KissMeData/419120/min/candle-20231227.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231227,211800,79063120,7770,7770,7770,7770,3183
20231227,211700,79063120,7770,7770,7770,7770,0
20231227,211600,79063120,7770,7770,7770,7770,0
20231227,211500,79063120,7770,7770,7770,7770,0
20231227,211400,79063120,7770,7770,7770,7770,0
20231227,211300,79063120,7770,7770,7770,7770,0
20231227,211200,79063120,7770,7770,7770,7770,0
20231227,211100,79063120,7770,7770,7770,7770,0
20231227,211000,79063120,7770,7770,7770,7770,0
20231227,210900,79063120,7770,7770,7770,7770,0
20231227,210800,79063120,7770,7770,7770,7770,0
20231227,210700,79063120,7770,7770,7770,7770,0
20231227,210600,79063120,7770,7770,7770,7770,0
20231227,210500,79063120,7770,7770,7770,7770,0
20231227,210400,79063120,7770,7770,7770,7770,0
20231227,210300,79063120,7770,7770,7770,7770,0
20231227,210200,79063120,7770,7770,7770,7770,0
20231227,210100,79063120,7770,7770,7770,7770,0
20231227,210000,79063120,7770,7770,7770,7770,0
20231227,205900,79063120,7770,7770,7770,7770,0
20231227,205800,79063120,7770,7770,7770,7770,0
20231227,205700,79063120,7770,7770,7770,7770,0
20231227,205600,79063120,7770,7770,7770,7770,0
20231227,205500,79063120,7770,7770,7770,7770,0
20231227,205400,79063120,7770,7770,7770,7770,0
20231227,205300,79063120,7770,7770,7770,7770,0
20231227,205200,79063120,7770,7770,7770,7770,0
20231227,205100,79063120,7770,7770,7770,7770,0
20231227,205000,79063120,7770,7770,7770,7770,0
20231227,204900,79063120,7770,7770,7770,7770,0
20231227,204800,79063120,7770,7770,7770,7770,3183
20231227,204700,79063120,7770,7770,7770,7770,0
20231227,204600,79063120,7770,7770,7770,7770,0
20231227,204500,79063120,7770,7770,7770,7770,0
20231227,204400,79063120,7770,7770,7770,7770,0
20231227,204300,79063120,7770,7770,7770,7770,0
20231227,204200,79063120,7770,7770,7770,7770,0
20231227,204100,79063120,7770,7770,7770,7770,0
20231227,204000,79063120,7770,7770,7770,7770,0
20231227,203900,79063120,7770,7770,7770,7770,0
20231227,203800,79063120,7770,7770,7770,7770,0
20231227,203700,79063120,7770,7770,7770,7770,0
20231227,203600,79063120,7770,7770,7770,7770,0
20231227,203500,79063120,7770,7770,7770,7770,0
20231227,203400,79063120,7770,7770,7770,7770,0
20231227,203300,79063120,7770,7770,7770,7770,0
20231227,203200,79063120,7770,7770,7770,7770,0
20231227,203100,79063120,7770,7770,7770,7770,0
20231227,203000,79063120,7770,7770,7770,7770,0
20231227,202900,79063120,7770,7770,7770,7770,0
20231227,202800,79063120,7770,7770,7770,7770,0
20231227,202700,79063120,7770,7770,7770,7770,0
20231227,202600,79063120,7770,7770,7770,7770,0
20231227,202500,79063120,7770,7770,7770,7770,0
20231227,202400,79063120,7770,7770,7770,7770,0
20231227,202300,79063120,7770,7770,7770,7770,0
20231227,202200,79063120,7770,7770,7770,7770,0
20231227,202100,79063120,7770,7770,7770,7770,0
20231227,202000,79063120,7770,7770,7770,7770,0
20231227,201900,79063120,7770,7770,7770,7770,0
20231227,201800,79063120,7770,7770,7770,7770,3183
20231227,201700,79063120,7770,7770,7770,7770,0
20231227,201600,79063120,7770,7770,7770,7770,0
20231227,201500,79063120,7770,7770,7770,7770,0
20231227,201400,79063120,7770,7770,7770,7770,0
20231227,201300,79063120,7770,7770,7770,7770,0
20231227,201200,79063120,7770,7770,7770,7770,0
20231227,201100,79063120,7770,7770,7770,7770,0
20231227,201000,79063120,7770,7770,7770,7770,0
20231227,200900,79063120,7770,7770,7770,7770,0
20231227,200800,79063120,7770,7770,7770,7770,0
20231227,200700,79063120,7770,7770,7770,7770,0
20231227,200600,79063120,7770,7770,7770,7770,0
20231227,200500,79063120,7770,7770,7770,7770,0
20231227,200400,79063120,7770,7770,7770,7770,0
20231227,200300,79063120,7770,7770,7770,7770,0
20231227,200200,79063120,7770,7770,7770,7770,0
20231227,200100,79063120,7770,7770,7770,7770,0
20231227,200000,79063120,7770,7770,7770,7770,0
20231227,195900,79063120,7770,7770,7770,7770,0
20231227,195800,79063120,7770,7770,7770,7770,0
20231227,195700,79063120,7770,7770,7770,7770,0
20231227,195600,79063120,7770,7770,7770,7770,0
20231227,195500,79063120,7770,7770,7770,7770,0
20231227,195400,79063120,7770,7770,7770,7770,0
20231227,195300,79063120,7770,7770,7770,7770,0
20231227,195200,79063120,7770,7770,7770,7770,0
20231227,195100,79063120,7770,7770,7770,7770,0
20231227,195000,79063120,7770,7770,7770,7770,0
20231227,194900,79063120,7770,7770,7770,7770,0
20231227,194800,79063120,7770,7770,7770,7770,3183
