KissMeData/001360/min/candle-20231227.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231227,183300,561604530,2110,2110,2110,2110,6911
20231227,183200,561604530,2110,2110,2110,2110,0
20231227,183100,561604530,2110,2110,2110,2110,0
20231227,183000,561604530,2110,2110,2110,2110,0
20231227,182900,561604530,2110,2110,2110,2110,0
20231227,182800,561604530,2110,2110,2110,2110,0
20231227,182700,561604530,2110,2110,2110,2110,0
20231227,182600,561604530,2110,2110,2110,2110,0
20231227,182500,561604530,2110,2110,2110,2110,0
20231227,182400,561604530,2110,2110,2110,2110,0
20231227,182300,561604530,2110,2110,2110,2110,0
20231227,182200,561604530,2110,2110,2110,2110,0
20231227,182100,561604530,2110,2110,2110,2110,0
20231227,182000,561604530,2110,2110,2110,2110,0
20231227,181900,561604530,2110,2110,2110,2110,0
20231227,181800,561604530,2110,2110,2110,2110,0
20231227,181700,561604530,2110,2110,2110,2110,0
20231227,181600,561604530,2110,2110,2110,2110,0
20231227,181500,561604530,2110,2110,2110,2110,0
20231227,181400,561604530,2110,2110,2110,2110,0
20231227,181300,561604530,2110,2110,2110,2110,0
20231227,181200,561604530,2110,2110,2110,2110,0
20231227,181100,561604530,2110,2110,2110,2110,0
20231227,181000,561604530,2110,2110,2110,2110,0
20231227,180900,561604530,2110,2110,2110,2110,0
20231227,180800,561604530,2110,2110,2110,2110,0
20231227,180700,561604530,2110,2110,2110,2110,0
20231227,180600,561604530,2110,2110,2110,2110,0
20231227,180500,561604530,2110,2110,2110,2110,0
20231227,180400,561604530,2110,2110,2110,2110,0
20231227,180300,561604530,2110,2110,2110,2110,6911
20231227,180200,561604530,2110,2110,2110,2110,0
20231227,180100,561604530,2110,2110,2110,2110,0
20231227,180000,561604530,2110,2110,2110,2110,0
20231227,175900,561604530,2110,2110,2110,2110,0
20231227,175800,561604530,2110,2110,2110,2110,0
20231227,175700,561604530,2110,2110,2110,2110,0
20231227,175600,561604530,2110,2110,2110,2110,0
20231227,175500,561604530,2110,2110,2110,2110,0
20231227,175400,561604530,2110,2110,2110,2110,0
20231227,175300,561604530,2110,2110,2110,2110,0
20231227,175200,561604530,2110,2110,2110,2110,0
20231227,175100,561604530,2110,2110,2110,2110,0
20231227,175000,561604530,2110,2110,2110,2110,0
20231227,174900,561604530,2110,2110,2110,2110,0
20231227,174800,561604530,2110,2110,2110,2110,0
20231227,174700,561604530,2110,2110,2110,2110,0
20231227,174600,561604530,2110,2110,2110,2110,0
20231227,174500,561604530,2110,2110,2110,2110,0
20231227,174400,561604530,2110,2110,2110,2110,0
20231227,174300,561604530,2110,2110,2110,2110,0
20231227,174200,561604530,2110,2110,2110,2110,0
20231227,174100,561604530,2110,2110,2110,2110,0
20231227,174000,561604530,2110,2110,2110,2110,0
20231227,173900,561604530,2110,2110,2110,2110,0
20231227,173800,561604530,2110,2110,2110,2110,0
20231227,173700,561604530,2110,2110,2110,2110,0
20231227,173600,561604530,2110,2110,2110,2110,0
20231227,173500,561604530,2110,2110,2110,2110,0
20231227,173400,561604530,2110,2110,2110,2110,0
20231227,173300,561604530,2110,2110,2110,2110,6911
20231227,173200,561604530,2110,2110,2110,2110,0
20231227,173100,561604530,2110,2110,2110,2110,0
20231227,173000,561604530,2110,2110,2110,2110,0
20231227,172900,561604530,2110,2110,2110,2110,0
20231227,172800,561604530,2110,2110,2110,2110,0
20231227,172700,561604530,2110,2110,2110,2110,0
20231227,172600,561604530,2110,2110,2110,2110,0
20231227,172500,561604530,2110,2110,2110,2110,0
20231227,172400,561604530,2110,2110,2110,2110,0
20231227,172300,561604530,2110,2110,2110,2110,0
