KissMeData/238120/min/candle-20231227.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231227,203800,452300255,3975,3975,3975,3975,1852
20231227,203700,452300255,3975,3975,3975,3975,0
20231227,203600,452300255,3975,3975,3975,3975,0
20231227,203500,452300255,3975,3975,3975,3975,0
20231227,203400,452300255,3975,3975,3975,3975,0
20231227,203300,452300255,3975,3975,3975,3975,0
20231227,203200,452300255,3975,3975,3975,3975,0
20231227,203100,452300255,3975,3975,3975,3975,0
20231227,203000,452300255,3975,3975,3975,3975,0
20231227,202900,452300255,3975,3975,3975,3975,0
20231227,202800,452300255,3975,3975,3975,3975,0
20231227,202700,452300255,3975,3975,3975,3975,0
20231227,202600,452300255,3975,3975,3975,3975,0
20231227,202500,452300255,3975,3975,3975,3975,0
20231227,202400,452300255,3975,3975,3975,3975,0
20231227,202300,452300255,3975,3975,3975,3975,0
20231227,202200,452300255,3975,3975,3975,3975,0
20231227,202100,452300255,3975,3975,3975,3975,0
20231227,202000,452300255,3975,3975,3975,3975,0
20231227,201900,452300255,3975,3975,3975,3975,0
20231227,201800,452300255,3975,3975,3975,3975,0
20231227,201700,452300255,3975,3975,3975,3975,0
20231227,201600,452300255,3975,3975,3975,3975,0
20231227,201500,452300255,3975,3975,3975,3975,0
20231227,201400,452300255,3975,3975,3975,3975,0
20231227,201300,452300255,3975,3975,3975,3975,0
20231227,201200,452300255,3975,3975,3975,3975,0
20231227,201100,452300255,3975,3975,3975,3975,0
20231227,201000,452300255,3975,3975,3975,3975,0
20231227,200900,452300255,3975,3975,3975,3975,0
20231227,200800,452300255,3975,3975,3975,3975,1852
20231227,200700,452300255,3975,3975,3975,3975,0
20231227,200600,452300255,3975,3975,3975,3975,0
20231227,200500,452300255,3975,3975,3975,3975,0
20231227,200400,452300255,3975,3975,3975,3975,0
20231227,200300,452300255,3975,3975,3975,3975,0
20231227,200200,452300255,3975,3975,3975,3975,0
20231227,200100,452300255,3975,3975,3975,3975,0
20231227,200000,452300255,3975,3975,3975,3975,0
20231227,195900,452300255,3975,3975,3975,3975,0
20231227,195800,452300255,3975,3975,3975,3975,0
20231227,195700,452300255,3975,3975,3975,3975,0
20231227,195600,452300255,3975,3975,3975,3975,0
20231227,195500,452300255,3975,3975,3975,3975,0
20231227,195400,452300255,3975,3975,3975,3975,0
20231227,195300,452300255,3975,3975,3975,3975,0
20231227,195200,452300255,3975,3975,3975,3975,0
20231227,195100,452300255,3975,3975,3975,3975,0
20231227,195000,452300255,3975,3975,3975,3975,0
20231227,194900,452300255,3975,3975,3975,3975,0
20231227,194800,452300255,3975,3975,3975,3975,0
20231227,194700,452300255,3975,3975,3975,3975,0
20231227,194600,452300255,3975,3975,3975,3975,0
20231227,194500,452300255,3975,3975,3975,3975,0
20231227,194400,452300255,3975,3975,3975,3975,0
20231227,194300,452300255,3975,3975,3975,3975,0
20231227,194200,452300255,3975,3975,3975,3975,0
20231227,194100,452300255,3975,3975,3975,3975,0
20231227,194000,452300255,3975,3975,3975,3975,0
20231227,193900,452300255,3975,3975,3975,3975,0
20231227,193800,452300255,3975,3975,3975,3975,1852
20231227,193700,452300255,3975,3975,3975,3975,0
20231227,193600,452300255,3975,3975,3975,3975,0
20231227,193500,452300255,3975,3975,3975,3975,0
20231227,193400,452300255,3975,3975,3975,3975,0
20231227,193300,452300255,3975,3975,3975,3975,0
20231227,193200,452300255,3975,3975,3975,3975,0
20231227,193100,452300255,3975,3975,3975,3975,0
20231227,193000,452300255,3975,3975,3975,3975,0
20231227,192900,452300255,3975,3975,3975,3975,0
20231227,192800,452300255,3975,3975,3975,3975,0
20231227,192700,452300255,3975,3975,3975,3975,0
20231227,192600,452300255,3975,3975,3975,3975,0
20231227,192500,452300255,3975,3975,3975,3975,0
20231227,192400,452300255,3975,3975,3975,3975,0
20231227,192300,452300255,3975,3975,3975,3975,0
20231227,192200,452300255,3975,3975,3975,3975,0
20231227,192100,452300255,3975,3975,3975,3975,0
20231227,192000,452300255,3975,3975,3975,3975,0
20231227,191900,452300255,3975,3975,3975,3975,0
20231227,191800,452300255,3975,3975,3975,3975,0
20231227,191700,452300255,3975,3975,3975,3975,0
20231227,191600,452300255,3975,3975,3975,3975,0
20231227,191500,452300255,3975,3975,3975,3975,0
20231227,191400,452300255,3975,3975,3975,3975,0
20231227,191300,452300255,3975,3975,3975,3975,0
