KissMeData/000680/min/candle-20231220.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231220,183200,1136478765,4165,4165,4165,4165,5897
20231220,183100,1136478765,4165,4165,4165,4165,0
20231220,183000,1136478765,4165,4165,4165,4165,0
20231220,182900,1136478765,4165,4165,4165,4165,0
20231220,182800,1136478765,4165,4165,4165,4165,0
20231220,182700,1136478765,4165,4165,4165,4165,0
20231220,182600,1136478765,4165,4165,4165,4165,0
20231220,182500,1136478765,4165,4165,4165,4165,0
20231220,182400,1136478765,4165,4165,4165,4165,0
20231220,182300,1136478765,4165,4165,4165,4165,0
20231220,182200,1136478765,4165,4165,4165,4165,0
20231220,182100,1136478765,4165,4165,4165,4165,0
20231220,182000,1136478765,4165,4165,4165,4165,0
20231220,181900,1136478765,4165,4165,4165,4165,0
20231220,181800,1136478765,4165,4165,4165,4165,0
20231220,181700,1136478765,4165,4165,4165,4165,0
20231220,181600,1136478765,4165,4165,4165,4165,0
20231220,181500,1136478765,4165,4165,4165,4165,0
20231220,181400,1136478765,4165,4165,4165,4165,0
20231220,181300,1136478765,4165,4165,4165,4165,0
20231220,181200,1136478765,4165,4165,4165,4165,0
20231220,181100,1136478765,4165,4165,4165,4165,0
20231220,181000,1136478765,4165,4165,4165,4165,0
20231220,180900,1136478765,4165,4165,4165,4165,0
20231220,180800,1136478765,4165,4165,4165,4165,0
20231220,180700,1136478765,4165,4165,4165,4165,0
20231220,180600,1136478765,4165,4165,4165,4165,0
20231220,180500,1136478765,4165,4165,4165,4165,0
20231220,180400,1136478765,4165,4165,4165,4165,0
20231220,180300,1136478765,4165,4165,4165,4165,0
20231220,180200,1136478765,4165,4165,4165,4165,5897
20231220,180100,1136478765,4165,4165,4165,4165,0
20231220,180000,1136478765,4165,4165,4165,4165,0
20231220,175900,1136478765,4165,4165,4165,4165,0
20231220,175800,1136478765,4165,4165,4165,4165,0
20231220,175700,1136478765,4165,4165,4165,4165,0
20231220,175600,1136478765,4165,4165,4165,4165,0
20231220,175500,1136478765,4165,4165,4165,4165,0
20231220,175400,1136478765,4165,4165,4165,4165,0
20231220,175300,1136478765,4165,4165,4165,4165,0
20231220,175200,1136478765,4165,4165,4165,4165,0
20231220,175100,1136478765,4165,4165,4165,4165,0
20231220,175000,1136478765,4165,4165,4165,4165,0
20231220,174900,1136478765,4165,4165,4165,4165,0
20231220,174800,1136478765,4165,4165,4165,4165,0
20231220,174700,1136478765,4165,4165,4165,4165,0
20231220,174600,1136478765,4165,4165,4165,4165,0
20231220,174500,1136478765,4165,4165,4165,4165,0
20231220,174400,1136478765,4165,4165,4165,4165,0
20231220,174300,1136478765,4165,4165,4165,4165,0
20231220,174200,1136478765,4165,4165,4165,4165,0
20231220,174100,1136478765,4165,4165,4165,4165,0
20231220,174000,1136478765,4165,4165,4165,4165,0
20231220,173900,1136478765,4165,4165,4165,4165,0
20231220,173800,1136478765,4165,4165,4165,4165,0
20231220,173700,1136478765,4165,4165,4165,4165,0
20231220,173600,1136478765,4165,4165,4165,4165,0
20231220,173500,1136478765,4165,4165,4165,4165,0
20231220,173400,1136478765,4165,4165,4165,4165,0
20231220,173300,1136478765,4165,4165,4165,4165,0
20231220,173200,1136478765,4165,4165,4165,4165,5897
20231220,173100,1136478765,4165,4165,4165,4165,0
20231220,173000,1136478765,4165,4165,4165,4165,0
20231220,172900,1136478765,4165,4165,4165,4165,0
20231220,172800,1136478765,4165,4165,4165,4165,0
20231220,172700,1136478765,4165,4165,4165,4165,0
20231220,172600,1136478765,4165,4165,4165,4165,0
20231220,172500,1136478765,4165,4165,4165,4165,0
20231220,172400,1136478765,4165,4165,4165,4165,0
20231220,172300,1136478765,4165,4165,4165,4165,0
20231220,172200,1136478765,4165,4165,4165,4165,0
