,4075,4075,73
20231227,114200,141374080,4080,4080,4080,4080,10
20231227,114100,141333280,4075,4075,4075,4075,88
20231227,114000,140974680,4075,4075,4075,4075,10
20231227,113900,140933930,4070,4070,4070,4070,0
20231227,113800,140933930,4070,4070,4070,4070,0
20231227,113700,140933930,4070,4070,4070,4070,0
20231227,113600,140933930,4070,4070,4070,4070,0
20231227,113500,140933930,4070,4070,4070,4070,0
20231227,113400,140933930,4070,4070,4070,4070,0
20231227,113300,140933930,4070,4070,4070,4070,0
20231227,113200,140933930,4070,4070,4070,4070,0
20231227,113100,140933930,4070,4080,4080,4070,40
20231227,113000,140770830,4080,4080,4080,4080,0
20231227,112900,140770830,4080,4080,4080,4080,0
20231227,112800,140770830,4080,4080,4080,4080,0
20231227,112700,140770830,4080,4080,4080,4080,2432
20231227,112600,130848270,4090,4090,4090,4090,0
20231227,112500,130848270,4090,4085,4090,4085,690
20231227,112400,128029575,4095,4095,4095,4095,0
20231227,112300,128029575,4095,4095,4095,4095,0
20231227,112200,128029575,4095,4090,4095,4090,138
20231227,112100,127464955,4095,4095,4095,4095,2
20231227,112000,127456765,4090,4090,4090,4090,0
20231227,111900,127456765,4090,4090,4090,4090,217
20231227,111800,126569235,4090,4090,4090,4090,83
20231227,111700,126229765,4090,4075,4090,4075,1470
20231227,111600,120228165,4075,4075,4075,4075,10
20231227,111500,120187415,4075,4075,4075,4075,0
20231227,111400,120187415,4075,4075,4075,4075,0
20231227,111300,120187415,4075,4075,4075,4075,200
20231227,111200,119372415,4070,4070,4070,4070,0
20231227,111100,119372415,4070,4070,4070,4070,200
20231227,111000,118558415,4070,4070,4070,4070,52
20231227,110900,118346775,4075,4075,4075,4075,0
20231227,110800,118346775,4075,4075,4075,4075,0
20231227,110700,118346775,4075,4075,4075,4075,2
20231227,110600,118338625,4070,4075,4075,4070,51
20231227,110500,118130875,4075,4075,4075,4075,0
20231227,110400,118130875,4075,4075,4075,4075,49
20231227,110300,117931200,4075,4075,4075,4075,0
20231227,110200,117931200,4075,4075,4075,4075,0
20231227,110100,117931200,4075,4075,4075,4075,0
20231227,110000,117931200,4075,4075,4075,4075,0
20231227,105900,117931200,4075,4075,4075,4075,201
20231227,105800,117112125,4075,4075,4075,4075,0
20231227,105700,117112125,4075,4075,4075,4075,10
20231227,105600,117071375,4075,4075,4075,4075,0
20231227,105500,117071375,4075,4075,4075,4075,150
20231227,105400,116460125,4075,4075,4075,4075,354
20231227,105300,115017575,4080,4075,4080,4075,53
20231227,105200,114801595,4080,4080,4080,4080,0
20231227,105100,114801595,4080,4080,4080,4080,0
20231227,105000,114801595,4080,4080,4080,4080,0
20231227,104900,114801595,4080,4085,4085,4080,480
20231227,104800,112843045,4075,4075,4075,4075,149
20231227,104700,112235870,4075,4075,4075,4075,0
20231227,104600,112235870,4075,4075,4075,4075,0
20231227,104500,112235870,4075,4075,4075,4075,1
20231227,104400,112231795,4070,4070,4070,4070,14
20231227,104300,112174815,4075,4075,4075,4075,0
20231227,104200,112174815,4075,4075,4075,4075,0
20231227,104100,112174815,4075,4075,4075,4075,0
20231227,104000,112174815,4075,4075,4075,4075,0
20231227,103900,112174815,4075,4075,4075,4075,0
20231227,103800,112174815,4075,4075,4075,4075,0
20231227,103700,112174815,4075,4075,4075,4075,850
20231227,103600,108711065,4075,4070,4075,4070,1052
20231227,103500,104424425,4070,4070,4070,4070,5
20231227,103400,104404075,4075,4070,4075,4070,1214
20231227,103300,99458465,4075,4075,4075,4075,0
20231227,103200,99458465,4075,4075,4075,4075,0
20231227,103100,99458465,4075,4075,4075,4075,0
20231227,103000,99458465,4075,4075,4075,4075,48
20231227,102900,99262865,4075,4075,4075,4075,0
20231227,102800,99262865,4075,4075,4075,4075,26
20231227,102700,99156915,4075,4075,4075,4075,0
20231227,102600,99156915,4075,4075,4075,4075,9
20231227,102500,99120240,4075,4075,4075,4075,1
20231227,102400,99116165,4075,4075,4075,4075,0
20231227,102300,99116165,4075,4075,4075,4075,0
20231227,102200,99116165,4075,4075,4075,4075,7