20231227,172200,561604530,2110,2110,2110,2110,0
20231227,172100,561604530,2110,2110,2110,2110,0
20231227,172000,561604530,2110,2110,2110,2110,0
20231227,171900,561604530,2110,2110,2110,2110,0
20231227,171800,561604530,2110,2110,2110,2110,0
20231227,171700,561604530,2110,2110,2110,2110,0
20231227,171600,561604530,2110,2110,2110,2110,0
20231227,171500,561604530,2110,2110,2110,2110,0
20231227,171400,561604530,2110,2110,2110,2110,0
20231227,171300,561604530,2110,2110,2110,2110,0
20231227,171200,561604530,2110,2110,2110,2110,0
20231227,171100,561604530,2110,2110,2110,2110,0
20231227,171000,561604530,2110,2110,2110,2110,0
20231227,170900,561604530,2110,2110,2110,2110,0
20231227,170800,561604530,2110,2110,2110,2110,0
20231227,170700,561604530,2110,2110,2110,2110,0
20231227,170600,561604530,2110,2110,2110,2110,0
20231227,170500,561604530,2110,2110,2110,2110,0
20231227,170400,561604530,2110,2110,2110,2110,0
20231227,170300,561604530,2110,2110,2110,2110,6911
20231227,170200,561604530,2110,2110,2110,2110,0
20231227,170100,561604530,2110,2110,2110,2110,0
20231227,170000,561604530,2110,2110,2110,2110,0
20231227,165900,561604530,2110,2110,2110,2110,0
20231227,165800,561604530,2110,2110,2110,2110,0
20231227,165700,561604530,2110,2110,2110,2110,0
20231227,165600,561604530,2110,2110,2110,2110,0
20231227,165500,561604530,2110,2110,2110,2110,0
20231227,165400,561604530,2110,2110,2110,2110,0
20231227,165300,561604530,2110,2110,2110,2110,0
20231227,165200,561604530,2110,2110,2110,2110,0
20231227,165100,561604530,2110,2110,2110,2110,0
20231227,165000,561604530,2110,2110,2110,2110,0
20231227,164900,561604530,2110,2110,2110,2110,0
20231227,164800,561604530,2110,2110,2110,2110,0
20231227,164700,561604530,2110,2110,2110,2110,0
20231227,164600,561604530,2110,2110,2110,2110,0
20231227,164500,561604530,2110,2110,2110,2110,0
20231227,164400,561604530,2110,2110,2110,2110,0
20231227,164300,561604530,2110,2110,2110,2110,0
20231227,164200,561604530,2110,2110,2110,2110,0
20231227,164100,561604530,2110,2110,2110,2110,0
20231227,164000,561604530,2110,2110,2110,2110,0
20231227,163900,561604530,2110,2110,2110,2110,0
20231227,163800,561604530,2110,2110,2110,2110,0
20231227,163700,561604530,2110,2110,2110,2110,0
20231227,163600,561604530,2110,2110,2110,2110,0
20231227,163500,561604530,2110,2110,2110,2110,0
20231227,163400,561604530,2110,2110,2110,2110,0
20231227,163300,561604530,2110,2110,2110,2110,6911
20231227,163200,561604530,2110,2110,2110,2110,0
20231227,163100,561604530,2110,2110,2110,2110,0
20231227,163000,561604530,2110,2110,2110,2110,0
20231227,162900,561604530,2110,2110,2110,2110,0
20231227,162800,561604530,2110,2110,2110,2110,0
20231227,162700,561604530,2110,2110,2110,2110,0
20231227,162600,561604530,2110,2110,2110,2110,0
20231227,162500,561604530,2110,2110,2110,2110,0
20231227,162400,561604530,2110,2110,2110,2110,0
20231227,162300,561604530,2110,2110,2110,2110,0
20231227,162200,561604530,2110,2110,2110,2110,0
20231227,162100,561604530,2110,2110,2110,2110,0
20231227,162000,561604530,2110,2110,2110,2110,0
20231227,161900,561604530,2110,2110,2110,2110,0
20231227,161800,561604530,2110,2110,2110,2110,0
20231227,161700,561604530,2110,2110,2110,2110,0
20231227,161600,561604530,2110,2110,2110,2110,0
20231227,161500,561604530,2110,2110,2110,2110,0
20231227,161400,561604530,2110,2110,2110,2110,0
20231227,161300,561604530,2110,2110,2110,2110,0
20231227,161200,561604530,2110,2110,2110,2110,0
20231227,161100,561604530,2110,2110,2110,2110,0
20231227,161000,561604530,2110,2110,2110,2110,0