20231227,191200,452300255,3975,3975,3975,3975,0
20231227,191100,452300255,3975,3975,3975,3975,0
20231227,191000,452300255,3975,3975,3975,3975,0
20231227,190900,452300255,3975,3975,3975,3975,0
20231227,190800,452300255,3975,3975,3975,3975,1852
20231227,190700,452300255,3975,3975,3975,3975,0
20231227,190600,452300255,3975,3975,3975,3975,0
20231227,190500,452300255,3975,3975,3975,3975,0
20231227,190400,452300255,3975,3975,3975,3975,0
20231227,190300,452300255,3975,3975,3975,3975,0
20231227,190200,452300255,3975,3975,3975,3975,0
20231227,190100,452300255,3975,3975,3975,3975,0
20231227,190000,452300255,3975,3975,3975,3975,0
20231227,185900,452300255,3975,3975,3975,3975,0
20231227,185800,452300255,3975,3975,3975,3975,0
20231227,185700,452300255,3975,3975,3975,3975,0
20231227,185600,452300255,3975,3975,3975,3975,0
20231227,185500,452300255,3975,3975,3975,3975,0
20231227,185400,452300255,3975,3975,3975,3975,0
20231227,185300,452300255,3975,3975,3975,3975,0
20231227,185200,452300255,3975,3975,3975,3975,0
20231227,185100,452300255,3975,3975,3975,3975,0
20231227,185000,452300255,3975,3975,3975,3975,0
20231227,184900,452300255,3975,3975,3975,3975,0
20231227,184800,452300255,3975,3975,3975,3975,0
20231227,184700,452300255,3975,3975,3975,3975,0
20231227,184600,452300255,3975,3975,3975,3975,0
20231227,184500,452300255,3975,3975,3975,3975,0
20231227,184400,452300255,3975,3975,3975,3975,0
20231227,184300,452300255,3975,3975,3975,3975,0
20231227,184200,452300255,3975,3975,3975,3975,0
20231227,184100,452300255,3975,3975,3975,3975,0
20231227,184000,452300255,3975,3975,3975,3975,0
20231227,183900,452300255,3975,3975,3975,3975,0
20231227,183800,452300255,3975,3975,3975,3975,1852
20231227,183700,452300255,3975,3975,3975,3975,0
20231227,183600,452300255,3975,3975,3975,3975,0
20231227,183500,452300255,3975,3975,3975,3975,0
20231227,183400,452300255,3975,3975,3975,3975,0
20231227,183300,452300255,3975,3975,3975,3975,0
20231227,183200,452300255,3975,3975,3975,3975,0
20231227,183100,452300255,3975,3975,3975,3975,0
20231227,183000,452300255,3975,3975,3975,3975,0
20231227,182900,452300255,3975,3975,3975,3975,0
20231227,182800,452300255,3975,3975,3975,3975,0
20231227,182700,452300255,3975,3975,3975,3975,0
20231227,182600,452300255,3975,3975,3975,3975,0
20231227,182500,452300255,3975,3975,3975,3975,0
20231227,182400,452300255,3975,3975,3975,3975,0
20231227,182300,452300255,3975,3975,3975,3975,0
20231227,182200,452300255,3975,3975,3975,3975,0
20231227,182100,452300255,3975,3975,3975,3975,0
20231227,182000,452300255,3975,3975,3975,3975,0
20231227,181900,452300255,3975,3975,3975,3975,0
20231227,181800,452300255,3975,3975,3975,3975,0
20231227,181700,452300255,3975,3975,3975,3975,0
20231227,181600,452300255,3975,3975,3975,3975,0
20231227,181500,452300255,3975,3975,3975,3975,0
20231227,181400,452300255,3975,3975,3975,3975,0
20231227,181300,452300255,3975,3975,3975,3975,0
20231227,181200,452300255,3975,3975,3975,3975,0
20231227,181100,452300255,3975,3975,3975,3975,0
20231227,181000,452300255,3975,3975,3975,3975,0
20231227,180900,452300255,3975,3975,3975,3975,0
20231227,180800,452300255,3975,3975,3975,3975,1852
20231227,180700,452300255,3975,3975,3975,3975,0
20231227,180600,452300255,3975,3975,3975,3975,0
20231227,180500,452300255,3975,3975,3975,3975,0
20231227,180400,452300255,3975,3975,3975,3975,0
20231227,180300,452300255,3975,3975,3975,3975,0
20231227,180200,452300255,3975,3975,3975,3975,0
20231227,180100,452300255,3975,3975,3975,3975,0
20231227,180000,452300255,3975,3975,3975,3975,0
20231227,175900,452300255,3975,3975,3975,3975,0
20231227,175800,452300255,3975,3975,3975,3975,0
20231227,175700,452300255,3975,3975,3975,3975,0
20231227,175600,452300255,3975,3975,3975,3975,0
20231227,175500,452300255,3975,3975,3975,3975,0
20231227,175400,452300255,3975,3975,3975,3975,0
20231227,175300,452300255,3975,3975,3975,3975,0
20231227,175200,452300255,3975,3975,3975,3975,0
20231227,175100,452300255,3975,3975,3975,3975,0
20231227,175000,452300255,3975,3975,3975,3975,0
20231227,174900,452300255,3975,3975,3975,3975,0
20231227,174800,452300255,3975,3975,3975,3975,0
20231227,174700,452300255,3975,3975,3975,3975,0
20231227,174600,452300255,3975,3975,3975,3975,0
20231227,174500,452300255,3975,3975,3975,3975,0