20231220,172100,1136478765,4165,4165,4165,4165,0
20231220,172000,1136478765,4165,4165,4165,4165,0
20231220,171900,1136478765,4165,4165,4165,4165,0
20231220,171800,1136478765,4165,4165,4165,4165,0
20231220,171700,1136478765,4165,4165,4165,4165,0
20231220,171600,1136478765,4165,4165,4165,4165,0
20231220,171500,1136478765,4165,4165,4165,4165,0
20231220,171400,1136478765,4165,4165,4165,4165,0
20231220,171300,1136478765,4165,4165,4165,4165,0
20231220,171200,1136478765,4165,4165,4165,4165,0
20231220,171100,1136478765,4165,4165,4165,4165,0
20231220,171000,1136478765,4165,4165,4165,4165,0
20231220,170900,1136478765,4165,4165,4165,4165,0
20231220,170800,1136478765,4165,4165,4165,4165,0
20231220,170700,1136478765,4165,4165,4165,4165,0
20231220,170600,1136478765,4165,4165,4165,4165,0
20231220,170500,1136478765,4165,4165,4165,4165,0
20231220,170400,1136478765,4165,4165,4165,4165,0
20231220,170300,1136478765,4165,4165,4165,4165,0
20231220,170200,1136478765,4165,4165,4165,4165,5897
20231220,170100,1136478765,4165,4165,4165,4165,0
20231220,170000,1136478765,4165,4165,4165,4165,0
20231220,165900,1136478765,4165,4165,4165,4165,0
20231220,165800,1136478765,4165,4165,4165,4165,0
20231220,165700,1136478765,4165,4165,4165,4165,0
20231220,165600,1136478765,4165,4165,4165,4165,0
20231220,165500,1136478765,4165,4165,4165,4165,0
20231220,165400,1136478765,4165,4165,4165,4165,0
20231220,165300,1136478765,4165,4165,4165,4165,0
20231220,165200,1136478765,4165,4165,4165,4165,0
20231220,165100,1136478765,4165,4165,4165,4165,0
20231220,165000,1136478765,4165,4165,4165,4165,0
20231220,164900,1136478765,4165,4165,4165,4165,0
20231220,164800,1136478765,4165,4165,4165,4165,0
20231220,164700,1136478765,4165,4165,4165,4165,0
20231220,164600,1136478765,4165,4165,4165,4165,0
20231220,164500,1136478765,4165,4165,4165,4165,0
20231220,164400,1136478765,4165,4165,4165,4165,0
20231220,164300,1136478765,4165,4165,4165,4165,0
20231220,164200,1136478765,4165,4165,4165,4165,0
20231220,164100,1136478765,4165,4165,4165,4165,0
20231220,164000,1136478765,4165,4165,4165,4165,0
20231220,163900,1136478765,4165,4165,4165,4165,0
20231220,163800,1136478765,4165,4165,4165,4165,0
20231220,163700,1136478765,4165,4165,4165,4165,0
20231220,163600,1136478765,4165,4165,4165,4165,0
20231220,163500,1136478765,4165,4165,4165,4165,0
20231220,163400,1136478765,4165,4165,4165,4165,0
20231220,163300,1136478765,4165,4165,4165,4165,0
20231220,163200,1136478765,4165,4165,4165,4165,5897
20231220,163100,1136478765,4165,4165,4165,4165,0
20231220,163000,1136478765,4165,4165,4165,4165,0
20231220,162900,1136478765,4165,4165,4165,4165,0
20231220,162800,1136478765,4165,4165,4165,4165,0
20231220,162700,1136478765,4165,4165,4165,4165,0
20231220,162600,1136478765,4165,4165,4165,4165,0
20231220,162500,1136478765,4165,4165,4165,4165,0
20231220,162400,1136478765,4165,4165,4165,4165,0
20231220,162300,1136478765,4165,4165,4165,4165,0
20231220,162200,1136478765,4165,4165,4165,4165,0
20231220,162100,1136478765,4165,4165,4165,4165,0
20231220,162000,1136478765,4165,4165,4165,4165,0
20231220,161900,1136478765,4165,4165,4165,4165,0
20231220,161800,1136478765,4165,4165,4165,4165,0
20231220,161700,1136478765,4165,4165,4165,4165,0
20231220,161600,1136478765,4165,4165,4165,4165,0
20231220,161500,1136478765,4165,4165,4165,4165,0
20231220,161400,1136478765,4165,4165,4165,4165,0
20231220,161300,1136478765,4165,4165,4165,4165,0
20231220,161200,1136478765,4165,4165,4165,4165,0
20231220,161100,1136478765,4165,4165,4165,4165,0
20231220,161000,1136478765,4165,4165,4165,4165,0