20231227,160900,561604530,2110,2110,2110,2110,0
20231227,160800,561604530,2110,2110,2110,2110,0
20231227,160700,561604530,2110,2110,2110,2110,0
20231227,160600,561604530,2110,2110,2110,2110,0
20231227,160500,561604530,2110,2110,2110,2110,0
20231227,160400,561604530,2110,2110,2110,2110,0
20231227,160300,561604530,2110,2110,2110,2110,6911
20231227,160200,561604530,2110,2110,2110,2110,0
20231227,160100,561604530,2110,2110,2110,2110,0
20231227,160000,561604530,2110,2110,2110,2110,0
20231227,155900,561604530,2110,2110,2110,2110,0
20231227,155800,561604530,2110,2110,2110,2110,0
20231227,155700,561604530,2110,2110,2110,2110,0
20231227,155600,561604530,2110,2110,2110,2110,0
20231227,155500,561604530,2110,2110,2110,2110,0
20231227,155400,561604530,2110,2110,2110,2110,0
20231227,155300,561604530,2110,2110,2110,2110,0
20231227,155200,561604530,2110,2110,2110,2110,0
20231227,155100,561604530,2110,2110,2110,2110,0
20231227,155000,561604530,2110,2110,2110,2110,0
20231227,154900,561604530,2110,2110,2110,2110,0
20231227,154800,561604530,2110,2110,2110,2110,0
20231227,154700,561604530,2110,2110,2110,2110,0
20231227,154600,561604530,2110,2110,2110,2110,0
20231227,154500,561604530,2110,2110,2110,2110,0
20231227,154400,561604530,2110,2110,2110,2110,0
20231227,154300,561604530,2110,2110,2110,2110,0
20231227,154200,561604530,2110,2110,2110,2110,0
20231227,154100,561604530,2110,2110,2110,2110,0
20231227,154000,561604530,2110,2110,2110,2110,0
20231227,153900,561604530,2110,2110,2110,2110,0
20231227,153800,561604530,2110,2110,2110,2110,0
20231227,153700,561604530,2110,2110,2110,2110,0
20231227,153600,561604530,2110,2110,2110,2110,0
20231227,153500,561604530,2110,2110,2110,2110,0
20231227,153400,561604530,2110,2110,2110,2110,0
20231227,153300,561604530,2110,2110,2110,2110,6911
20231227,153200,561604530,2110,2110,2110,2110,0
20231227,153100,561604530,2110,2110,2110,2110,0
20231227,153000,561604530,2110,2110,2110,2110,6911
20231227,152900,547022320,2105,2105,2105,2105,0
20231227,152800,547022320,2105,2105,2105,2105,0
20231227,152700,547022320,2105,2105,2105,2105,0
20231227,152600,547022320,2105,2105,2105,2105,0
20231227,152500,547022320,2105,2105,2105,2105,0
20231227,152400,547022320,2105,2105,2105,2105,0
20231227,152300,547022320,2105,2105,2105,2105,0
20231227,152200,547022320,2105,2105,2105,2105,0
20231227,152100,547022320,2105,2105,2105,2105,0
20231227,152000,547022320,2105,2105,2105,2105,0
20231227,151900,547022320,2105,2105,2105,2105,0
20231227,151800,547022320,2105,2105,2105,2105,0
20231227,151700,547022320,2105,2105,2105,2105,250
20231227,151600,546496070,2105,2105,2105,2105,512
20231227,151500,545418310,2100,2100,2100,2100,950
20231227,151400,543423310,2105,2105,2105,2105,3050
20231227,151300,537003060,2105,2105,2105,2105,255
20231227,151200,536466285,2105,2105,2105,2105,838
20231227,151100,534702295,2110,2110,2110,2110,0
20231227,151000,534702295,2110,2110,2110,2110,1242
20231227,150900,532081675,2110,2110,2110,2110,16
20231227,150800,532047915,2110,2110,2110,2110,51
20231227,150700,531940305,2110,2110,2110,2110,133
20231227,150600,531659675,2110,2110,2110,2110,150
20231227,150500,531343175,2110,2105,2110,2105,302
20231227,150400,530707455,2105,2105,2105,2105,4
20231227,150300,530699035,2105,2110,2110,2105,189
20231227,150200,530301185,2110,2110,2110,2110,1005
20231227,150100,528180635,2110,2110,2110,2110,101
20231227,150000,527967525,2110,2110,2110,2110,0
20231227,145900,527967525,2110,2110,2110,2110,0
20231227,145800,527967525,2110,2110,2110,2110,393
20231227,145700,527138295,2105,2105,2105,2105,280