20231227,194700,79063120,7770,7770,7770,7770,0
20231227,194600,79063120,7770,7770,7770,7770,0
20231227,194500,79063120,7770,7770,7770,7770,0
20231227,194400,79063120,7770,7770,7770,7770,0
20231227,194300,79063120,7770,7770,7770,7770,0
20231227,194200,79063120,7770,7770,7770,7770,0
20231227,194100,79063120,7770,7770,7770,7770,0
20231227,194000,79063120,7770,7770,7770,7770,0
20231227,193900,79063120,7770,7770,7770,7770,0
20231227,193800,79063120,7770,7770,7770,7770,0
20231227,193700,79063120,7770,7770,7770,7770,0
20231227,193600,79063120,7770,7770,7770,7770,0
20231227,193500,79063120,7770,7770,7770,7770,0
20231227,193400,79063120,7770,7770,7770,7770,0
20231227,193300,79063120,7770,7770,7770,7770,0
20231227,193200,79063120,7770,7770,7770,7770,0
20231227,193100,79063120,7770,7770,7770,7770,0
20231227,193000,79063120,7770,7770,7770,7770,0
20231227,192900,79063120,7770,7770,7770,7770,0
20231227,192800,79063120,7770,7770,7770,7770,0
20231227,192700,79063120,7770,7770,7770,7770,0
20231227,192600,79063120,7770,7770,7770,7770,0
20231227,192500,79063120,7770,7770,7770,7770,0
20231227,192400,79063120,7770,7770,7770,7770,0
20231227,192300,79063120,7770,7770,7770,7770,0
20231227,192200,79063120,7770,7770,7770,7770,0
20231227,192100,79063120,7770,7770,7770,7770,0
20231227,192000,79063120,7770,7770,7770,7770,0
20231227,191900,79063120,7770,7770,7770,7770,0
20231227,191800,79063120,7770,7770,7770,7770,3183
20231227,191700,79063120,7770,7770,7770,7770,0
20231227,191600,79063120,7770,7770,7770,7770,0
20231227,191500,79063120,7770,7770,7770,7770,0
20231227,191400,79063120,7770,7770,7770,7770,0
20231227,191300,79063120,7770,7770,7770,7770,0
20231227,191200,79063120,7770,7770,7770,7770,0
20231227,191100,79063120,7770,7770,7770,7770,0
20231227,191000,79063120,7770,7770,7770,7770,0
20231227,190900,79063120,7770,7770,7770,7770,0
20231227,190800,79063120,7770,7770,7770,7770,0
20231227,190700,79063120,7770,7770,7770,7770,0
20231227,190600,79063120,7770,7770,7770,7770,0
20231227,190500,79063120,7770,7770,7770,7770,0
20231227,190400,79063120,7770,7770,7770,7770,0
20231227,190300,79063120,7770,7770,7770,7770,0
20231227,190200,79063120,7770,7770,7770,7770,0
20231227,190100,79063120,7770,7770,7770,7770,0
20231227,190000,79063120,7770,7770,7770,7770,0
20231227,185900,79063120,7770,7770,7770,7770,0
20231227,185800,79063120,7770,7770,7770,7770,0
20231227,185700,79063120,7770,7770,7770,7770,0
20231227,185600,79063120,7770,7770,7770,7770,0
20231227,185500,79063120,7770,7770,7770,7770,0
20231227,185400,79063120,7770,7770,7770,7770,0
20231227,185300,79063120,7770,7770,7770,7770,0
20231227,185200,79063120,7770,7770,7770,7770,0
20231227,185100,79063120,7770,7770,7770,7770,0
20231227,185000,79063120,7770,7770,7770,7770,0
20231227,184900,79063120,7770,7770,7770,7770,0
20231227,184800,79063120,7770,7770,7770,7770,3183
20231227,184700,79063120,7770,7770,7770,7770,0
20231227,184600,79063120,7770,7770,7770,7770,0
20231227,184500,79063120,7770,7770,7770,7770,0
20231227,184400,79063120,7770,7770,7770,7770,0
20231227,184300,79063120,7770,7770,7770,7770,0
20231227,184200,79063120,7770,7770,7770,7770,0
20231227,184100,79063120,7770,7770,7770,7770,0
20231227,184000,79063120,7770,7770,7770,7770,0
20231227,183900,79063120,7770,7770,7770,7770,0
20231227,183800,79063120,7770,7770,7770,7770,0
20231227,183700,79063120,7770,7770,7770,7770,0
20231227,183600,79063120,7770,7770,7770,7770,0
20231227,183500,79063120,7770,7770,7770,7770,0
20231227,183400,79063120,7770,7770,7770,7770,0
20231227,183300,79063120,7770,7770,7770,7770,0
20231227,183200,79063120,7770,7770,7770,7770,0
20231227,183100,79063120,7770,7770,7770,7770,0
20231227,183000,79063120,7770,7770,7770,7770,0
20231227,182900,79063120,7770,7770,7770,7770,0
20231227,182800,79063120,7770,7770,7770,7770,0
20231227,182700,79063120,7770,7770,7770,7770,0
20231227,182600,79063120,7770,7770,7770,7770,0
20231227,182500,79063120,7770,7770,7770,7770,0
20231227,182400,79063120,7770,7770,7770,7770,0
20231227,182300,79063120,7770,7770,7770,7770,0
20231227,182200,79063120,7770,7770,7770,7770,0
20231227,182100,79063120,7770,7770,7770,7770,0
20231227,182000,79063120,7770,7770,7770,7770,0
20231227,181900,79063120,7770,7770,7770,7770,0
20231227,181800,79063120,7770,7770,7770,7770,3183
20231227,181700,79063120,7770,7770,7770,7770,0
20231227,181600,79063120,7770,7770,7770,7770,0