20231220,160900,1136478765,4165,4165,4165,4165,0
20231220,160800,1136478765,4165,4165,4165,4165,0
20231220,160700,1136478765,4165,4165,4165,4165,0
20231220,160600,1136478765,4165,4165,4165,4165,0
20231220,160500,1136478765,4165,4165,4165,4165,0
20231220,160400,1136478765,4165,4165,4165,4165,0
20231220,160300,1136478765,4165,4165,4165,4165,0
20231220,160200,1136478765,4165,4165,4165,4165,5897
20231220,160100,1136478765,4165,4165,4165,4165,0
20231220,160000,1136478765,4165,4165,4165,4165,0
20231220,155900,1136478765,4165,4165,4165,4165,0
20231220,155800,1136478765,4165,4165,4165,4165,0
20231220,155700,1136478765,4165,4165,4165,4165,0
20231220,155600,1136478765,4165,4165,4165,4165,0
20231220,155500,1136478765,4165,4165,4165,4165,0
20231220,155400,1136478765,4165,4165,4165,4165,0
20231220,155300,1136478765,4165,4165,4165,4165,0
20231220,155200,1136478765,4165,4165,4165,4165,0
20231220,155100,1136478765,4165,4165,4165,4165,0
20231220,155000,1136478765,4165,4165,4165,4165,0
20231220,154900,1136478765,4165,4165,4165,4165,0
20231220,154800,1136478765,4165,4165,4165,4165,0
20231220,154700,1136478765,4165,4165,4165,4165,0
20231220,154600,1136478765,4165,4165,4165,4165,0
20231220,154500,1136478765,4165,4165,4165,4165,0
20231220,154400,1136478765,4165,4165,4165,4165,0
20231220,154300,1136478765,4165,4165,4165,4165,0
20231220,154200,1136478765,4165,4165,4165,4165,0
20231220,154100,1136478765,4165,4165,4165,4165,0
20231220,154000,1136478765,4165,4165,4165,4165,0
20231220,153900,1136478765,4165,4165,4165,4165,0
20231220,153800,1136478765,4165,4165,4165,4165,0
20231220,153700,1136478765,4165,4165,4165,4165,0
20231220,153600,1136478765,4165,4165,4165,4165,0
20231220,153500,1136478765,4165,4165,4165,4165,0
20231220,153400,1136478765,4165,4165,4165,4165,0
20231220,153300,1136478765,4165,4165,4165,4165,0
20231220,153200,1136478765,4165,4165,4165,4165,5897
20231220,153100,1136478765,4165,4165,4165,4165,0
20231220,153000,1136478765,4165,4165,4165,4165,5897
20231220,152900,1111917760,4160,4160,4160,4160,0
20231220,152800,1111917760,4160,4160,4160,4160,0
20231220,152700,1111917760,4160,4160,4160,4160,0
20231220,152600,1111917760,4160,4160,4160,4160,0
20231220,152500,1111917760,4160,4160,4160,4160,0
20231220,152400,1111917760,4160,4160,4160,4160,0
20231220,152300,1111917760,4160,4160,4160,4160,0
20231220,152200,1111917760,4160,4160,4160,4160,0
20231220,152100,1111917760,4160,4160,4160,4160,0
20231220,152000,1111917760,4160,4160,4160,4160,0
20231220,151900,1111917760,4160,4155,4160,4155,1523
20231220,151800,1105586925,4155,4160,4160,4155,717
20231220,151700,1102606530,4160,4160,4160,4160,28
20231220,151600,1102490050,4160,4160,4160,4155,6066
20231220,151500,1077270490,4155,4160,4160,4155,191
20231220,151400,1076476135,4160,4160,4160,4160,53
20231220,151300,1076255655,4160,4160,4160,4160,1647
20231220,151200,1069404135,4155,4160,4160,4155,1700
20231220,151100,1062332635,4160,4155,4160,4155,2559
20231220,151000,1051687695,4155,4160,4160,4155,2002
20231220,150900,1043365755,4160,4160,4160,4160,303
20231220,150800,1042105275,4160,4160,4160,4160,63
20231220,150700,1041843195,4160,4155,4160,4155,9
20231220,150600,1041805760,4155,4160,4160,4155,172
20231220,150500,1041090440,4160,4160,4160,4160,12
20231220,150400,1041040520,4160,4160,4160,4155,806
20231220,150300,1037689075,4160,4165,4165,4160,2327
20231220,150200,1028003755,4160,4165,4165,4160,8771
20231220,150100,991515830,4165,4160,4165,4160,3924
20231220,150000,975183335,4160,4165,4165,4160,302
20231220,145900,973927005,4160,4170,4170,4160,1943