20231227,145600,526548895,2105,2105,2105,2105,1200
20231227,145500,524022895,2105,2105,2105,2105,718
20231227,145400,522511505,2105,2105,2105,2105,283
20231227,145300,521915790,2105,2105,2105,2105,1500
20231227,145200,518758290,2105,2110,2110,2105,2191
20231227,145100,514135530,2110,2110,2110,2110,510
20231227,145000,513059430,2110,2110,2110,2110,3
20231227,144900,513053100,2110,2110,2110,2110,0
20231227,144800,513053100,2110,2110,2110,2110,1
20231227,144700,513050990,2105,2105,2105,2105,307
20231227,144600,512404755,2105,2105,2105,2105,200
20231227,144500,511983755,2105,2105,2105,2105,264
20231227,144400,511428035,2105,2105,2105,2105,0
20231227,144300,511428035,2105,2110,2110,2105,30
20231227,144200,511364835,2110,2110,2110,2110,0
20231227,144100,511364835,2110,2110,2110,2110,0
20231227,144000,511364835,2110,2110,2110,2110,0
20231227,143900,511364835,2110,2110,2110,2110,4
20231227,143800,511356395,2110,2110,2110,2110,100
20231227,143700,511145395,2110,2110,2110,2110,0
20231227,143600,511145395,2110,2110,2110,2110,158
20231227,143500,510812015,2110,2110,2110,2110,12
20231227,143400,510786695,2110,2110,2110,2110,40
20231227,143300,510702295,2105,2105,2105,2105,140
20231227,143200,510407595,2105,2105,2105,2105,0
20231227,143100,510407595,2105,2105,2105,2105,0
20231227,143000,510407595,2105,2105,2105,2105,0
20231227,142900,510407595,2105,2110,2110,2105,3862
20231227,142800,502259775,2105,2105,2105,2105,500
20231227,142700,501207275,2110,2110,2110,2110,5
20231227,142600,501196725,2110,2110,2110,2110,20
20231227,142500,501154525,2110,2110,2110,2110,1
20231227,142400,501152415,2110,2110,2110,2110,500
20231227,142300,500097415,2110,2110,2110,2110,0
20231227,142200,500097415,2110,2110,2110,2110,588
20231227,142100,498856735,2105,2105,2105,2105,0
20231227,142000,498856735,2105,2105,2105,2105,0
20231227,141900,498856735,2105,2105,2105,2105,500
20231227,141800,497804235,2105,2105,2105,2105,0
20231227,141700,497804235,2105,2105,2105,2105,500
20231227,141600,496751735,2105,2105,2105,2105,0
20231227,141500,496751735,2105,2105,2105,2105,0
20231227,141400,496751735,2105,2105,2105,2105,94
20231227,141300,496553865,2105,2105,2105,2105,800
20231227,141200,494869865,2105,2105,2105,2105,0
20231227,141100,494869865,2105,2105,2105,2105,1006
20231227,141000,492752235,2105,2105,2105,2105,100
20231227,140900,492541735,2100,2105,2105,2100,5005
20231227,140800,482026105,2105,2105,2105,2105,1
20231227,140700,482024000,2100,2100,2100,2100,0
20231227,140600,482024000,2100,2100,2100,2100,0
20231227,140500,482024000,2100,2100,2100,2100,0
20231227,140400,482024000,2100,2110,2110,2100,3270
20231227,140300,475130335,2110,2110,2110,2110,443
20231227,140200,474195605,2105,2105,2105,2105,494
20231227,140100,473155735,2110,2110,2110,2110,0
20231227,140000,473155735,2110,2110,2110,2110,2
20231227,135900,473151515,2110,2110,2110,2110,0
20231227,135800,473151515,2110,2110,2110,2110,1
20231227,135700,473149405,2100,2110,2110,2100,59
20231227,135600,473024925,2105,2105,2105,2105,1000
20231227,135500,470919925,2105,2105,2105,2105,69
20231227,135400,470774680,2105,2105,2105,2105,0
20231227,135300,470774680,2105,2110,2110,2105,540
20231227,135200,469637880,2110,2110,2110,2110,10
20231227,135100,469616780,2105,2105,2105,2105,0
20231227,135000,469616780,2105,2105,2105,2105,1476
20231227,134900,466509800,2105,2105,2105,2105,5
20231227,134800,466499275,2105,2105,2105,2105,101
20231227,134700,466286670,2105,2100,2105,2100,300
20231227,134600,465656170,2105,2105,2105,2105,2