20231227,181500,79063120,7770,7770,7770,7770,0
20231227,181400,79063120,7770,7770,7770,7770,0
20231227,181300,79063120,7770,7770,7770,7770,0
20231227,181200,79063120,7770,7770,7770,7770,0
20231227,181100,79063120,7770,7770,7770,7770,0
20231227,181000,79063120,7770,7770,7770,7770,0
20231227,180900,79063120,7770,7770,7770,7770,0
20231227,180800,79063120,7770,7770,7770,7770,0
20231227,180700,79063120,7770,7770,7770,7770,0
20231227,180600,79063120,7770,7770,7770,7770,0
20231227,180500,79063120,7770,7770,7770,7770,0
20231227,180400,79063120,7770,7770,7770,7770,0
20231227,180300,79063120,7770,7770,7770,7770,0
20231227,180200,79063120,7770,7770,7770,7770,0
20231227,180100,79063120,7770,7770,7770,7770,0
20231227,180000,79063120,7770,7770,7770,7770,0
20231227,175900,79063120,7770,7770,7770,7770,0
20231227,175800,79063120,7770,7770,7770,7770,0
20231227,175700,79063120,7770,7770,7770,7770,0
20231227,175600,79063120,7770,7770,7770,7770,0
20231227,175500,79063120,7770,7770,7770,7770,0
20231227,175400,79063120,7770,7770,7770,7770,0
20231227,175300,79063120,7770,7770,7770,7770,0
20231227,175200,79063120,7770,7770,7770,7770,0
20231227,175100,79063120,7770,7770,7770,7770,0
20231227,175000,79063120,7770,7770,7770,7770,0
20231227,174900,79063120,7770,7770,7770,7770,0
20231227,174800,79063120,7770,7770,7770,7770,3183
20231227,174700,79063120,7770,7770,7770,7770,0
20231227,174600,79063120,7770,7770,7770,7770,0
20231227,174500,79063120,7770,7770,7770,7770,0
20231227,174400,79063120,7770,7770,7770,7770,0
20231227,174300,79063120,7770,7770,7770,7770,0
20231227,174200,79063120,7770,7770,7770,7770,0
20231227,174100,79063120,7770,7770,7770,7770,0
20231227,174000,79063120,7770,7770,7770,7770,0
20231227,173900,79063120,7770,7770,7770,7770,0
20231227,173800,79063120,7770,7770,7770,7770,0
20231227,173700,79063120,7770,7770,7770,7770,0
20231227,173600,79063120,7770,7770,7770,7770,0
20231227,173500,79063120,7770,7770,7770,7770,0
20231227,173400,79063120,7770,7770,7770,7770,0
20231227,173300,79063120,7770,7770,7770,7770,0
20231227,173200,79063120,7770,7770,7770,7770,0
20231227,173100,79063120,7770,7770,7770,7770,0
20231227,173000,79063120,7770,7770,7770,7770,0
20231227,172900,79063120,7770,7770,7770,7770,0
20231227,172800,79063120,7770,7770,7770,7770,0
20231227,172700,79063120,7770,7770,7770,7770,0
20231227,172600,79063120,7770,7770,7770,7770,0
20231227,172500,79063120,7770,7770,7770,7770,0
20231227,172400,79063120,7770,7770,7770,7770,0
20231227,172300,79063120,7770,7770,7770,7770,0
20231227,172200,79063120,7770,7770,7770,7770,0
20231227,172100,79063120,7770,7770,7770,7770,0
20231227,172000,79063120,7770,7770,7770,7770,0
20231227,171900,79063120,7770,7770,7770,7770,0
20231227,171800,79063120,7770,7770,7770,7770,3183
20231227,171700,79063120,7770,7770,7770,7770,0
20231227,171600,79063120,7770,7770,7770,7770,0
20231227,171500,79063120,7770,7770,7770,7770,0
20231227,171400,79063120,7770,7770,7770,7770,0
20231227,171300,79063120,7770,7770,7770,7770,0
20231227,171200,79063120,7770,7770,7770,7770,0
20231227,171100,79063120,7770,7770,7770,7770,0
20231227,171000,79063120,7770,7770,7770,7770,0
20231227,170900,79063120,7770,7770,7770,7770,0
20231227,170800,79063120,7770,7770,7770,7770,0
20231227,170700,79063120,7770,7770,7770,7770,0
20231227,170600,79063120,7770,7770,7770,7770,0
20231227,170500,79063120,7770,7770,7770,7770,0
20231227,170400,79063120,7770,7770,7770,7770,0
20231227,170300,79063120,7770,7770,7770,7770,0
20231227,170200,79063120,7770,7770,7770,7770,0
20231227,170100,79063120,7770,7770,7770,7770,0
20231227,170000,79063120,7770,7770,7770,7770,0
20231227,165900,79063120,7770,7770,7770,7770,0
20231227,165800,79063120,7770,7770,7770,7770,0
20231227,165700,79063120,7770,7770,7770,7770,0
20231227,165600,79063120,7770,7770,7770,7770,0
20231227,165500,79063120,7770,7770,7770,7770,0
20231227,165400,79063120,7770,7770,7770,7770,0
20231227,165300,79063120,7770,7770,7770,7770,0
20231227,165200,79063120,7770,7770,7770,7770,0
20231227,165100,79063120,7770,7770,7770,7770,0
20231227,165000,79063120,7770,7770,7770,7770,0
20231227,164900,79063120,7770,7770,7770,7770,0
20231227,164800,79063120,7770,7770,7770,7770,3183
20231227,164700,79063120,7770,7770,7770,7770,0
20231227,164600,79063120,7770,7770,7770,7770,0
20231227,164500,79063120,7770,7770,7770,7770,0
20231227,164400,79063120,7770,7770,7770,7770,0
20231227,164300,79063120,7770,7770,7770,7770,0