20231220,145800,965834445,4165,4165,4165,4165,966
20231220,145700,961811055,4165,4165,4170,4165,726
20231220,145600,958787105,4160,4165,4165,4160,284
20231220,145500,957604440,4165,4165,4165,4165,212
20231220,145400,956721460,4165,4165,4165,4160,5605
20231220,145300,933386635,4165,4170,4170,4165,2802
20231220,145200,921716295,4170,4170,4170,4165,563
20231220,145100,919369420,4165,4165,4165,4165,0
20231220,145000,919369420,4165,4170,4170,4165,220
20231220,144900,918453020,4170,4170,4170,4170,1251
20231220,144800,913236350,4165,4170,4170,4165,110
20231220,144700,912778175,4175,4175,4175,4175,11
20231220,144600,912732250,4175,4175,4175,4175,6
20231220,144500,912707200,4170,4170,4170,4170,672
20231220,144400,909904960,4170,4170,4170,4170,211
20231220,144300,909025090,4170,4170,4170,4170,0
20231220,144200,909025090,4170,4170,4170,4170,1
20231220,144100,909020920,4170,4170,4170,4170,170
20231220,144000,908312020,4170,4170,4170,4165,4930
20231220,143900,887768920,4170,4170,4170,4170,73
20231220,143800,887464510,4170,4170,4170,4170,36
20231220,143700,887314390,4170,4175,4175,4170,1036
20231220,143600,882993860,4175,4175,4175,4175,347
20231220,143500,881545135,4170,4170,4170,4170,0
20231220,143400,881545135,4170,4170,4170,4170,3000
20231220,143300,869035135,4170,4180,4180,4170,2999
20231220,143200,856517525,4180,4180,4180,4180,7
20231220,143100,856488265,4180,4180,4180,4180,341
20231220,143000,855062885,4180,4180,4180,4180,0
20231220,142900,855062885,4180,4185,4185,4180,165
20231220,142800,854373130,4185,4185,4185,4185,1
20231220,142700,854368945,4185,4185,4185,4185,3
20231220,142600,854356390,4185,4185,4185,4185,102
20231220,142500,853929520,4185,4185,4185,4185,147
20231220,142400,853314325,4185,4185,4185,4180,754
20231220,142300,850161595,4180,4180,4180,4180,0
20231220,142200,850161595,4180,4185,4185,4180,2869
20231220,142100,838168330,4185,4180,4185,4180,360
20231220,142000,836662530,4180,4180,4180,4180,8
20231220,141900,836629090,4185,4185,4185,4185,3
20231220,141800,836616535,4185,4185,4185,4180,7
20231220,141700,836587260,4180,4180,4180,4180,0
20231220,141600,836587260,4180,4180,4180,4180,1280
20231220,141500,831236860,4180,4175,4180,4175,5
20231220,141400,831215980,4180,4175,4180,4175,88
20231220,141300,830848560,4175,4175,4175,4175,0
20231220,141200,830848560,4175,4175,4175,4175,2
20231220,141100,830840210,4175,4175,4175,4175,183
20231220,141000,830076185,4175,4175,4175,4175,1000
20231220,140900,825901185,4175,4180,4180,4175,2
20231220,140800,825892830,4180,4180,4180,4175,16
20231220,140700,825825970,4180,4180,4180,4175,1024
20231220,140600,821550700,4180,4180,4180,4180,0
20231220,140500,821550700,4180,4180,4180,4180,23
20231220,140400,821454560,4175,4175,4175,4175,50
20231220,140300,821245810,4175,4175,4175,4175,3
20231220,140200,821233285,4175,4180,4180,4175,503
20231220,140100,819131495,4180,4175,4180,4175,150
20231220,140000,818504990,4180,4180,4180,4180,1197
20231220,135900,813501530,4180,4180,4180,4175,2276
20231220,135800,803999200,4180,4180,4180,4175,75
20231220,135700,803685790,4175,4175,4175,4175,0
20231220,135600,803685790,4175,4180,4180,4175,286
20231220,135500,802491735,4180,4180,4180,4180,0
20231220,135400,802491735,4180,4180,4180,4180,7
20231220,135300,802462475,4180,4180,4180,4180,8
20231220,135200,802429035,4175,4180,4180,4175,72
20231220,135100,802128105,4180,4180,4180,4180,2
20231220,135000,802119745,4175,4175,4175,4175,75
20231220,134900,801806620,4175,4175,4175,4175,674
20231220,134800,798992670,4175,4175,4175,4175,0
20231220,134700,798992670,4175,4175,4175,4175,570