20231227,174400,452300255,3975,3975,3975,3975,0
20231227,174300,452300255,3975,3975,3975,3975,0
20231227,174200,452300255,3975,3975,3975,3975,0
20231227,174100,452300255,3975,3975,3975,3975,0
20231227,174000,452300255,3975,3975,3975,3975,0
20231227,173900,452300255,3975,3975,3975,3975,0
20231227,173800,452300255,3975,3975,3975,3975,1852
20231227,173700,452300255,3975,3975,3975,3975,0
20231227,173600,452300255,3975,3975,3975,3975,0
20231227,173500,452300255,3975,3975,3975,3975,0
20231227,173400,452300255,3975,3975,3975,3975,0
20231227,173300,452300255,3975,3975,3975,3975,0
20231227,173200,452300255,3975,3975,3975,3975,0
20231227,173100,452300255,3975,3975,3975,3975,0
20231227,173000,452300255,3975,3975,3975,3975,0
20231227,172900,452300255,3975,3975,3975,3975,0
20231227,172800,452300255,3975,3975,3975,3975,0
20231227,172700,452300255,3975,3975,3975,3975,0
20231227,172600,452300255,3975,3975,3975,3975,0
20231227,172500,452300255,3975,3975,3975,3975,0
20231227,172400,452300255,3975,3975,3975,3975,0
20231227,172300,452300255,3975,3975,3975,3975,0
20231227,172200,452300255,3975,3975,3975,3975,0
20231227,172100,452300255,3975,3975,3975,3975,0
20231227,172000,452300255,3975,3975,3975,3975,0
20231227,171900,452300255,3975,3975,3975,3975,0
20231227,171800,452300255,3975,3975,3975,3975,0
20231227,171700,452300255,3975,3975,3975,3975,0
20231227,171600,452300255,3975,3975,3975,3975,0
20231227,171500,452300255,3975,3975,3975,3975,0
20231227,171400,452300255,3975,3975,3975,3975,0
20231227,171300,452300255,3975,3975,3975,3975,0
20231227,171200,452300255,3975,3975,3975,3975,0
20231227,171100,452300255,3975,3975,3975,3975,0
20231227,171000,452300255,3975,3975,3975,3975,0
20231227,170900,452300255,3975,3975,3975,3975,0
20231227,170800,452300255,3975,3975,3975,3975,1852
20231227,170700,452300255,3975,3975,3975,3975,0
20231227,170600,452300255,3975,3975,3975,3975,0
20231227,170500,452300255,3975,3975,3975,3975,0
20231227,170400,452300255,3975,3975,3975,3975,0
20231227,170300,452300255,3975,3975,3975,3975,0
20231227,170200,452300255,3975,3975,3975,3975,0
20231227,170100,452300255,3975,3975,3975,3975,0
20231227,170000,452300255,3975,3975,3975,3975,0
20231227,165900,452300255,3975,3975,3975,3975,0
20231227,165800,452300255,3975,3975,3975,3975,0
20231227,165700,452300255,3975,3975,3975,3975,0
20231227,165600,452300255,3975,3975,3975,3975,0
20231227,165500,452300255,3975,3975,3975,3975,0
20231227,165400,452300255,3975,3975,3975,3975,0
20231227,165300,452300255,3975,3975,3975,3975,0
20231227,165200,452300255,3975,3975,3975,3975,0
20231227,165100,452300255,3975,3975,3975,3975,0
20231227,165000,452300255,3975,3975,3975,3975,0
20231227,164900,452300255,3975,3975,3975,3975,0
20231227,164800,452300255,3975,3975,3975,3975,0
20231227,164700,452300255,3975,3975,3975,3975,0
20231227,164600,452300255,3975,3975,3975,3975,0
20231227,164500,452300255,3975,3975,3975,3975,0
20231227,164400,452300255,3975,3975,3975,3975,0
20231227,164300,452300255,3975,3975,3975,3975,0
20231227,164200,452300255,3975,3975,3975,3975,0
20231227,164100,452300255,3975,3975,3975,3975,0
20231227,164000,452300255,3975,3975,3975,3975,0
20231227,163900,452300255,3975,3975,3975,3975,0
20231227,163800,452300255,3975,3975,3975,3975,1852
20231227,163700,452300255,3975,3975,3975,3975,0
20231227,163600,452300255,3975,3975,3975,3975,0
20231227,163500,452300255,3975,3975,3975,3975,0
20231227,163400,452300255,3975,3975,3975,3975,0
20231227,163300,452300255,3975,3975,3975,3975,0
20231227,163200,452300255,3975,3975,3975,3975,0
20231227,163100,452300255,3975,3975,3975,3975,0
20231227,163000,452300255,3975,3975,3975,3975,0
20231227,162900,452300255,3975,3975,3975,3975,0
20231227,162800,452300255,3975,3975,3975,3975,0
20231227,162700,452300255,3975,3975,3975,3975,0
20231227,162600,452300255,3975,3975,3975,3975,0
20231227,162500,452300255,3975,3975,3975,3975,0
20231227,162400,452300255,3975,3975,3975,3975,0
20231227,162300,452300255,3975,3975,3975,3975,0
20231227,162200,452300255,3975,3975,3975,3975,0
20231227,162100,452300255,3975,3975,3975,3975,0
20231227,162000,452300255,3975,3975,3975,3975,0
20231227,161900,452300255,3975,3975,3975,3975,0
20231227,161800,452300255,3975,3975,3975,3975,0
20231227,161700,452300255,3975,3975,3975,3975,0