20231227,164200,79063120,7770,7770,7770,7770,0
20231227,164100,79063120,7770,7770,7770,7770,0
20231227,164000,79063120,7770,7770,7770,7770,0
20231227,163900,79063120,7770,7770,7770,7770,0
20231227,163800,79063120,7770,7770,7770,7770,0
20231227,163700,79063120,7770,7770,7770,7770,0
20231227,163600,79063120,7770,7770,7770,7770,0
20231227,163500,79063120,7770,7770,7770,7770,0
20231227,163400,79063120,7770,7770,7770,7770,0
20231227,163300,79063120,7770,7770,7770,7770,0
20231227,163200,79063120,7770,7770,7770,7770,0
20231227,163100,79063120,7770,7770,7770,7770,0
20231227,163000,79063120,7770,7770,7770,7770,0
20231227,162900,79063120,7770,7770,7770,7770,0
20231227,162800,79063120,7770,7770,7770,7770,0
20231227,162700,79063120,7770,7770,7770,7770,0
20231227,162600,79063120,7770,7770,7770,7770,0
20231227,162500,79063120,7770,7770,7770,7770,0
20231227,162400,79063120,7770,7770,7770,7770,0
20231227,162300,79063120,7770,7770,7770,7770,0
20231227,162200,79063120,7770,7770,7770,7770,0
20231227,162100,79063120,7770,7770,7770,7770,0
20231227,162000,79063120,7770,7770,7770,7770,0
20231227,161900,79063120,7770,7770,7770,7770,0
20231227,161800,79063120,7770,7770,7770,7770,3183
20231227,161700,79063120,7770,7770,7770,7770,0
20231227,161600,79063120,7770,7770,7770,7770,0
20231227,161500,79063120,7770,7770,7770,7770,0
20231227,161400,79063120,7770,7770,7770,7770,0
20231227,161300,79063120,7770,7770,7770,7770,0
20231227,161200,79063120,7770,7770,7770,7770,0
20231227,161100,79063120,7770,7770,7770,7770,0
20231227,161000,79063120,7770,7770,7770,7770,0
20231227,160900,79063120,7770,7770,7770,7770,0
20231227,160800,79063120,7770,7770,7770,7770,0
20231227,160700,79063120,7770,7770,7770,7770,0
20231227,160600,79063120,7770,7770,7770,7770,0
20231227,160500,79063120,7770,7770,7770,7770,0
20231227,160400,79063120,7770,7770,7770,7770,0
20231227,160300,79063120,7770,7770,7770,7770,0
20231227,160200,79063120,7770,7770,7770,7770,0
20231227,160100,79063120,7770,7770,7770,7770,0
20231227,160000,79063120,7770,7770,7770,7770,0
20231227,155900,79063120,7770,7770,7770,7770,0
20231227,155800,79063120,7770,7770,7770,7770,0
20231227,155700,79063120,7770,7770,7770,7770,0
20231227,155600,79063120,7770,7770,7770,7770,0
20231227,155500,79063120,7770,7770,7770,7770,0
20231227,155400,79063120,7770,7770,7770,7770,0
20231227,155300,79063120,7770,7770,7770,7770,0
20231227,155200,79063120,7770,7770,7770,7770,0
20231227,155100,79063120,7770,7770,7770,7770,0
20231227,155000,79063120,7770,7770,7770,7770,0
20231227,154900,79063120,7770,7770,7770,7770,0
20231227,154800,79063120,7770,7770,7770,7770,3183
20231227,154700,79063120,7770,7770,7770,7770,0
20231227,154600,79063120,7770,7770,7770,7770,0
20231227,154500,79063120,7770,7770,7770,7770,0
20231227,154400,79063120,7770,7770,7770,7770,0
20231227,154300,79063120,7770,7770,7770,7770,0
20231227,154200,79063120,7770,7770,7770,7770,0
20231227,154100,79063120,7770,7770,7770,7770,0
20231227,154000,79063120,7770,7770,7770,7770,0
20231227,153900,79063120,7770,7770,7770,7770,0
20231227,153800,79063120,7770,7770,7770,7770,0
20231227,153700,79063120,7770,7770,7770,7770,0
20231227,153600,79063120,7770,7770,7770,7770,0
20231227,153500,79063120,7770,7770,7770,7770,0
20231227,153400,79063120,7770,7770,7770,7770,0
20231227,153300,79063120,7770,7770,7770,7770,0
20231227,153200,79063120,7770,7770,7770,7770,0
20231227,153100,79063120,7770,7770,7770,7770,0
20231227,153000,79063120,7770,7770,7770,7770,3183
20231227,152900,54331210,7770,7770,7770,7770,0
20231227,152800,54331210,7770,7770,7770,7770,0
20231227,152700,54331210,7770,7770,7770,7770,0
20231227,152600,54331210,7770,7770,7770,7770,0
20231227,152500,54331210,7770,7770,7770,7770,0
20231227,152400,54331210,7770,7770,7770,7770,0
20231227,152300,54331210,7770,7770,7770,7770,0
20231227,152200,54331210,7770,7770,7770,7770,0
20231227,152100,54331210,7770,7770,7770,7770,0
20231227,152000,54331210,7770,7770,7770,7770,0
20231227,151900,54331210,7770,7720,7770,7690,1596
20231227,151800,41959670,7720,7720,7720,7720,0
20231227,151700,41959670,7720,7720,7720,7720,0
20231227,151600,41959670,7720,7720,7720,7720,1
20231227,151500,41951950,7680,7680,7680,7680,66
20231227,151400,41445070,7720,7720,7720,7720,0
20231227,151300,41445070,7720,7720,7720,7720,0
20231227,151200,41445070,7720,7720,7720,7720,0
20231227,151100,41445070,7720,7720,7720,7720,0
20231227,151000,41445070,7720,7720,7720,7720,0