20231220,134600,796612920,4175,4180,4180,4175,501
20231220,134500,794521240,4175,4180,4180,4175,181
20231220,134400,793765560,4175,4175,4175,4175,0
20231220,134300,793765560,4175,4175,4175,4175,0
20231220,134200,793765560,4175,4175,4175,4175,0
20231220,134100,793765560,4175,4175,4175,4175,1000
20231220,134000,789590560,4175,4180,4180,4175,183
20231220,133900,788826530,4180,4180,4180,4175,271
20231220,133800,787694100,4180,4180,4180,4180,2
20231220,133700,787685740,4175,4175,4175,4175,300
20231220,133600,786433240,4175,4175,4175,4175,94
20231220,133500,786040790,4175,4175,4175,4175,120
20231220,133400,785539790,4175,4180,4180,4175,145
20231220,133300,784934195,4180,4175,4180,4175,112
20231220,133200,784466570,4180,4180,4180,4180,2
20231220,133100,784458210,4180,4175,4180,4175,40
20231220,133000,784291205,4170,4170,4170,4170,2000
20231220,132900,775951205,4170,4170,4170,4170,0
20231220,132800,775951205,4170,4175,4175,4170,352
20231220,132700,774481855,4175,4175,4175,4175,0
20231220,132600,774481855,4175,4175,4175,4175,137
20231220,132500,773909880,4175,4175,4175,4175,7
20231220,132400,773880655,4175,4175,4175,4170,35
20231220,132300,773734685,4175,4175,4175,4175,140
20231220,132200,773150185,4175,4175,4175,4175,256
20231220,132100,772081385,4175,4175,4175,4175,8
20231220,132000,772047985,4170,4170,4170,4170,787
20231220,131900,768766195,4175,4175,4175,4175,31
20231220,131800,768636770,4175,4175,4175,4175,51
20231220,131700,768423845,4175,4175,4175,4175,52
20231220,131600,768206745,4175,4180,4180,4175,250
20231220,131500,767162985,4175,4175,4175,4175,0
20231220,131400,767162985,4175,4175,4175,4175,0
20231220,131300,767162985,4175,4175,4175,4175,0
20231220,131200,767162985,4175,4175,4175,4175,28
20231220,131100,767046085,4175,4175,4175,4175,462
20231220,131000,765117235,4175,4175,4175,4175,1
20231220,130900,765113060,4175,4180,4180,4175,61
20231220,130800,764858375,4175,4175,4175,4175,24
20231220,130700,764758175,4170,4175,4175,4170,21
20231220,130600,764670600,4175,4175,4175,4170,32
20231220,130500,764537100,4180,4180,4180,4180,11
20231220,130400,764491120,4170,4180,4180,4170,237
20231220,130300,763502820,4180,4180,4180,4180,50
20231220,130200,763293820,4170,4170,4170,4170,317
20231220,130100,761971930,4170,4175,4175,4170,1472
20231220,130000,755831575,4175,4175,4175,4175,100
20231220,125900,755414075,4175,4175,4175,4175,138
20231220,125800,754837925,4175,4175,4175,4175,362
20231220,125700,753326575,4175,4175,4180,4175,105
20231220,125600,752888190,4175,4175,4175,4175,37
20231220,125500,752733715,4175,4180,4180,4175,3
20231220,125400,752721180,4180,4180,4180,4180,1
20231220,125300,752717000,4170,4170,4170,4170,0
20231220,125200,752717000,4170,4170,4170,4170,0
20231220,125100,752717000,4170,4170,4170,4170,0
20231220,125000,752717000,4170,4180,4185,4170,1121
20231220,124900,748037395,4190,4180,4190,4180,3
20231220,124800,748024835,4185,4185,4185,4185,7397
20231220,124700,717068390,4185,4185,4185,4185,1
20231220,124600,717064205,4185,4180,4185,4180,4
20231220,124500,717047475,4180,4175,4180,4175,307
20231220,124400,715764230,4180,4180,4180,4180,2
20231220,124300,715755870,4175,4175,4175,4175,0
20231220,124200,715755870,4175,4175,4175,4170,1705
20231220,124100,708637505,4175,4170,4175,4170,6
20231220,124000,708612460,4170,4170,4170,4165,324
20231220,123900,707261410,4170,4170,4170,4165,331
20231220,123800,705882385,4170,4165,4170,4165,334
20231220,123700,704491265,4165,4170,4170,4165,132
20231220,123600,703940980,4170,4175,4175,4170,200
20231220,123500,703106955,4180,4180,4180,4175,25
20231220,123400,703002460,4170,4170,4170,4170,0