20231227,102100,99087640,4070,4070,4070,4070,0
20231227,102000,99087640,4070,4070,4070,4070,0
20231227,101900,99087640,4070,4070,4070,4070,53
20231227,101800,98871930,4070,4070,4070,4070,0
20231227,101700,98871930,4070,4070,4070,4070,12
20231227,101600,98823090,4075,4075,4075,4075,0
20231227,101500,98823090,4075,4075,4075,4075,0
20231227,101400,98823090,4075,4075,4075,4075,0
20231227,101300,98823090,4075,4075,4075,4075,0
20231227,101200,98823090,4075,4075,4075,4075,0
20231227,101100,98823090,4075,4075,4075,4075,0
20231227,101000,98823090,4075,4075,4075,4075,0
20231227,100900,98823090,4075,4075,4075,4075,0
20231227,100800,98823090,4075,4080,4080,4075,1433
20231227,100700,92981260,4080,4085,4085,4080,130
20231227,100600,92450855,4075,4075,4075,4075,0
20231227,100500,92450855,4075,4075,4075,4075,0
20231227,100400,92450855,4075,4075,4075,4075,0
20231227,100300,92450855,4075,4075,4075,4075,0
20231227,100200,92450855,4075,4090,4090,4075,52
20231227,100100,92238625,4090,4090,4090,4090,0
20231227,100000,92238625,4090,4090,4090,4090,2
20231227,095900,92230445,4095,4095,4095,4095,225
20231227,095800,91309070,4100,4100,4100,4100,5
20231227,095700,91288570,4105,4105,4105,4105,0
20231227,095600,91288570,4105,4105,4105,4105,0
20231227,095500,91288570,4105,4090,4105,4080,1431
20231227,095400,85418120,4085,4085,4085,4085,31
20231227,095300,85291485,4075,4075,4075,4075,5
20231227,095200,85271110,4075,4075,4075,4075,1
20231227,095100,85267035,4095,4095,4095,4095,2
20231227,095000,85258845,4075,4080,4080,4075,198
20231227,094900,84451305,4095,4095,4095,4095,728
20231227,094800,81470145,4095,4095,4095,4095,0
20231227,094700,81470145,4095,4095,4095,4095,0
20231227,094600,81470145,4095,4095,4095,4095,8
20231227,094500,81437385,4070,4075,4075,4070,52
20231227,094400,81225740,4100,4100,4100,4100,100
20231227,094300,80815740,4100,4100,4100,4100,0
20231227,094200,80815740,4100,4100,4100,4100,2
20231227,094100,80807540,4095,4095,4095,4095,200
20231227,094000,79988540,4095,4095,4095,4095,103
20231227,093900,79566755,4095,4095,4095,4095,2
20231227,093800,79558565,4095,4095,4095,4095,1
20231227,093700,79554470,4080,4065,4080,4065,162
20231227,093600,78895710,4085,4085,4085,4085,0
20231227,093500,78895710,4085,4085,4085,4085,0
20231227,093400,78895710,4085,4090,4090,4085,180
20231227,093300,78160160,4095,4095,4095,4095,0
20231227,093200,78160160,4095,4095,4095,4095,4
20231227,093100,78143780,4085,4085,4085,4085,0
20231227,093000,78143780,4085,4085,4085,4085,20
20231227,092900,78062080,4085,4085,4085,4085,0
20231227,092800,78062080,4085,4085,4085,4085,52
20231227,092700,77849660,4095,4095,4095,4095,0
20231227,092600,77849660,4095,4095,4095,4095,0
20231227,092500,77849660,4095,4100,4100,4095,474
20231227,092400,75908605,4095,4095,4095,4095,15
20231227,092300,75847180,4095,4095,4095,4095,13
20231227,092200,75793945,4095,4095,4095,4095,1
20231227,092100,75789850,4115,4115,4115,4115,0
20231227,092000,75789850,4115,4115,4115,4115,1
20231227,091900,75785735,4115,4090,4115,4090,37
20231227,091800,75634355,4090,4115,4115,4090,76
20231227,091700,75323115,4120,4120,4120,4120,0
20231227,091600,75323115,4120,4120,4120,4120,0
20231227,091500,75323115,4120,4120,4120,4120,0
20231227,091400,75323115,4120,4110,4120,4110,80
20231227,091300,74993625,4120,4120,4120,4120,0
20231227,091200,74993625,4120,4120,4120,4120,0
20231227,091100,74993625,4120,4120,4120,4120,1
20231227,091000,74989505,4100,4050,4100,4050,3989
20231227,090900,58683980,4050,4050,4050,4050,969
20231227,090800,54759530,4080,4080,4080,4080,349
20231227,090700,53335610,4080,4050,4080,4050,514
20231227,090600,51253850,4050,4050,4050,4050,461
20231227,090500,49386800,4085,4085,4085,4085,123
20231227,090400,48884345,4085,4045,4085,4045,1261
20231227,090300,43783520,4045,4045,4045,4045,53
20231227,090200,43569135,4045,4055,4055,4000,7482
20231227,090100,13521630,4095,4055,4095,4055,54
20231227,090000,13302580,4090,4050,4090,4050,3281