20231227,150900,41445070,7720,7720,7720,7720,5
20231227,150800,41406470,7680,7680,7680,7680,0
20231227,150700,41406470,7680,7720,7720,7680,101
20231227,150600,40630250,7690,7690,7690,7690,0
20231227,150500,40630250,7690,7690,7690,7690,35
20231227,150400,40361100,7720,7720,7720,7720,0
20231227,150300,40361100,7720,7720,7720,7720,0
20231227,150200,40361100,7720,7720,7720,7720,0
20231227,150100,40361100,7720,7720,7720,7720,0
20231227,150000,40361100,7720,7720,7720,7720,0
20231227,145900,40361100,7720,7720,7720,7720,0
20231227,145800,40361100,7720,7720,7720,7720,0
20231227,145700,40361100,7720,7720,7720,7720,0
20231227,145600,40361100,7720,7720,7720,7720,0
20231227,145500,40361100,7720,7720,7720,7720,2
20231227,145400,40345660,7670,7700,7700,7670,172
20231227,145300,39024640,7700,7700,7700,7700,0
20231227,145200,39024640,7700,7700,7700,7700,0
20231227,145100,39024640,7700,7700,7700,7700,49
20231227,145000,38647340,7730,7730,7730,7730,1
20231227,144900,38639610,7700,7700,7700,7700,0
20231227,144800,38639610,7700,7730,7730,7700,3
20231227,144700,38616450,7730,7730,7730,7730,0
20231227,144600,38616450,7730,7730,7730,7730,0
20231227,144500,38616450,7730,7730,7730,7730,0
20231227,144400,38616450,7730,7730,7730,7730,0
20231227,144300,38616450,7730,7730,7730,7730,0
20231227,144200,38616450,7730,7730,7730,7730,13
20231227,144100,38515960,7730,7730,7730,7730,0
20231227,144000,38515960,7730,7730,7730,7730,0
20231227,143900,38515960,7730,7730,7730,7730,0
20231227,143800,38515960,7730,7730,7730,7730,0
20231227,143700,38515960,7730,7730,7730,7730,0
20231227,143600,38515960,7730,7730,7730,7730,0
20231227,143500,38515960,7730,7730,7730,7730,0
20231227,143400,38515960,7730,7730,7730,7730,0
20231227,143300,38515960,7730,7730,7730,7730,381
20231227,143200,35570830,7710,7710,7710,7710,3
20231227,143100,35547700,7710,7710,7710,7710,0
20231227,143000,35547700,7710,7710,7710,7710,0
20231227,142900,35547700,7710,7710,7710,7710,1
20231227,142800,35539990,7700,7700,7700,7700,0
20231227,142700,35539990,7700,7700,7700,7700,0
20231227,142600,35539990,7700,7700,7700,7700,0
20231227,142500,35539990,7700,7700,7700,7700,0
20231227,142400,35539990,7700,7700,7700,7700,0
20231227,142300,35539990,7700,7700,7700,7700,10
20231227,142200,35462990,7710,7710,7710,7710,0
20231227,142100,35462990,7710,7710,7710,7710,0
20231227,142000,35462990,7710,7710,7710,7710,0
20231227,141900,35462990,7710,7710,7710,7710,0
20231227,141800,35462990,7710,7710,7710,7710,0
20231227,141700,35462990,7710,7710,7710,7710,0
20231227,141600,35462990,7710,7710,7710,7710,0
20231227,141500,35462990,7710,7710,7710,7710,0
20231227,141400,35462990,7710,7710,7710,7710,0
20231227,141300,35462990,7710,7710,7710,7710,0
20231227,141200,35462990,7710,7710,7710,7710,0
20231227,141100,35462990,7710,7710,7710,7710,0
20231227,141000,35462990,7710,7710,7710,7710,0
20231227,140900,35462990,7710,7710,7710,7710,0
20231227,140800,35462990,7710,7710,7710,7710,0
20231227,140700,35462990,7710,7710,7710,7710,1
20231227,140600,35455280,7710,7710,7710,7710,0
20231227,140500,35455280,7710,7710,7710,7710,0
20231227,140400,35455280,7710,7710,7710,7710,0
20231227,140300,35455280,7710,7710,7710,7710,0
20231227,140200,35455280,7710,7710,7710,7710,0
20231227,140100,35455280,7710,7710,7710,7710,55
20231227,140000,35031230,7720,7720,7720,7720,0
20231227,135900,35031230,7720,7720,7720,7720,0
20231227,135800,35031230,7720,7720,7720,7720,0
20231227,135700,35031230,7720,7720,7720,7720,0
20231227,135600,35031230,7720,7720,7720,7720,0
20231227,135500,35031230,7720,7720,7720,7720,0
20231227,135400,35031230,7720,7730,7730,7720,2
20231227,135300,35015780,7730,7730,7730,7730,0
20231227,135200,35015780,7730,7730,7730,7730,0
20231227,135100,35015780,7730,7730,7730,7730,0
20231227,135000,35015780,7730,7730,7730,7730,0
20231227,134900,35015780,7730,7730,7730,7730,0
20231227,134800,35015780,7730,7730,7730,7730,0
20231227,134700,35015780,7730,7730,7730,7730,0
20231227,134600,35015780,7730,7730,7730,7730,0
20231227,134500,35015780,7730,7730,7730,7730,0
20231227,134400,35015780,7730,7730,7730,7730,0
20231227,134300,35015780,7730,7730,7730,7730,0
20231227,134200,35015780,7730,7730,7730,7730,0
20231227,134100,35015780,7730,7730,7730,7730,0
20231227,134000,35015780,7730,7730,7730,7730,0
20231227,133900,35015780,7730,7730,7730,7730,0
20231227,133800,35015780,7730,7730,7730,7730,13