20231227,134500,465651960,2105,2105,2105,2105,108
20231227,134400,465424620,2105,2105,2105,2105,10
20231227,134300,465403570,2105,2105,2105,2105,1
20231227,134200,465401465,2105,2105,2105,2105,102
20231227,134100,465186755,2105,2110,2110,2105,355
20231227,134000,464438070,2110,2110,2110,2110,3
20231227,133900,464431740,2110,2110,2110,2110,2
20231227,133800,464427520,2110,2105,2110,2105,200
20231227,133700,464006170,2110,2110,2110,2110,5
20231227,133600,463995620,2110,2110,2110,2110,3
20231227,133500,463989290,2100,2100,2100,2100,0
20231227,133400,463989290,2100,2100,2100,2100,0
20231227,133300,463989290,2100,2100,2100,2100,0
20231227,133200,463989290,2100,2110,2110,2100,1001
20231227,133100,461877190,2100,2100,2100,2100,1000
20231227,133000,459777190,2100,2100,2100,2100,0
20231227,132900,459777190,2100,2105,2105,2100,1298
20231227,132800,457046390,2100,2100,2100,2100,0
20231227,132700,457046390,2100,2100,2100,2100,0
20231227,132600,457046390,2100,2100,2100,2100,0
20231227,132500,457046390,2100,2100,2100,2100,0
20231227,132400,457046390,2100,2100,2100,2100,0
20231227,132300,457046390,2100,2100,2100,2100,0
20231227,132200,457046390,2100,2100,2100,2100,0
20231227,132100,457046390,2100,2100,2100,2100,100
20231227,132000,456836390,2100,2100,2100,2100,0
20231227,131900,456836390,2100,2110,2110,2100,430
20231227,131800,455933090,2110,2110,2110,2110,9
20231227,131700,455914100,2100,2100,2100,2100,100
20231227,131600,455704100,2110,2110,2110,2110,0
20231227,131500,455704100,2110,2110,2110,2110,0
20231227,131400,455704100,2110,2110,2110,2110,0
20231227,131300,455704100,2110,2110,2110,2110,100
20231227,131200,455493100,2110,2100,2110,2100,101
20231227,131100,455280000,2100,2100,2100,2100,1
20231227,131000,455277900,2110,2110,2110,2110,0
20231227,130900,455277900,2110,2110,2110,2110,47
20231227,130800,455178730,2110,2110,2110,2110,0
20231227,130700,455178730,2110,2110,2110,2110,6
20231227,130600,455166070,2100,2100,2100,2100,512
20231227,130500,454090870,2100,2100,2100,2100,1
20231227,130400,454088770,2110,2110,2110,2110,40
20231227,130300,454004370,2110,2110,2110,2110,0
20231227,130200,454004370,2110,2110,2110,2110,3
20231227,130100,453998040,2110,2110,2110,2110,0
20231227,130000,453998040,2110,2110,2110,2110,0
20231227,125900,453998040,2110,2110,2110,2110,0
20231227,125800,453998040,2110,2100,2110,2100,327
20231227,125700,453311330,2105,2105,2110,2105,35
20231227,125600,453237620,2110,2110,2110,2110,0
20231227,125500,453237620,2110,2100,2110,2100,42
20231227,125400,453149400,2100,2100,2100,2100,0
20231227,125300,453149400,2100,2100,2100,2100,535
20231227,125200,452025900,2100,2100,2100,2100,500
20231227,125100,450975900,2100,2110,2110,2100,1045
20231227,125000,448780340,2110,2110,2110,2110,16
20231227,124900,448746580,2110,2110,2110,2110,0
20231227,124800,448746580,2110,2110,2110,2110,54
20231227,124700,448632640,2110,2110,2110,2110,0
20231227,124600,448632640,2110,2110,2110,2110,0
20231227,124500,448632640,2110,2110,2110,2110,0
20231227,124400,448632640,2110,2110,2110,2105,339
20231227,124300,447918850,2100,2100,2100,2100,0
20231227,124200,447918850,2100,2100,2100,2100,44
20231227,124100,447826450,2100,2100,2100,2100,1
20231227,124000,447824350,2100,2100,2100,2100,3580
20231227,123900,440306350,2100,2100,2100,2100,1000
20231227,123800,438206350,2100,2110,2110,2100,590
20231227,123700,436967050,2110,2100,2110,2100,244
20231227,123600,436452650,2110,2110,2110,2110,0
20231227,123500,436452650,2110,2110,2110,2110,4
20231227,123400,436444210,2100,2100,2100,2100,0