20231227,161600,452300255,3975,3975,3975,3975,0
20231227,161500,452300255,3975,3975,3975,3975,0
20231227,161400,452300255,3975,3975,3975,3975,0
20231227,161300,452300255,3975,3975,3975,3975,0
20231227,161200,452300255,3975,3975,3975,3975,0
20231227,161100,452300255,3975,3975,3975,3975,0
20231227,161000,452300255,3975,3975,3975,3975,0
20231227,160900,452300255,3975,3975,3975,3975,0
20231227,160800,452300255,3975,3975,3975,3975,1852
20231227,160700,452300255,3975,3975,3975,3975,0
20231227,160600,452300255,3975,3975,3975,3975,0
20231227,160500,452300255,3975,3975,3975,3975,0
20231227,160400,452300255,3975,3975,3975,3975,0
20231227,160300,452300255,3975,3975,3975,3975,0
20231227,160200,452300255,3975,3975,3975,3975,0
20231227,160100,452300255,3975,3975,3975,3975,0
20231227,160000,452300255,3975,3975,3975,3975,0
20231227,155900,452300255,3975,3975,3975,3975,0
20231227,155800,452300255,3975,3975,3975,3975,0
20231227,155700,452300255,3975,3975,3975,3975,0
20231227,155600,452300255,3975,3975,3975,3975,0
20231227,155500,452300255,3975,3975,3975,3975,0
20231227,155400,452300255,3975,3975,3975,3975,0
20231227,155300,452300255,3975,3975,3975,3975,0
20231227,155200,452300255,3975,3975,3975,3975,0
20231227,155100,452300255,3975,3975,3975,3975,0
20231227,155000,452300255,3975,3975,3975,3975,0
20231227,154900,452300255,3975,3975,3975,3975,0
20231227,154800,452300255,3975,3975,3975,3975,0
20231227,154700,452300255,3975,3975,3975,3975,0
20231227,154600,452300255,3975,3975,3975,3975,0
20231227,154500,452300255,3975,3975,3975,3975,0
20231227,154400,452300255,3975,3975,3975,3975,0
20231227,154300,452300255,3975,3975,3975,3975,0
20231227,154200,452300255,3975,3975,3975,3975,0
20231227,154100,452300255,3975,3975,3975,3975,0
20231227,154000,452300255,3975,3975,3975,3975,0
20231227,153900,452300255,3975,3975,3975,3975,0
20231227,153800,452300255,3975,3975,3975,3975,1852
20231227,153700,452300255,3975,3975,3975,3975,0
20231227,153600,452300255,3975,3975,3975,3975,0
20231227,153500,452300255,3975,3975,3975,3975,0
20231227,153400,452300255,3975,3975,3975,3975,0
20231227,153300,452300255,3975,3975,3975,3975,0
20231227,153200,452300255,3975,3975,3975,3975,0
20231227,153100,452300255,3975,3975,3975,3975,0
20231227,153000,452300255,3975,3975,3975,3975,1852
20231227,152900,444938555,3975,3975,3975,3975,0
20231227,152800,444938555,3975,3975,3975,3975,0
20231227,152700,444938555,3975,3975,3975,3975,0
20231227,152600,444938555,3975,3975,3975,3975,0
20231227,152500,444938555,3975,3975,3975,3975,0
20231227,152400,444938555,3975,3975,3975,3975,0
20231227,152300,444938555,3975,3975,3975,3975,0
20231227,152200,444938555,3975,3975,3975,3975,0
20231227,152100,444938555,3975,3975,3975,3975,0
20231227,152000,444938555,3975,3975,3975,3975,0
20231227,151900,444938555,3975,3960,3975,3960,410
20231227,151800,443313455,3955,3955,3955,3955,252
20231227,151700,442316795,3955,3955,3955,3955,0
20231227,151600,442316795,3955,3955,3955,3955,0
20231227,151500,442316795,3955,3955,3955,3955,0
20231227,151400,442316795,3955,3955,3955,3955,1
20231227,151300,442312840,3950,3945,3950,3945,132
20231227,151200,441791600,3950,3950,3950,3950,11
20231227,151100,441748150,3950,3950,3950,3950,300
20231227,151000,440563150,3945,3945,3950,3940,3788
20231227,150900,425625915,3950,3950,3950,3950,0
20231227,150800,425625915,3950,3940,3950,3940,2
20231227,150700,425618025,3950,3945,3950,3945,201
20231227,150600,424825075,3940,3940,3940,3940,1
20231227,150500,424821135,3940,3940,3940,3940,0
20231227,150400,424821135,3940,3940,3940,3940,0
20231227,150300,424821135,3940,3940,3940,3940,49
20231227,150200,424628075,3935,3935,3935,3935,0
20231227,150100,424628075,3935,3935,3935,3935,0
20231227,150000,424628075,3935,3935,3935,3935,448
20231227,145900,422865195,3940,3940,3940,3940,2
20231227,145800,422857315,3935,3935,3935,3935,652
20231227,145700,420291695,3940,3940,3940,3940,55
20231227,145600,420074995,3940,3940,3940,3940,376
20231227,145500,418593555,3950,3950,3950,3950,2
20231227,145400,418585655,3945,3945,3945,3945,0
20231227,145300,418585655,3945,3945,3945,3945,0
20231227,145200,418585655,3945,3945,3945,3945,0
20231227,145100,418585655,3945,3945,3945,3945,0
20231227,145000,418585655,3945,3945,3945,3945,1
20231227,144900,418581710,3935,3935,3935,3935,500