20231227,133700,34915290,7740,7740,7740,7740,0
20231227,133600,34915290,7740,7740,7740,7740,0
20231227,133500,34915290,7740,7740,7740,7740,0
20231227,133400,34915290,7740,7740,7740,7740,0
20231227,133300,34915290,7740,7740,7740,7740,0
20231227,133200,34915290,7740,7740,7740,7740,0
20231227,133100,34915290,7740,7740,7740,7740,0
20231227,133000,34915290,7740,7740,7740,7740,0
20231227,132900,34915290,7740,7740,7740,7740,0
20231227,132800,34915290,7740,7740,7740,7740,0
20231227,132700,34915290,7740,7740,7740,7740,0
20231227,132600,34915290,7740,7740,7740,7740,0
20231227,132500,34915290,7740,7740,7740,7740,0
20231227,132400,34915290,7740,7740,7740,7740,0
20231227,132300,34915290,7740,7740,7740,7740,0
20231227,132200,34915290,7740,7740,7740,7740,0
20231227,132100,34915290,7740,7740,7740,7740,0
20231227,132000,34915290,7740,7740,7740,7740,0
20231227,131900,34915290,7740,7740,7740,7740,0
20231227,131800,34915290,7740,7740,7740,7740,0
20231227,131700,34915290,7740,7740,7740,7740,0
20231227,131600,34915290,7740,7740,7740,7740,0
20231227,131500,34915290,7740,7740,7740,7740,30
20231227,131400,34683090,7740,7740,7740,7740,1
20231227,131300,34675350,7740,7740,7740,7740,0
20231227,131200,34675350,7740,7740,7740,7740,0
20231227,131100,34675350,7740,7740,7740,7740,0
20231227,131000,34675350,7740,7740,7740,7740,0
20231227,130900,34675350,7740,7740,7740,7740,0
20231227,130800,34675350,7740,7740,7740,7740,0
20231227,130700,34675350,7740,7740,7740,7740,0
20231227,130600,34675350,7740,7740,7740,7740,0
20231227,130500,34675350,7740,7740,7740,7740,0
20231227,130400,34675350,7740,7740,7740,7740,0
20231227,130300,34675350,7740,7740,7740,7740,0
20231227,130200,34675350,7740,7740,7740,7740,0
20231227,130100,34675350,7740,7720,7740,7720,17
20231227,130000,34543820,7710,7710,7710,7710,0
20231227,125900,34543820,7710,7710,7710,7710,0
20231227,125800,34543820,7710,7710,7710,7710,0
20231227,125700,34543820,7710,7710,7710,7710,0
20231227,125600,34543820,7710,7710,7710,7710,0
20231227,125500,34543820,7710,7710,7710,7710,107
20231227,125400,33718850,7700,7700,7700,7700,2
20231227,125300,33703450,7700,7700,7700,7700,0
20231227,125200,33703450,7700,7700,7700,7700,32
20231227,125100,33457050,7710,7710,7710,7710,0
20231227,125000,33457050,7710,7710,7710,7710,0
20231227,124900,33457050,7710,7700,7710,7700,111
20231227,124800,32602340,7680,7680,7680,7680,0
20231227,124700,32602340,7680,7680,7680,7680,10
20231227,124600,32525540,7710,7710,7710,7710,0
20231227,124500,32525540,7710,7710,7710,7710,0
20231227,124400,32525540,7710,7680,7710,7680,110
20231227,124300,31680440,7710,7710,7710,7710,1
20231227,124200,31672730,7700,7700,7700,7700,0
20231227,124100,31672730,7700,7700,7700,7700,2
20231227,124000,31657330,7700,7700,7700,7700,0
20231227,123900,31657330,7700,7700,7700,7700,0
20231227,123800,31657330,7700,7700,7700,7700,0
20231227,123700,31657330,7700,7700,7700,7700,0
20231227,123600,31657330,7700,7700,7700,7700,0
20231227,123500,31657330,7700,7700,7700,7700,1
20231227,123400,31649630,7710,7710,7710,7710,0
20231227,123300,31649630,7710,7710,7710,7710,0
20231227,123200,31649630,7710,7710,7710,7710,0
20231227,123100,31649630,7710,7710,7710,7710,0
20231227,123000,31649630,7710,7710,7710,7710,0
20231227,122900,31649630,7710,7710,7710,7710,0
20231227,122800,31649630,7710,7710,7710,7710,0
20231227,122700,31649630,7710,7710,7710,7710,0
20231227,122600,31649630,7710,7710,7710,7710,13
20231227,122500,31549400,7710,7710,7710,7710,0
20231227,122400,31549400,7710,7710,7710,7710,0
20231227,122300,31549400,7710,7710,7710,7710,0
20231227,122200,31549400,7710,7710,7710,7710,0
20231227,122100,31549400,7710,7710,7710,7710,0
20231227,122000,31549400,7710,7710,7710,7710,0
20231227,121900,31549400,7710,7710,7710,7710,1
20231227,121800,31541690,7710,7710,7710,7710,0
20231227,121700,31541690,7710,7710,7710,7710,0
20231227,121600,31541690,7710,7710,7710,7710,0
20231227,121500,31541690,7710,7710,7710,7710,1
20231227,121400,31533980,7700,7700,7700,7700,0
20231227,121300,31533980,7700,7700,7700,7700,38
20231227,121200,31241380,7700,7700,7700,7700,0
20231227,121100,31241380,7700,7700,7700,7700,45
20231227,121000,30894880,7700,7700,7700,7700,0
20231227,120900,30894880,7700,7700,7700,7700,0
20231227,120800,30894880,7700,7700,7700,7700,60
20231227,120700,30432880,7700,7700,7700,7700,0
20231227,120600,30432880,7700,7700,7700,7700,0
20231227,120500,30432880,7700,7700,7700,7700,0
