KissMeData/001740/min/candle-20231221.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231221,183500,1465227640,5780,5780,5780,5780,29499
20231221,183400,1465227640,5780,5780,5780,5780,0
20231221,183300,1465227640,5780,5780,5780,5780,0
20231221,183200,1465227640,5780,5780,5780,5780,0
20231221,183100,1465227640,5780,5780,5780,5780,0
20231221,183000,1465227640,5780,5780,5780,5780,0
20231221,182900,1465227640,5780,5780,5780,5780,0
20231221,182800,1465227640,5780,5780,5780,5780,0
20231221,182700,1465227640,5780,5780,5780,5780,0
20231221,182600,1465227640,5780,5780,5780,5780,0
20231221,182500,1465227640,5780,5780,5780,5780,0
20231221,182400,1465227640,5780,5780,5780,5780,0
20231221,182300,1465227640,5780,5780,5780,5780,0
20231221,182200,1465227640,5780,5780,5780,5780,0
20231221,182100,1465227640,5780,5780,5780,5780,0
20231221,182000,1465227640,5780,5780,5780,5780,0
20231221,181900,1465227640,5780,5780,5780,5780,0
20231221,181800,1465227640,5780,5780,5780,5780,0
20231221,181700,1465227640,5780,5780,5780,5780,0
20231221,181600,1465227640,5780,5780,5780,5780,0
20231221,181500,1465227640,5780,5780,5780,5780,0
20231221,181400,1465227640,5780,5780,5780,5780,0
20231221,181300,1465227640,5780,5780,5780,5780,0
20231221,181200,1465227640,5780,5780,5780,5780,0
20231221,181100,1465227640,5780,5780,5780,5780,0
20231221,181000,1465227640,5780,5780,5780,5780,0
20231221,180900,1465227640,5780,5780,5780,5780,0
20231221,180800,1465227640,5780,5780,5780,5780,0
20231221,180700,1465227640,5780,5780,5780,5780,0
20231221,180600,1465227640,5780,5780,5780,5780,0
20231221,180500,1465227640,5780,5780,5780,5780,29499
20231221,180400,1465227640,5780,5780,5780,5780,0
20231221,180300,1465227640,5780,5780,5780,5780,0
20231221,180200,1465227640,5780,5780,5780,5780,0
20231221,180100,1465227640,5780,5780,5780,5780,0
20231221,180000,1465227640,5780,5780,5780,5780,0
20231221,175900,1465227640,5780,5780,5780,5780,0
20231221,175800,1465227640,5780,5780,5780,5780,0
20231221,175700,1465227640,5780,5780,5780,5780,0
20231221,175600,1465227640,5780,5780,5780,5780,0
20231221,175500,1465227640,5780,5780,5780,5780,0
20231221,175400,1465227640,5780,5780,5780,5780,0
20231221,175300,1465227640,5780,5780,5780,5780,0
20231221,175200,1465227640,5780,5780,5780,5780,0
20231221,175100,1465227640,5780,5780,5780,5780,0
20231221,175000,1465227640,5780,5780,5780,5780,0
20231221,174900,1465227640,5780,5780,5780,5780,0
20231221,174800,1465227640,5780,5780,5780,5780,0
20231221,174700,1465227640,5780,5780,5780,5780,0
20231221,174600,1465227640,5780,5780,5780,5780,0
20231221,174500,1465227640,5780,5780,5780,5780,0
20231221,174400,1465227640,5780,5780,5780,5780,0
20231221,174300,1465227640,5780,5780,5780,5780,0
20231221,174200,1465227640,5780,5780,5780,5780,0
20231221,174100,1465227640,5780,5780,5780,5780,0
20231221,174000,1465227640,5780,5780,5780,5780,0
20231221,173900,1465227640,5780,5780,5780,5780,0
20231221,173800,1465227640,5780,5780,5780,5780,0
20231221,173700,1465227640,5780,5780,5780,5780,0
20231221,173600,1465227640,5780,5780,5780,5780,0