20231227,123300,436444210,2100,2105,2110,2100,109
20231227,123200,436214375,2100,2100,2100,2100,0
20231227,123100,436214375,2100,2100,2100,2100,0
20231227,123000,436214375,2100,2100,2100,2100,0
20231227,122900,436214375,2100,2100,2100,2100,0
20231227,122800,436214375,2100,2105,2105,2100,160
20231227,122700,435878360,2100,2100,2100,2100,4670
20231227,122600,426071360,2110,2100,2110,2100,839
20231227,122500,424309060,2100,2105,2105,2100,6720
20231227,122400,410183635,2110,2110,2110,2110,0
20231227,122300,410183635,2110,2110,2110,2110,3258
20231227,122200,403309255,2110,2110,2110,2110,1
20231227,122100,403307145,2115,2115,2115,2115,20
20231227,122000,403264845,2115,2115,2115,2115,96
20231227,121900,403061805,2115,2115,2115,2115,498
20231227,121800,402008535,2115,2115,2115,2115,0
20231227,121700,402008535,2115,2115,2115,2115,0
20231227,121600,402008535,2115,2115,2115,2115,0
20231227,121500,402008535,2115,2115,2115,2115,0
20231227,121400,402008535,2115,2115,2115,2115,0
20231227,121300,402008535,2115,2115,2115,2115,0
20231227,121200,402008535,2115,2115,2115,2115,0
20231227,121100,402008535,2115,2115,2115,2115,2
20231227,121000,402004305,2115,2115,2115,2115,1
20231227,120900,402002190,2115,2115,2115,2115,0
20231227,120800,402002190,2115,2120,2120,2115,3117
20231227,120700,395409685,2120,2120,2120,2120,1
20231227,120600,395407565,2120,2120,2120,2120,0
20231227,120500,395407565,2120,2120,2120,2120,155
20231227,120400,395078965,2120,2120,2120,2120,2
20231227,120300,395074725,2120,2120,2120,2120,200
20231227,120200,394650725,2120,2120,2120,2120,4
20231227,120100,394642245,2120,2120,2120,2120,441
20231227,120000,393707325,2120,2120,2120,2120,0
20231227,115900,393707325,2120,2120,2120,2120,1
20231227,115800,393705205,2120,2120,2120,2120,1544
20231227,115700,390431925,2120,2120,2120,2120,0
20231227,115600,390431925,2120,2120,2120,2120,60
20231227,115500,390304725,2120,2120,2120,2120,0
20231227,115400,390304725,2120,2120,2120,2120,1059
20231227,115300,388059645,2125,2125,2125,2125,38
20231227,115200,387978895,2120,2120,2120,2120,517
20231227,115100,386882855,2125,2125,2125,2125,3
20231227,115000,386876480,2120,2120,2120,2120,507
20231227,114900,385801640,2120,2120,2120,2120,1
20231227,114800,385799520,2125,2125,2125,2125,73
20231227,114700,385644395,2125,2120,2125,2120,639
20231227,114600,384287215,2120,2125,2125,2120,113
20231227,114500,384047155,2125,2125,2125,2125,13
20231227,114400,384019530,2125,2125,2125,2125,100
20231227,114300,383807030,2120,2120,2120,2120,0
20231227,114200,383807030,2120,2120,2120,2120,264
20231227,114100,383247350,2120,2120,2120,2120,0
20231227,114000,383247350,2120,2120,2120,2120,1500
20231227,113900,380067350,2120,2125,2125,2120,38
20231227,113800,379986700,2125,2120,2125,2120,22895
20231227,113700,331396470,2115,2115,2115,2115,2400
20231227,113600,326320470,2115,2115,2115,2115,1010
20231227,113500,324184320,2115,2115,2115,2115,0
20231227,113400,324184320,2115,2115,2115,2115,18
20231227,113300,324146250,2115,2115,2115,2115,645
20231227,113200,322782075,2115,2115,2115,2115,1000
20231227,113100,320667075,2115,2115,2115,2115,903
20231227,113000,318757230,2115,2115,2115,2115,805
20231227,112900,317054655,2115,2115,2115,2115,1180
20231227,112800,314558955,2120,2120,2120,2120,13
20231227,112700,314531395,2120,2120,2120,2120,0
20231227,112600,314531395,2120,2120,2120,2120,0
20231227,112500,314531395,2120,2120,2120,2120,5
20231227,112400,314520795,2115,2115,2115,2115,5
20231227,112300,314510220,2120,2120,2120,2120,0
20231227,112200,314510220,2120,2120,2120,2120,200