20231227,144800,416614210,3945,3945,3945,3945,60
20231227,144700,416377510,3950,3950,3950,3950,0
20231227,144600,416377510,3950,3950,3950,3950,0
20231227,144500,416377510,3950,3950,3950,3950,0
20231227,144400,416377510,3950,3950,3950,3950,0
20231227,144300,416377510,3950,3950,3950,3950,0
20231227,144200,416377510,3950,3950,3950,3950,0
20231227,144100,416377510,3950,3950,3950,3950,0
20231227,144000,416377510,3950,3950,3950,3950,50
20231227,143900,416180010,3935,3935,3935,3935,0
20231227,143800,416180010,3935,3935,3935,3935,500
20231227,143700,414212510,3935,3935,3935,3935,500
20231227,143600,412245010,3935,3940,3940,3935,513
20231227,143500,410223805,3940,3940,3940,3940,30
20231227,143400,410105605,3940,3940,3940,3940,95
20231227,143300,409731305,3940,3940,3940,3940,0
20231227,143200,409731305,3940,3940,3940,3940,0
20231227,143100,409731305,3940,3960,3960,3940,10501
20231227,143000,368333120,3945,3945,3945,3945,379
20231227,142900,366837965,3960,3955,3960,3945,231
20231227,142800,365926125,3960,3960,3960,3960,0
20231227,142700,365926125,3960,3960,3960,3960,0
20231227,142600,365926125,3960,3960,3960,3960,0
20231227,142500,365926125,3960,3960,3960,3960,0
20231227,142400,365926125,3960,3960,3960,3960,0
20231227,142300,365926125,3960,3960,3960,3960,0
20231227,142200,365926125,3960,3960,3960,3960,0
20231227,142100,365926125,3960,3960,3960,3960,63
20231227,142000,365676645,3970,3970,3970,3970,0
20231227,141900,365676645,3970,3970,3970,3970,0
20231227,141800,365676645,3970,3970,3970,3970,1
20231227,141700,365672675,3955,3955,3955,3955,4
20231227,141600,365656855,3970,3970,3970,3970,0
20231227,141500,365656855,3970,3970,3970,3970,0
20231227,141400,365656855,3970,3970,3970,3970,0
20231227,141300,365656855,3970,3970,3970,3970,0
20231227,141200,365656855,3970,3970,3970,3970,0
20231227,141100,365656855,3970,3970,3970,3970,0
20231227,141000,365656855,3970,3955,3970,3950,152
20231227,140900,365054770,3970,3970,3970,3970,0
20231227,140800,365054770,3970,3970,3970,3970,0
20231227,140700,365054770,3970,3970,3970,3970,0
20231227,140600,365054770,3970,3970,3970,3970,0
20231227,140500,365054770,3970,3970,3970,3970,50
20231227,140400,364856270,3970,3970,3970,3970,0
20231227,140300,364856270,3970,3970,3970,3970,0
20231227,140200,364856270,3970,3970,3970,3970,0
20231227,140100,364856270,3970,3970,3970,3970,2
20231227,140000,364848330,3955,3955,3955,3955,0
20231227,135900,364848330,3955,3955,3955,3955,0
20231227,135800,364848330,3955,3955,3955,3955,0
20231227,135700,364848330,3955,3955,3955,3955,50
20231227,135600,364650580,3955,3955,3955,3955,0
20231227,135500,364650580,3955,3955,3955,3955,0
20231227,135400,364650580,3955,3955,3955,3955,0
20231227,135300,364650580,3955,3955,3955,3955,8
20231227,135200,364618940,3955,3955,3955,3955,2
20231227,135100,364611030,3975,3975,3975,3975,0
20231227,135000,364611030,3975,3975,3975,3975,0
20231227,134900,364611030,3975,3975,3975,3975,0
20231227,134800,364611030,3975,3955,3975,3955,523
20231227,134700,362542105,3955,3955,3955,3955,0
20231227,134600,362542105,3955,3955,3955,3955,263
20231227,134500,361501940,3975,3970,3975,3970,10
20231227,134400,361462205,3975,3975,3975,3975,0
20231227,134300,361462205,3975,3975,3975,3975,0
20231227,134200,361462205,3975,3975,3975,3975,67
20231227,134100,361195880,3980,3980,3980,3980,0
20231227,134000,361195880,3980,3980,3980,3980,0
20231227,133900,361195880,3980,3980,3980,3980,125
20231227,133800,360698380,3980,3980,3980,3980,80
20231227,133700,360379980,3980,3980,3980,3980,0
20231227,133600,360379980,3980,3980,3980,3980,0
20231227,133500,360379980,3980,3980,3980,3980,0
20231227,133400,360379980,3980,3980,3980,3980,0
20231227,133300,360379980,3980,3980,3980,3980,0
20231227,133200,360379980,3980,3980,3980,3980,0
20231227,133100,360379980,3980,3980,3980,3980,0
20231227,133000,360379980,3980,3980,3980,3980,0
20231227,132900,360379980,3980,3980,3980,3980,0
20231227,132800,360379980,3980,3980,3980,3980,0
20231227,132700,360379980,3980,3975,3985,3955,110
20231227,132600,359942790,3975,3975,3975,3975,0
20231227,132500,359942790,3975,3975,3975,3975,0
20231227,132400,359942790,3975,3975,3975,3975,0
20231227,132300,359942790,3975,3975,3975,3975,0
20231227,132200,359942790,3975,3975,3975,3975,0
20231227,132100,359942790,3975,3975,3975,3975,0