20231221,173500,1465227640,5780,5780,5780,5780,29499
20231221,173400,1465227640,5780,5780,5780,5780,0
20231221,173300,1465227640,5780,5780,5780,5780,0
20231221,173200,1465227640,5780,5780,5780,5780,0
20231221,173100,1465227640,5780,5780,5780,5780,0
20231221,173000,1465227640,5780,5780,5780,5780,0
20231221,172900,1465227640,5780,5780,5780,5780,0
20231221,172800,1465227640,5780,5780,5780,5780,0
20231221,172700,1465227640,5780,5780,5780,5780,0
20231221,172600,1465227640,5780,5780,5780,5780,0
20231221,172500,1465227640,5780,5780,5780,5780,0
20231221,172400,1465227640,5780,5780,5780,5780,0
20231221,172300,1465227640,5780,5780,5780,5780,0
20231221,172200,1465227640,5780,5780,5780,5780,0
20231221,172100,1465227640,5780,5780,5780,5780,0
20231221,172000,1465227640,5780,5780,5780,5780,0
20231221,171900,1465227640,5780,5780,5780,5780,0
20231221,171800,1465227640,5780,5780,5780,5780,0
20231221,171700,1465227640,5780,5780,5780,5780,0
20231221,171600,1465227640,5780,5780,5780,5780,0
20231221,171500,1465227640,5780,5780,5780,5780,0
20231221,171400,1465227640,5780,5780,5780,5780,0
20231221,171300,1465227640,5780,5780,5780,5780,0
20231221,171200,1465227640,5780,5780,5780,5780,0
20231221,171100,1465227640,5780,5780,5780,5780,0
20231221,171000,1465227640,5780,5780,5780,5780,0
20231221,170900,1465227640,5780,5780,5780,5780,0
20231221,170800,1465227640,5780,5780,5780,5780,0
20231221,170700,1465227640,5780,5780,5780,5780,0
20231221,170600,1465227640,5780,5780,5780,5780,0
20231221,170500,1465227640,5780,5780,5780,5780,29499
20231221,170400,1465227640,5780,5780,5780,5780,0
20231221,170300,1465227640,5780,5780,5780,5780,0
20231221,170200,1465227640,5780,5780,5780,5780,0
20231221,170100,1465227640,5780,5780,5780,5780,0
20231221,170000,1465227640,5780,5780,5780,5780,0
20231221,165900,1465227640,5780,5780,5780,5780,0
20231221,165800,1465227640,5780,5780,5780,5780,0
20231221,165700,1465227640,5780,5780,5780,5780,0
20231221,165600,1465227640,5780,5780,5780,5780,0
20231221,165500,1465227640,5780,5780,5780,5780,0
20231221,165400,1465227640,5780,5780,5780,5780,0
20231221,165300,1465227640,5780,5780,5780,5780,0
20231221,165200,1465227640,5780,5780,5780,5780,0
20231221,165100,1465227640,5780,5780,5780,5780,0
20231221,165000,1465227640,5780,5780,5780,5780,0
20231221,164900,1465227640,5780,5780,5780,5780,0
20231221,164800,1465227640,5780,5780,5780,5780,0
20231221,164700,1465227640,5780,5780,5780,5780,0
20231221,164600,1465227640,5780,5780,5780,5780,0
20231221,164500,1465227640,5780,5780,5780,5780,0
20231221,164400,1465227640,5780,5780,5780,5780,0
20231221,164300,1465227640,5780,5780,5780,5780,0
20231221,164200,1465227640,5780,5780,5780,5780,0
20231221,164100,1465227640,5780,5780,5780,5780,0
20231221,164000,1465227640,5780,5780,5780,5780,0
20231221,163900,1465227640,5780,5780,5780,5780,0
20231221,163800,1465227640,5780,5780,5780,5780,0
20231221,163700,1465227640,5780,5780,5780,5780,0
20231221,163600,1465227640,5780,5780,5780,5780,0
20231221,163500,1465227640,5780,5780,5780,5780,29499
20231221,163400,1465227640,5780,5780,5780,5780,0