20231227,120400,30432880,7700,7700,7700,7700,1
20231227,120300,30425180,7680,7680,7680,7680,15
20231227,120200,30309980,7690,7690,7690,7690,0
20231227,120100,30309980,7690,7690,7690,7690,0
20231227,120000,30309980,7690,7690,7690,7690,0
20231227,115900,30309980,7690,7690,7690,7690,0
20231227,115800,30309980,7690,7690,7690,7690,0
20231227,115700,30309980,7690,7690,7690,7690,0
20231227,115600,30309980,7690,7690,7690,7690,0
20231227,115500,30309980,7690,7690,7690,7690,50
20231227,115400,29925480,7690,7690,7690,7690,0
20231227,115300,29925480,7690,7690,7690,7690,0
20231227,115200,29925480,7690,7690,7690,7690,0
20231227,115100,29925480,7690,7690,7690,7690,0
20231227,115000,29925480,7690,7690,7690,7690,0
20231227,114900,29925480,7690,7690,7690,7690,0
20231227,114800,29925480,7690,7690,7690,7690,5
20231227,114700,29887030,7690,7690,7690,7690,0
20231227,114600,29887030,7690,7690,7690,7690,0
20231227,114500,29887030,7690,7690,7690,7690,1
20231227,114400,29879340,7680,7680,7680,7680,0
20231227,114300,29879340,7680,7680,7680,7680,0
20231227,114200,29879340,7680,7680,7680,7680,0
20231227,114100,29879340,7680,7680,7680,7680,30
20231227,114000,29648940,7680,7680,7680,7680,0
20231227,113900,29648940,7680,7680,7680,7680,0
20231227,113800,29648940,7680,7680,7680,7680,0
20231227,113700,29648940,7680,7680,7680,7680,1
20231227,113600,29641260,7690,7690,7690,7690,0
20231227,113500,29641260,7690,7690,7690,7690,0
20231227,113400,29641260,7690,7690,7690,7690,0
20231227,113300,29641260,7690,7690,7690,7690,0
20231227,113200,29641260,7690,7690,7690,7690,0
20231227,113100,29641260,7690,7690,7690,7690,0
20231227,113000,29641260,7690,7690,7690,7690,215
20231227,112900,27987910,7700,7700,7700,7700,0
20231227,112800,27987910,7700,7700,7700,7700,0
20231227,112700,27987910,7700,7700,7700,7700,12
20231227,112600,27895510,7700,7700,7700,7700,0
20231227,112500,27895510,7700,7700,7700,7700,0
20231227,112400,27895510,7700,7700,7700,7700,0
20231227,112300,27895510,7700,7700,7700,7700,0
20231227,112200,27895510,7700,7700,7700,7700,0
20231227,112100,27895510,7700,7700,7700,7700,0
20231227,112000,27895510,7700,7700,7700,7700,0
20231227,111900,27895510,7700,7700,7700,7700,0
20231227,111800,27895510,7700,7700,7700,7700,0
20231227,111700,27895510,7700,7700,7700,7700,0
20231227,111600,27895510,7700,7700,7700,7700,0
20231227,111500,27895510,7700,7700,7700,7700,1
20231227,111400,27887810,7690,7700,7700,7690,205
20231227,111300,26311350,7710,7710,7710,7710,0
20231227,111200,26311350,7710,7710,7710,7710,0
20231227,111100,26311350,7710,7710,7710,7710,0
20231227,111000,26311350,7710,7710,7710,7710,0
20231227,110900,26311350,7710,7710,7710,7710,0
20231227,110800,26311350,7710,7710,7710,7710,0
20231227,110700,26311350,7710,7710,7710,7710,0
20231227,110600,26311350,7710,7710,7710,7710,0
20231227,110500,26311350,7710,7710,7710,7710,1
20231227,110400,26303640,7710,7710,7710,7710,0
20231227,110300,26303640,7710,7710,7710,7710,0
20231227,110200,26303640,7710,7710,7710,7710,1
20231227,110100,26295930,7700,7700,7700,7700,0
20231227,110000,26295930,7700,7700,7700,7700,50
20231227,105900,25910930,7700,7690,7700,7690,14
20231227,105800,25803260,7700,7700,7700,7700,1
20231227,105700,25795560,7690,7690,7690,7690,14
20231227,105600,25687900,7690,7690,7690,7690,10
20231227,105500,25611000,7690,7690,7690,7690,36
20231227,105400,25334160,7700,7700,7700,7700,0
20231227,105300,25334160,7700,7700,7700,7700,0
20231227,105200,25334160,7700,7700,7700,7700,0
20231227,105100,25334160,7700,7700,7700,7700,0
20231227,105000,25334160,7700,7700,7700,7700,0
20231227,104900,25334160,7700,7700,7700,7700,5
20231227,104800,25295660,7700,7700,7700,7700,3
20231227,104700,25272560,7700,7700,7700,7700,1
20231227,104600,25264860,7710,7710,7710,7710,0
20231227,104500,25264860,7710,7710,7710,7710,0
20231227,104400,25264860,7710,7710,7710,7710,0
20231227,104300,25264860,7710,7710,7710,7710,0
20231227,104200,25264860,7710,7710,7710,7710,0
20231227,104100,25264860,7710,7710,7710,7710,0
20231227,104000,25264860,7710,7710,7710,7710,0
20231227,103900,25264860,7710,7710,7710,7710,0
20231227,103800,25264860,7710,7710,7710,7710,0
20231227,103700,25264860,7710,7710,7710,7710,0
20231227,103600,25264860,7710,7710,7710,7710,0
20231227,103500,25264860,7710,7710,7710,7710,0
20231227,103400,25264860,7710,7710,7710,7710,0
20231227,103300,25264860,7710,7710,7710,7710,0
20231227,103200,25264860,7710,7710,7710,7710,0