20231227,132000,359942790,3975,3975,3975,3975,0
20231227,131900,359942790,3975,3975,3975,3975,0
20231227,131800,359942790,3975,3970,3975,3970,7
20231227,131700,359914995,3965,3965,3965,3965,27
20231227,131600,359807940,3965,3965,3965,3965,0
20231227,131500,359807940,3965,3955,3965,3955,3
20231227,131400,359796065,3950,3950,3950,3950,500
20231227,131300,357821065,3955,3955,3955,3955,0
20231227,131200,357821065,3955,3955,3955,3955,0
20231227,131100,357821065,3955,3955,3955,3955,221
20231227,131000,356947010,3965,3965,3965,3965,0
20231227,130900,356947010,3965,3965,3965,3965,0
20231227,130800,356947010,3965,3965,3965,3965,0
20231227,130700,356947010,3965,3965,3965,3965,0
20231227,130600,356947010,3965,3965,3965,3965,1
20231227,130500,356943045,3965,3965,3965,3965,0
20231227,130400,356943045,3965,3965,3965,3965,20
20231227,130300,356863745,3960,3960,3960,3960,0
20231227,130200,356863745,3960,3960,3960,3960,1
20231227,130100,356859785,3960,3960,3960,3960,2
20231227,130000,356851865,3965,3965,3965,3965,10
20231227,125900,356812215,3960,3960,3960,3960,0
20231227,125800,356812215,3960,3960,3960,3960,0
20231227,125700,356812215,3960,3960,3960,3960,0
20231227,125600,356812215,3960,3960,3960,3960,0
20231227,125500,356812215,3960,3960,3960,3960,0
20231227,125400,356812215,3960,3960,3960,3960,0
20231227,125300,356812215,3960,3960,3960,3960,150
20231227,125200,356218215,3960,3960,3960,3960,0
20231227,125100,356218215,3960,3960,3960,3960,0
20231227,125000,356218215,3960,3960,3960,3960,300
20231227,124900,355030215,3960,3960,3960,3960,0
20231227,124800,355030215,3960,3960,3960,3960,1
20231227,124700,355026255,3960,3960,3960,3960,10
20231227,124600,354986655,3955,3955,3955,3955,0
20231227,124500,354986655,3955,3955,3955,3955,0
20231227,124400,354986655,3955,3955,3955,3955,0
20231227,124300,354986655,3955,3955,3955,3955,0
20231227,124200,354986655,3955,3955,3955,3955,7
20231227,124100,354958970,3960,3960,3960,3960,0
20231227,124000,354958970,3960,3960,3960,3960,0
20231227,123900,354958970,3960,3960,3960,3960,381
20231227,123800,353450210,3960,3960,3960,3960,0
20231227,123700,353450210,3960,3960,3960,3960,1205
20231227,123600,348678410,3960,3960,3960,3960,0
20231227,123500,348678410,3960,3960,3960,3960,4
20231227,123400,348662570,3955,3955,3955,3955,300
20231227,123300,347476070,3955,3955,3955,3955,0
20231227,123200,347476070,3955,3955,3955,3955,0
20231227,123100,347476070,3955,3955,3955,3955,10
20231227,123000,347436520,3955,3955,3955,3955,0
20231227,122900,347436520,3955,3955,3955,3955,0
20231227,122800,347436520,3955,3955,3955,3955,1
20231227,122700,347432565,3955,3955,3955,3955,0
20231227,122600,347432565,3955,3950,3955,3950,40
20231227,122500,347274560,3945,3950,3950,3945,40
20231227,122400,347116610,3950,3950,3950,3950,1
20231227,122300,347112660,3950,3950,3950,3950,0
20231227,122200,347112660,3950,3950,3950,3950,1
20231227,122100,347108710,3955,3955,3955,3955,0
20231227,122000,347108710,3955,3955,3955,3955,0
20231227,121900,347108710,3955,3955,3955,3955,2
20231227,121800,347100800,3945,3945,3945,3945,0
20231227,121700,347100800,3945,3945,3945,3945,0
20231227,121600,347100800,3945,3945,3945,3945,0
20231227,121500,347100800,3945,3945,3945,3945,0
20231227,121400,347100800,3945,3945,3945,3945,0
20231227,121300,347100800,3945,3945,3945,3945,0
20231227,121200,347100800,3945,3945,3945,3945,0
20231227,121100,347100800,3945,3945,3945,3945,35
20231227,121000,346962725,3955,3945,3955,3945,6
20231227,120900,346939005,3955,3955,3955,3955,0
20231227,120800,346939005,3955,3955,3955,3955,0
20231227,120700,346939005,3955,3955,3955,3955,0
20231227,120600,346939005,3955,3955,3955,3955,0
20231227,120500,346939005,3955,3955,3955,3955,0
20231227,120400,346939005,3955,3945,3955,3945,56
20231227,120300,346717885,3945,3955,3955,3945,137
20231227,120200,346177170,3955,3955,3955,3955,0
20231227,120100,346177170,3955,3955,3955,3955,31
20231227,120000,346054565,3945,3945,3945,3945,0
20231227,115900,346054565,3945,3945,3945,3945,0
20231227,115800,346054565,3945,3950,3950,3945,3
20231227,115700,346042725,3955,3955,3955,3955,35
20231227,115600,345904300,3955,3955,3955,3955,0
20231227,115500,345904300,3955,3955,3955,3955,0
20231227,115400,345904300,3955,3955,3955,3955,0