20231220,123300,703002460,4170,4170,4170,4170,1359
20231220,123200,697335430,4170,4170,4170,4170,0
20231220,123100,697335430,4170,4170,4170,4170,101
20231220,123000,696914260,4170,4170,4170,4170,0
20231220,122900,696914260,4170,4185,4185,4170,287
20231220,122800,695717000,4185,4185,4185,4185,78
20231220,122700,695390570,4185,4185,4185,4185,12
20231220,122600,695340350,4185,4185,4185,4185,703
20231220,122500,692398295,4185,4185,4185,4185,27
20231220,122400,692285300,4180,4180,4180,4180,1
20231220,122300,692281120,4185,4185,4185,4185,1
20231220,122200,692276935,4175,4175,4175,4175,1
20231220,122100,692272760,4175,4175,4175,4175,45
20231220,122000,692084885,4165,4175,4175,4165,5000
20231220,121900,671225440,4175,4185,4185,4175,70
20231220,121800,670932500,4175,4180,4180,4175,376
20231220,121700,669361040,4175,4175,4180,4170,373
20231220,121600,667805410,4170,4170,4170,4170,1449
20231220,121500,661763080,4170,4170,4170,4170,0
20231220,121400,661763080,4170,4175,4175,4170,419
20231220,121300,660015775,4175,4175,4180,4175,554
20231220,121200,657702790,4175,4175,4175,4175,328
20231220,121100,656333390,4175,4175,4175,4175,1176
20231220,121000,651423590,4175,4175,4175,4175,1595
20231220,120900,644764465,4175,4180,4180,4175,746
20231220,120800,641649910,4180,4180,4180,4180,166
20231220,120700,640956030,4180,4180,4180,4180,16
20231220,120600,640889150,4180,4190,4190,4180,123
20231220,120500,640374780,4190,4180,4190,4180,171
20231220,120400,639659960,4185,4185,4185,4180,138
20231220,120300,639082530,4180,4170,4185,4170,2669
20231220,120200,627940770,4175,4170,4175,4170,117
20231220,120100,627452790,4175,4175,4175,4175,404
20231220,120000,625766090,4175,4175,4175,4175,100
20231220,115900,625348590,4170,4170,4170,4170,840
20231220,115800,621845790,4170,4170,4170,4165,170
20231220,115700,621136895,4165,4170,4170,4165,239
20231220,115600,620141015,4170,4170,4170,4170,42
20231220,115500,619965875,4165,4170,4170,4165,1807
20231220,115400,612439470,4170,4170,4170,4165,121
20231220,115300,611935400,4170,4170,4170,4170,50
20231220,115200,611726900,4170,4170,4170,4170,122
20231220,115100,611218160,4170,4170,4170,4170,4949
20231220,115000,590580830,4175,4170,4175,4170,101
20231220,114900,590159655,4170,4170,4175,4170,256
20231220,114800,589092130,4170,4170,4170,4170,635
20231220,114700,586444180,4170,4175,4175,4170,53
20231220,114600,586223155,4175,4170,4175,4165,25
20231220,114500,586118985,4170,4175,4175,4170,2132
20231220,114400,577228530,4175,4175,4175,4175,45
20231220,114300,577040655,4175,4175,4175,4175,380
20231220,114200,575454155,4175,4175,4175,4175,356
20231220,114100,573967855,4170,4180,4180,4170,4456
20231220,114000,555379175,4180,4175,4180,4175,259
20231220,113900,554297265,4175,4175,4175,4170,1256
20231220,113800,549055965,4175,4175,4175,4170,1022
20231220,113700,544789120,4175,4170,4175,4170,64
20231220,113600,544521990,4175,4175,4175,4175,4034
20231220,113500,527680040,4175,4175,4175,4175,2281
20231220,113400,518156865,4175,4175,4175,4175,0
20231220,113300,518156865,4175,4180,4180,4175,1018
20231220,113200,513906710,4180,4190,4190,4180,9182
20231220,113100,475522330,4190,4190,4190,4190,11
20231220,113000,475476240,4190,4190,4190,4190,2105
20231220,112900,466656290,4190,4190,4190,4190,0
20231220,112800,466656290,4190,4185,4190,4185,3
20231220,112700,466643725,4180,4180,4180,4180,0
20231220,112600,466643725,4180,4180,4180,4180,200
20231220,112500,465807725,4180,4190,4190,4180,1381
20231220,112400,460034115,4190,4190,4190,4190,279
20231220,112300,458865105,4190,4180,4190,4180,112