20231227,112100,314086220,2120,2120,2120,2120,20
20231227,112000,314043820,2120,2120,2120,2120,420
20231227,111900,313153420,2120,2115,2120,2115,32
20231227,111800,313085730,2115,2115,2115,2115,0
20231227,111700,313085730,2115,2120,2120,2115,26
20231227,111600,313030690,2120,2120,2120,2120,1200
20231227,111500,310486690,2120,2120,2120,2120,20
20231227,111400,310444290,2120,2120,2120,2120,0
20231227,111300,310444290,2120,2120,2120,2120,20
20231227,111200,310401890,2120,2120,2120,2120,154
20231227,111100,310075410,2115,2120,2120,2115,20
20231227,111000,310033035,2120,2120,2120,2120,841
20231227,110900,308250115,2120,2120,2120,2120,0
20231227,110800,308250115,2120,2120,2120,2120,44
20231227,110700,308156835,2115,2115,2115,2115,1122
20231227,110600,305783805,2120,2115,2120,2115,7010
20231227,110500,290957605,2115,2115,2115,2115,5208
20231227,110400,279942685,2115,2115,2115,2115,2
20231227,110300,279938455,2115,2115,2115,2115,510
20231227,110200,278859805,2115,2115,2115,2115,2489
20231227,110100,273595570,2115,2115,2115,2115,5
20231227,110000,273584995,2115,2115,2115,2115,0
20231227,105900,273584995,2115,2115,2115,2115,0
20231227,105800,273584995,2115,2115,2115,2115,48
20231227,105700,273483475,2115,2115,2115,2115,2
20231227,105600,273479245,2105,2105,2105,2105,0
20231227,105500,273479245,2105,2105,2105,2105,0
20231227,105400,273479245,2105,2110,2110,2105,1003
20231227,105300,271367800,2105,2110,2110,2105,2858
20231227,105200,265342210,2115,2115,2115,2115,9
20231227,105100,265323175,2115,2115,2115,2115,0
20231227,105000,265323175,2115,2115,2115,2115,5525
20231227,104900,253637800,2110,2115,2115,2110,752
20231227,104800,252047570,2115,2110,2115,2110,45
20231227,104700,251952405,2110,2110,2110,2110,0
20231227,104600,251952405,2110,2110,2110,2110,0
20231227,104500,251952405,2110,2110,2110,2110,0
20231227,104400,251952405,2110,2110,2110,2110,0
20231227,104300,251952405,2110,2110,2110,2110,1694
20231227,104200,248378065,2110,2110,2110,2110,0
20231227,104100,248378065,2110,2110,2110,2110,30
20231227,104000,248314765,2110,2110,2110,2110,550
20231227,103900,247154265,2110,2110,2110,2110,0
20231227,103800,247154265,2110,2110,2110,2110,200
20231227,103700,246732265,2110,2110,2110,2110,100
20231227,103600,246521265,2110,2110,2110,2110,4
20231227,103500,246512825,2110,2110,2110,2110,0
20231227,103400,246512825,2110,2110,2110,2110,0
20231227,103300,246512825,2110,2110,2110,2110,0
20231227,103200,246512825,2110,2110,2110,2110,2300
20231227,103100,241659825,2115,2110,2115,2110,191
20231227,103000,241256810,2110,2110,2110,2110,0
20231227,102900,241256810,2110,2110,2110,2110,0
20231227,102800,241256810,2110,2110,2110,2110,0
20231227,102700,241256810,2110,2110,2110,2110,0
20231227,102600,241256810,2110,2110,2110,2110,300
20231227,102500,240623810,2115,2115,2115,2115,32
20231227,102400,240556130,2115,2115,2115,2115,86
20231227,102300,240374240,2110,2110,2110,2110,0
20231227,102200,240374240,2110,2110,2110,2110,33
20231227,102100,240304610,2110,2110,2110,2110,30
20231227,102000,240241310,2115,2110,2115,2110,222
20231227,101900,239772780,2115,2115,2115,2115,301
20231227,101800,239136165,2110,2110,2110,2110,0
20231227,101700,239136165,2110,2110,2110,2110,10
20231227,101600,239115065,2115,2110,2115,2110,5000
20231227,101500,228564895,2105,2105,2105,2105,22
20231227,101400,228518585,2110,2105,2110,2105,74
20231227,101300,228362645,2105,2105,2105,2105,2179
20231227,101200,223775850,2105,2105,2105,2105,7
20231227,101100,223761115,2105,2105,2105,2105,1766