20231227,103100,25264860,7710,7700,7710,7700,2
20231227,103000,25249450,7710,7710,7710,7710,1
20231227,102900,25241740,7720,7690,7720,7690,4
20231227,102800,25210910,7690,7690,7690,7690,0
20231227,102700,25210910,7690,7690,7690,7690,1
20231227,102600,25203220,7700,7700,7700,7700,0
20231227,102500,25203220,7700,7700,7700,7700,0
20231227,102400,25203220,7700,7700,7700,7700,0
20231227,102300,25203220,7700,7700,7700,7700,17
20231227,102200,25072320,7700,7700,7700,7700,0
20231227,102100,25072320,7700,7700,7700,7700,0
20231227,102000,25072320,7700,7700,7700,7700,1
20231227,101900,25064620,7650,7650,7650,7650,0
20231227,101800,25064620,7650,7650,7650,7650,0
20231227,101700,25064620,7650,7650,7650,7650,73
20231227,101600,24506170,7700,7700,7700,7700,0
20231227,101500,24506170,7700,7700,7700,7700,0
20231227,101400,24506170,7700,7700,7700,7700,0
20231227,101300,24506170,7700,7700,7700,7700,1
20231227,101200,24498470,7700,7700,7700,7700,0
20231227,101100,24498470,7700,7700,7700,7700,2
20231227,101000,24483070,7700,7700,7700,7700,0
20231227,100900,24483070,7700,7700,7700,7700,0
20231227,100800,24483070,7700,7700,7700,7700,3
20231227,100700,24459970,7670,7670,7670,7670,0
20231227,100600,24459970,7670,7670,7670,7670,3
20231227,100500,24436960,7670,7670,7670,7670,0
20231227,100400,24436960,7670,7670,7670,7670,0
20231227,100300,24436960,7670,7670,7670,7670,0
20231227,100200,24436960,7670,7670,7670,7670,0
20231227,100100,24436960,7670,7670,7670,7670,0
20231227,100000,24436960,7670,7660,7670,7660,64
20231227,095900,23946630,7660,7660,7660,7660,1
20231227,095800,23938970,7680,7680,7680,7680,0
20231227,095700,23938970,7680,7680,7680,7680,0
20231227,095600,23938970,7680,7680,7680,7680,0
20231227,095500,23938970,7680,7680,7680,7680,0
20231227,095400,23938970,7680,7680,7680,7680,0
20231227,095300,23938970,7680,7680,7680,7680,1
20231227,095200,23931290,7660,7660,7660,7660,10
20231227,095100,23854690,7660,7660,7660,7660,0
20231227,095000,23854690,7660,7660,7660,7660,2
20231227,094900,23839370,7680,7680,7680,7680,0
20231227,094800,23839370,7680,7680,7680,7680,6
20231227,094700,23793290,7680,7680,7680,7680,5
20231227,094600,23754890,7650,7650,7650,7650,0
20231227,094500,23754890,7650,7660,7660,7650,101
20231227,094400,22981730,7660,7680,7680,7660,24
20231227,094300,22797710,7640,7640,7640,7640,0
20231227,094200,22797710,7640,7670,7670,7640,400
20231227,094100,19739010,7670,7670,7670,7670,15
20231227,094000,19623960,7670,7660,7670,7650,110
20231227,093900,18781920,7670,7670,7670,7670,50
20231227,093800,18398420,7670,7670,7670,7670,100
20231227,093700,17631420,7710,7710,7710,7710,1
20231227,093600,17623710,7670,7670,7670,7670,0
20231227,093500,17623710,7670,7670,7670,7670,0
20231227,093400,17623710,7670,7680,7680,7670,101
20231227,093300,16848040,7680,7680,7680,7680,0
20231227,093200,16848040,7680,7680,7680,7680,0
20231227,093100,16848040,7680,7680,7680,7680,1
20231227,093000,16840360,7690,7690,7690,7690,0
20231227,092900,16840360,7690,7690,7690,7690,1
20231227,092800,16832670,7720,7720,7720,7720,0
20231227,092700,16832670,7720,7720,7720,7720,0
20231227,092600,16832670,7720,7720,7720,7720,0
20231227,092500,16832670,7720,7720,7720,7720,1
20231227,092400,16824950,7720,7720,7720,7720,0
20231227,092300,16824950,7720,7720,7720,7720,0
20231227,092200,16824950,7720,7720,7720,7720,0
20231227,092100,16824950,7720,7720,7720,7720,0
20231227,092000,16824950,7720,7720,7720,7720,0
20231227,091900,16824950,7720,7720,7720,7720,0
20231227,091800,16824950,7720,7700,7720,7700,100
20231227,091700,16053150,7700,7700,7700,7700,0
20231227,091600,16053150,7700,7700,7700,7700,50
20231227,091500,15668150,7700,7700,7700,7700,150
20231227,091400,14513150,7700,7710,7710,7700,241
20231227,091300,12656450,7700,7700,7700,7700,219
20231227,091200,10970150,7760,7760,7760,7760,0
20231227,091100,10970150,7760,7760,7760,7760,12
20231227,091000,10877030,7760,7760,7760,7760,10
20231227,090900,10799430,7760,7760,7760,7760,0
20231227,090800,10799430,7760,7760,7760,7760,1
20231227,090700,10791670,7700,7720,7720,7700,905
20231227,090600,3821290,7770,7770,7770,7770,0
20231227,090500,3821290,7770,7770,7770,7770,10
20231227,090400,3743590,7720,7720,7720,7720,100
20231227,090300,2971590,7770,7770,7770,7770,0
20231227,090200,2971590,7770,7770,7770,7770,0
20231227,090100,2971590,7770,7710,7770,7710,142
20231227,090000,1870440,7710,7650,7710,7650,244