20231220,112200,458396925,4180,4180,4180,4180,500
20231220,112100,456306925,4180,4180,4180,4180,332
20231220,112000,454919165,4185,4185,4185,4185,4473
20231220,111900,436199660,4185,4185,4185,4185,100
20231220,111800,435781160,4190,4190,4190,4190,721
20231220,111700,432760170,4190,4190,4190,4190,0
20231220,111600,432760170,4190,4190,4190,4190,202
20231220,111500,431913790,4195,4195,4195,4195,3
20231220,111400,431901205,4190,4190,4190,4190,200
20231220,111300,431063205,4190,4190,4190,4190,21
20231220,111200,430975215,4190,4190,4190,4190,208
20231220,111100,430103695,4190,4185,4190,4180,1100
20231220,111000,425503430,4185,4185,4185,4185,65
20231220,110900,425231405,4185,4185,4185,4185,220
20231220,110800,424310705,4185,4185,4185,4185,50
20231220,110700,424101455,4185,4185,4185,4185,0
20231220,110600,424101455,4185,4185,4185,4185,340
20231220,110500,422678555,4190,4190,4190,4190,0
20231220,110400,422678555,4190,4190,4190,4190,115
20231220,110300,422196705,4190,4190,4190,4190,61
20231220,110200,421941115,4190,4190,4190,4190,180
20231220,110100,421186915,4190,4190,4190,4180,519
20231220,110000,419015305,4190,4190,4190,4190,100
20231220,105900,418596305,4190,4190,4190,4190,8
20231220,105800,418562785,4180,4180,4180,4180,620
20231220,105700,415971185,4180,4185,4185,4180,1598
20231220,105600,409283875,4185,4185,4185,4185,306
20231220,105500,408003265,4185,4190,4190,4185,3247
20231220,105400,394414320,4185,4185,4185,4185,31
20231220,105300,394284585,4185,4190,4190,4185,303
20231220,105200,393015030,4195,4195,4195,4195,0
20231220,105100,393015030,4195,4195,4195,4195,41
20231220,105000,392843035,4195,4195,4195,4195,38
20231220,104900,392683625,4190,4190,4190,4190,1000
20231220,104800,388493625,4190,4195,4195,4190,3
20231220,104700,388481050,4190,4190,4190,4190,20
20231220,104600,388397250,4190,4190,4190,4190,50
20231220,104500,388187750,4195,4195,4200,4195,301
20231220,104400,386925050,4195,4195,4195,4195,5072
20231220,104300,365648010,4190,4190,4190,4190,192
20231220,104200,364843530,4190,4190,4190,4190,11
20231220,104100,364797440,4190,4190,4190,4190,1
20231220,104000,364793250,4190,4185,4190,4185,41
20231220,103900,364621660,4185,4185,4185,4185,1000
20231220,103800,360436660,4185,4185,4185,4185,401
20231220,103700,358758475,4185,4190,4190,4185,573
20231220,103600,356360355,4190,4190,4190,4190,177
20231220,103500,355618725,4195,4195,4195,4195,0
20231220,103400,355618725,4195,4195,4195,4195,0
20231220,103300,355618725,4195,4195,4195,4195,0
20231220,103200,355618725,4195,4195,4195,4190,1593
20231220,103100,348943840,4195,4195,4195,4195,7
20231220,103000,348914475,4190,4190,4190,4190,0
20231220,102900,348914475,4190,4190,4195,4190,204
20231220,102800,348059185,4190,4190,4190,4190,297
20231220,102700,346814755,4185,4185,4185,4185,30
20231220,102600,346689205,4185,4185,4185,4185,234
20231220,102500,345709915,4190,4185,4190,4185,143
20231220,102400,345111445,4185,4190,4190,4180,446
20231220,102300,343244280,4190,4190,4190,4190,1
20231220,102200,343240090,4190,4200,4200,4180,102
20231220,102100,342812820,4200,4200,4200,4200,2
20231220,102000,342804420,4180,4200,4200,4180,1638
20231220,101900,335953580,4200,4200,4200,4200,5
20231220,101800,335932580,4185,4185,4185,4185,1736
20231220,101700,328667420,4185,4185,4185,4185,803
20231220,101600,325306865,4185,4190,4190,4185,116
20231220,101500,324820855,4190,4190,4190,4190,1169
20231220,101400,319922745,4195,4200,4200,4195,156
20231220,101300,319267800,4200,4200,4200,4195,307
20231220,101200,317978655,4200,4200,4200,4200,23
20231220,101100,317882055,4200,4200,4200,4200,33