20231227,101000,220043685,2110,2110,2110,2110,21956
20231227,100900,173716525,2115,2115,2115,2115,15
20231227,100800,173684800,2115,2115,2115,2115,20
20231227,100700,173642500,2110,2110,2110,2110,531
20231227,100600,172522090,2115,2110,2115,2110,26
20231227,100500,172467225,2110,2110,2110,2110,110
20231227,100400,172235125,2110,2110,2110,2110,559
20231227,100300,171055635,2110,2105,2110,2105,125
20231227,100200,170792320,2105,2105,2105,2105,1
20231227,100100,170790215,2105,2105,2110,2105,557
20231227,100000,169617700,2105,2105,2105,2105,2595
20231227,095900,164155225,2105,2105,2105,2105,6
20231227,095800,164142595,2105,2105,2105,2105,48
20231227,095700,164041555,2105,2105,2105,2105,100
20231227,095600,163831055,2100,2105,2105,2100,207
20231227,095500,163396320,2105,2105,2105,2105,82
20231227,095400,163223710,2110,2115,2115,2110,361
20231227,095300,162461250,2115,2115,2115,2115,0
20231227,095200,162461250,2115,2115,2115,2115,0
20231227,095100,162461250,2115,2115,2115,2115,500
20231227,095000,161403750,2115,2115,2115,2115,50
20231227,094900,161298000,2105,2100,2105,2100,250
20231227,094800,160772750,2100,2105,2105,2100,1321
20231227,094700,157997045,2105,2105,2105,2105,9
20231227,094600,157978100,2100,2105,2105,2100,1108
20231227,094500,155646260,2105,2105,2105,2105,2482
20231227,094400,150421650,2110,2110,2110,2110,4222
20231227,094300,141513230,2110,2110,2110,2110,23
20231227,094200,141464700,2110,2110,2110,2110,255
20231227,094100,140926650,2110,2110,2110,2110,2080
20231227,094000,136537850,2110,2110,2110,2110,404
20231227,093900,135685410,2115,2115,2115,2115,0
20231227,093800,135685410,2115,2115,2115,2115,694
20231227,093700,134217600,2115,2115,2115,2115,227
20231227,093600,133737495,2115,2115,2115,2115,1026
20231227,093500,131567505,2115,2115,2115,2115,8
20231227,093400,131550585,2120,2120,2120,2120,150
20231227,093300,131232585,2120,2120,2120,2120,13
20231227,093200,131205025,2120,2120,2120,2110,3063
20231227,093100,124737115,2120,2120,2120,2115,151
20231227,093000,124417675,2120,2120,2120,2120,2000
20231227,092900,120177675,2120,2120,2120,2120,132
20231227,092800,119897835,2120,2120,2120,2120,102
20231227,092700,119681595,2120,2120,2120,2120,50
20231227,092600,119575595,2120,2120,2120,2115,120
20231227,092500,119321445,2120,2120,2120,2120,61
20231227,092400,119192125,2120,2120,2120,2120,40
20231227,092300,119107325,2120,2120,2120,2115,552
20231227,092200,117939585,2120,2120,2120,2120,510
20231227,092100,116858385,2120,2125,2125,2120,2709
20231227,092000,111115125,2125,2125,2125,2125,211
20231227,091900,110666750,2125,2125,2125,2125,5145
20231227,091800,99733625,2125,2115,2125,2115,19823
20231227,091700,57682890,2115,2115,2120,2115,3484
20231227,091600,50313205,2120,2120,2120,2120,206
20231227,091500,49876485,2120,2120,2120,2120,100
20231227,091400,49664485,2120,2120,2120,2120,5
20231227,091300,49653885,2120,2115,2120,2115,1517
20231227,091200,46445345,2115,2120,2120,2115,402
20231227,091100,45594115,2115,2115,2115,2115,5080
20231227,091000,34849915,2115,2120,2120,2115,285
20231227,090900,34246335,2115,2120,2120,2115,204
20231227,090800,33813870,2110,2110,2110,2110,14
20231227,090700,33784330,2110,2120,2120,2110,127
20231227,090600,33515950,2120,2120,2120,2120,605
20231227,090500,32233350,2125,2120,2125,2120,2781
20231227,090400,26337625,2120,2125,2125,2120,484
20231227,090300,25309145,2120,2120,2120,2120,613
20231227,090200,24009585,2120,2120,2120,2120,1410
20231227,090100,21020385,2120,2120,2120,2120,4917
20231227,090000,10596345,2120,2095,2120,2095,5054