20231227,115300,345904300,3955,3955,3955,3955,0
20231227,115200,345904300,3955,3955,3955,3955,20
20231227,115100,345825200,3955,3955,3955,3955,7
20231227,115000,345797515,3955,3955,3955,3955,0
20231227,114900,345797515,3955,3955,3955,3955,0
20231227,114800,345797515,3955,3955,3955,3955,0
20231227,114700,345797515,3955,3955,3955,3955,12
20231227,114600,345750055,3955,3955,3955,3955,0
20231227,114500,345750055,3955,3955,3955,3955,0
20231227,114400,345750055,3955,3955,3955,3955,356
20231227,114300,344342075,3965,3965,3965,3965,0
20231227,114200,344342075,3965,3965,3965,3965,0
20231227,114100,344342075,3965,3965,3965,3965,0
20231227,114000,344342075,3965,3965,3965,3965,236
20231227,113900,343406335,3985,3985,3985,3985,0
20231227,113800,343406335,3985,3985,3985,3985,1
20231227,113700,343402350,3985,3985,3985,3985,0
20231227,113600,343402350,3985,3985,3985,3985,0
20231227,113500,343402350,3985,3985,3985,3985,0
20231227,113400,343402350,3985,3985,3985,3985,570
20231227,113300,341130900,3985,3985,3985,3985,0
20231227,113200,341130900,3985,3985,3985,3985,0
20231227,113100,341130900,3985,3985,3985,3985,0
20231227,113000,341130900,3985,3960,3985,3955,6069
20231227,112900,317112945,3990,3970,3990,3960,3549
20231227,112800,303055815,3990,3990,3990,3990,0
20231227,112700,303055815,3990,3990,3990,3990,1
20231227,112600,303051825,3990,3990,3990,3990,0
20231227,112500,303051825,3990,3990,3990,3990,40
20231227,112400,302892225,3990,3985,3990,3970,1010
20231227,112300,298867485,3985,3985,3985,3985,10
20231227,112200,298827635,3985,3970,3985,3970,42
20231227,112100,298660640,3965,3965,3965,3965,3
20231227,112000,298648745,3960,3960,3960,3960,10
20231227,111900,298609145,3960,3960,3960,3960,3230
20231227,111800,285818345,3960,3960,3960,3960,0
20231227,111700,285818345,3960,3960,3960,3960,0
20231227,111600,285818345,3960,3960,3960,3960,0
20231227,111500,285818345,3960,3960,3960,3960,0
20231227,111400,285818345,3960,3960,3960,3960,10
20231227,111300,285778745,3960,3960,3960,3960,0
20231227,111200,285778745,3960,3960,3960,3960,20
20231227,111100,285699545,3960,3960,3960,3960,0
20231227,111000,285699545,3960,3955,3960,3955,5160
20231227,110900,265265955,3960,3960,3960,3955,241
20231227,110800,264311600,3960,3960,3960,3960,0
20231227,110700,264311600,3960,3960,3960,3960,200
20231227,110600,263519600,3960,3960,3960,3960,90
20231227,110500,263163200,3960,3960,3960,3960,1
20231227,110400,263159240,3960,3955,3960,3955,521
20231227,110300,261098675,3950,3950,3950,3950,56
20231227,110200,260877475,3955,3950,3955,3950,3899
20231227,110100,245476400,3950,3950,3950,3950,0
20231227,110000,245476400,3950,3950,3950,3950,0
20231227,105900,245476400,3950,3950,3950,3950,0
20231227,105800,245476400,3950,3950,3950,3950,0
20231227,105700,245476400,3950,3950,3950,3950,1
20231227,105600,245472450,3960,3960,3960,3960,0
20231227,105500,245472450,3960,3960,3960,3960,0
20231227,105400,245472450,3960,3960,3960,3960,441
20231227,105300,243726090,3950,3950,3950,3950,10
20231227,105200,243686590,3960,3955,3960,3955,3300
20231227,105100,230619845,3955,3955,3955,3955,0
20231227,105000,230619845,3955,3955,3955,3955,0
20231227,104900,230619845,3955,3955,3955,3955,0
20231227,104800,230619845,3955,3955,3955,3955,0
20231227,104700,230619845,3955,3955,3955,3955,0
20231227,104600,230619845,3955,3955,3955,3955,0
20231227,104500,230619845,3955,3955,3955,3955,0
20231227,104400,230619845,3955,3955,3955,3955,50
20231227,104300,230422095,3960,3960,3960,3960,0
20231227,104200,230422095,3960,3960,3960,3960,0
20231227,104100,230422095,3960,3960,3960,3960,0
20231227,104000,230422095,3960,3960,3960,3960,0
20231227,103900,230422095,3960,3960,3960,3960,0
20231227,103800,230422095,3960,3960,3960,3960,0
20231227,103700,230422095,3960,3960,3960,3960,0
20231227,103600,230422095,3960,3960,3960,3960,10
20231227,103500,230382495,3960,3960,3960,3960,0
20231227,103400,230382495,3960,3960,3960,3960,0
20231227,103300,230382495,3960,3960,3960,3960,30
20231227,103200,230263695,3975,3975,3975,3975,0
20231227,103100,230263695,3975,3965,3975,3965,3
20231227,103000,230251785,3975,3965,3975,3965,302
20231227,102900,229052575,3975,3975,3975,3975,0
20231227,102800,229052575,3975,3975,3975,3975,0
20231227,102700,229052575,3975,3975,3975,3975,0
20231227,102600,229052575,3975,3975,3975,3975,0