20231220,101000,317743455,4190,4195,4195,4190,300
20231220,100900,316486450,4195,4200,4200,4195,141
20231220,100800,315894330,4200,4200,4200,4195,961
20231220,100700,311858135,4200,4205,4205,4200,623
20231220,100600,309239420,4205,4205,4205,4205,701
20231220,100500,306291715,4205,4200,4205,4200,569
20231220,100400,303901665,4200,4200,4200,4200,135
20231220,100300,303334665,4200,4200,4200,4200,16
20231220,100200,303267465,4200,4195,4200,4190,2270
20231220,100100,293734735,4195,4190,4195,4190,460
20231220,100000,291806285,4190,4190,4190,4190,1301
20231220,095900,286355095,4190,4185,4190,4185,667
20231220,095800,283561315,4185,4190,4190,4185,102
20231220,095700,283134435,4190,4190,4190,4190,81
20231220,095600,282795045,4185,4190,4190,4185,2673
20231220,095500,271604035,4190,4190,4190,4190,40
20231220,095400,271436435,4190,4190,4190,4190,18
20231220,095300,271361015,4190,4190,4190,4190,3857
20231220,095200,255200185,4190,4190,4190,4185,1081
20231220,095100,250672500,4190,4190,4195,4190,973
20231220,095000,246595380,4190,4190,4190,4190,6
20231220,094900,246570240,4195,4195,4195,4195,121
20231220,094800,246062645,4195,4195,4195,4195,1013
20231220,094700,241813110,4195,4195,4200,4195,992
20231220,094600,237651160,4200,4200,4200,4200,4
20231220,094500,237634360,4200,4195,4200,4195,626
20231220,094400,235007135,4195,4195,4200,4195,1518
20231220,094300,228637120,4205,4200,4205,4195,672
20231220,094200,225817075,4205,4210,4210,4195,120
20231220,094100,225313425,4210,4210,4210,4195,708
20231220,094000,222332760,4210,4210,4210,4210,320
20231220,093900,220985560,4210,4190,4210,4190,4495
20231220,093800,202102970,4190,4185,4190,4185,663
20231220,093700,199326085,4180,4190,4190,4180,531
20231220,093600,197106195,4190,4195,4195,4190,26
20231220,093500,196997240,4195,4180,4195,4180,875
20231220,093400,193335950,4180,4190,4190,4180,1100
20231220,093300,188727950,4190,4180,4190,4180,1875
20231220,093200,180889350,4180,4180,4180,4180,1053
20231220,093100,176487810,4180,4185,4185,4180,2455
20231220,093000,166222615,4190,4190,4190,4190,8
20231220,092900,166189095,4190,4190,4190,4190,223
20231220,092800,165254725,4190,4190,4190,4190,165
20231220,092700,164563375,4190,4195,4195,4190,420
20231220,092600,162801525,4195,4185,4195,4185,473
20231220,092500,160821420,4185,4180,4185,4180,332
20231220,092400,159432160,4195,4180,4195,4180,92
20231220,092300,159047485,4175,4180,4180,4175,200
20231220,092200,158212470,4175,4175,4195,4175,321
20231220,092100,156871975,4195,4195,4195,4170,7052
20231220,092000,127395755,4195,4195,4195,4195,70
20231220,091900,127102105,4190,4190,4190,4190,15
20231220,091800,127039255,4200,4190,4200,4190,709
20231220,091700,124068395,4190,4205,4205,4190,2366
20231220,091600,114123085,4210,4210,4210,4210,4057
20231220,091500,97043115,4210,4215,4215,4210,671
20231220,091400,94217705,4215,4210,4215,4210,327
20231220,091300,92839835,4210,4215,4215,4210,4463
20231220,091200,74050055,4215,4205,4215,4205,1393
20231220,091100,68187165,4205,4205,4210,4205,2143
20231220,091000,59175825,4210,4210,4210,4210,5
20231220,090900,59154775,4210,4205,4210,4205,1584
20231220,090800,52489970,4205,4195,4205,4180,2083
20231220,090700,43752505,4185,4185,4185,4180,743
20231220,090600,40644050,4185,4190,4190,4185,2123
20231220,090500,31756785,4195,4200,4200,4195,457
20231220,090400,29839170,4195,4195,4200,4195,1150
20231220,090300,25014900,4195,4185,4195,4175,400
20231220,090200,23340345,4190,4175,4190,4170,151
20231220,090100,22709930,4175,4180,4180,4175,881
20231220,090000,19030235,4195,4195,4195,4175,4542