20231227,102500,229052575,3975,3975,3975,3975,0
20231227,102400,229052575,3975,3975,3975,3975,3
20231227,102300,229040650,3980,3975,3980,3975,5
20231227,102200,229020755,3980,3980,3980,3980,0
20231227,102100,229020755,3980,3950,3980,3945,348
20231227,102000,227647445,3955,3955,3955,3955,0
20231227,101900,227647445,3955,3965,3965,3955,2398
20231227,101800,218156225,3960,3960,3960,3960,672
20231227,101700,215495105,3955,3955,3955,3955,2
20231227,101600,215487195,3960,3960,3960,3960,200
20231227,101500,214695195,3960,3965,3965,3960,1265
20231227,101400,209683690,3980,3975,3980,3975,2
20231227,101300,209675735,3975,3960,3975,3960,780
20231227,101200,206586905,3960,3960,3960,3960,0
20231227,101100,206586905,3960,3960,3960,3960,0
20231227,101000,206586905,3960,3960,3960,3960,0
20231227,100900,206586905,3960,3960,3960,3960,63
20231227,100800,206337425,3960,3965,3965,3960,100
20231227,100700,205941275,3970,3970,3970,3970,50
20231227,100600,205742775,3975,3975,3975,3975,30
20231227,100500,205623525,3980,3980,3980,3980,0
20231227,100400,205623525,3980,3980,3980,3980,0
20231227,100300,205623525,3980,3990,3990,3965,2004
20231227,100200,197677585,3965,3965,3965,3965,1207
20231227,100100,192891830,3965,3965,3965,3965,816
20231227,100000,189656390,3970,3970,3970,3970,1
20231227,095900,189652420,3970,3970,3970,3970,1652
20231227,095800,183093980,3990,3970,3990,3970,15
20231227,095700,183034285,3975,3965,3975,3965,3451
20231227,095600,169350390,3960,3960,3960,3960,27
20231227,095500,169243470,3965,3965,3965,3965,0
20231227,095400,169243470,3965,3965,3965,3965,1
20231227,095300,169239505,3955,3955,3955,3955,8
20231227,095200,169207865,3950,3950,3950,3950,0
20231227,095100,169207865,3950,3965,3965,3950,4001
20231227,095000,153381890,3960,3960,3960,3960,0
20231227,094900,153381890,3960,3960,3960,3960,0
20231227,094800,153381890,3960,3960,3960,3960,0
20231227,094700,153381890,3960,3960,3960,3960,90
20231227,094600,153025490,3960,3955,3960,3955,51
20231227,094500,152823780,3955,3955,3955,3955,10
20231227,094400,152784230,3955,3955,3955,3955,258
20231227,094300,151763840,3960,3965,3965,3960,2788
20231227,094200,140720860,3960,3960,3960,3960,1000
20231227,094100,136760860,3960,3965,3965,3960,260
20231227,094000,135730945,3970,3970,3970,3970,0
20231227,093900,135730945,3970,3970,3970,3970,2
20231227,093800,135723005,3970,3970,3970,3970,76
20231227,093700,135421285,3970,3970,3970,3970,100
20231227,093600,135024285,3970,3970,3970,3970,0
20231227,093500,135024285,3970,3970,3970,3970,0
20231227,093400,135024285,3970,3970,3970,3970,1
20231227,093300,135020315,3970,3970,3970,3970,1
20231227,093200,135016345,3960,3960,3960,3960,1
20231227,093100,135012385,3965,3965,3965,3965,0
20231227,093000,135012385,3965,3965,3965,3965,0
20231227,092900,135012385,3965,3965,3965,3965,10
20231227,092800,134972735,3965,3965,3965,3965,911
20231227,092700,131360620,3965,3965,3965,3965,216
20231227,092600,130504180,3965,3965,3965,3965,293
20231227,092500,129342435,3965,3960,3965,3960,643
20231227,092400,126794485,3960,3960,3960,3960,0
20231227,092300,126794485,3960,3960,3960,3960,0
20231227,092200,126794485,3960,3960,3960,3960,67
20231227,092100,126529165,3965,3965,3965,3965,0
20231227,092000,126529165,3965,3965,3965,3965,524
20231227,091900,124451505,3970,3970,3970,3970,0
20231227,091800,124451505,3970,3970,3970,3970,317
20231227,091700,123193015,3970,3975,3975,3970,9
20231227,091600,123157280,3955,3955,3955,3955,0
20231227,091500,123157280,3955,3975,3975,3955,493
20231227,091400,121202725,3970,3975,3975,3970,2007
20231227,091300,113234900,3975,3980,3980,3975,2093
20231227,091200,104915065,3980,3980,3985,3980,320
20231227,091100,103641375,3985,3995,3995,3985,84
20231227,091000,103306625,3995,3990,3995,3980,1167
20231227,090900,98649595,3980,3975,3980,3975,252
20231227,090800,97646675,3980,3990,3990,3980,77
20231227,090700,97340205,3980,3990,3990,3980,301
20231227,090600,96142215,3990,3990,3990,3990,1
20231227,090500,96138225,4000,3980,4000,3980,20
20231227,090400,96058425,4000,3980,4000,3980,5619
20231227,090300,73670230,3980,3975,3980,3975,649
20231227,090200,71090450,3975,3980,3980,3975,13790
20231227,090100,16215080,3975,3975,3975,3975,2208
20231227,090000,7438280,3980,3940,4000,3940,1871