20231221,163300,1465227640,5780,5780,5780,5780,0
20231221,163200,1465227640,5780,5780,5780,5780,0
20231221,163100,1465227640,5780,5780,5780,5780,0
20231221,163000,1465227640,5780,5780,5780,5780,0
20231221,162900,1465227640,5780,5780,5780,5780,0
20231221,162800,1465227640,5780,5780,5780,5780,0
20231221,162700,1465227640,5780,5780,5780,5780,0
20231221,162600,1465227640,5780,5780,5780,5780,0
20231221,162500,1465227640,5780,5780,5780,5780,0
20231221,162400,1465227640,5780,5780,5780,5780,0
20231221,162300,1465227640,5780,5780,5780,5780,0
20231221,162200,1465227640,5780,5780,5780,5780,0
20231221,162100,1465227640,5780,5780,5780,5780,0
20231221,162000,1465227640,5780,5780,5780,5780,0
20231221,161900,1465227640,5780,5780,5780,5780,0
20231221,161800,1465227640,5780,5780,5780,5780,0
20231221,161700,1465227640,5780,5780,5780,5780,0
20231221,161600,1465227640,5780,5780,5780,5780,0
20231221,161500,1465227640,5780,5780,5780,5780,0
20231221,161400,1465227640,5780,5780,5780,5780,0
20231221,161300,1465227640,5780,5780,5780,5780,0
20231221,161200,1465227640,5780,5780,5780,5780,0
20231221,161100,1465227640,5780,5780,5780,5780,0
20231221,161000,1465227640,5780,5780,5780,5780,0
20231221,160900,1465227640,5780,5780,5780,5780,0
20231221,160800,1465227640,5780,5780,5780,5780,0
20231221,160700,1465227640,5780,5780,5780,5780,0
20231221,160600,1465227640,5780,5780,5780,5780,0
20231221,160500,1465227640,5780,5780,5780,5780,29499
20231221,160400,1465227640,5780,5780,5780,5780,0
20231221,160300,1465227640,5780,5780,5780,5780,0
20231221,160200,1465227640,5780,5780,5780,5780,0
20231221,160100,1465227640,5780,5780,5780,5780,0
20231221,160000,1465227640,5780,5780,5780,5780,0
20231221,155900,1465227640,5780,5780,5780,5780,0
20231221,155800,1465227640,5780,5780,5780,5780,0
20231221,155700,1465227640,5780,5780,5780,5780,0
20231221,155600,1465227640,5780,5780,5780,5780,0
20231221,155500,1465227640,5780,5780,5780,5780,0
20231221,155400,1465227640,5780,5780,5780,5780,0
20231221,155300,1465227640,5780,5780,5780,5780,0
20231221,155200,1465227640,5780,5780,5780,5780,0
20231221,155100,1465227640,5780,5780,5780,5780,0
20231221,155000,1465227640,5780,5780,5780,5780,0
20231221,154900,1465227640,5780,5780,5780,5780,0
20231221,154800,1465227640,5780,5780,5780,5780,0
20231221,154700,1465227640,5780,5780,5780,5780,0
20231221,154600,1465227640,5780,5780,5780,5780,0
20231221,154500,1465227640,5780,5780,5780,5780,0
20231221,154400,1465227640,5780,5780,5780,5780,0
20231221,154300,1465227640,5780,5780,5780,5780,0
20231221,154200,1465227640,5780,5780,5780,5780,0
20231221,154100,1465227640,5780,5780,5780,5780,0
20231221,154000,1465227640,5780,5780,5780,5780,0
20231221,153900,1465227640,5780,5780,5780,5780,0
20231221,153800,1465227640,5780,5780,5780,5780,0
20231221,153700,1465227640,5780,5780,5780,5780,0
20231221,153600,1465227640,5780,5780,5780,5780,0
20231221,153500,1465227640,5780,5780,5780,5780,29499
20231221,153400,1465227640,5780,5780,5780,5780,0
20231221,153300,1465227640,5780,5780,5780,5780,0
20231221,153200,1465227640,5780,5780,5780,5780,0
20231221,153100,1465227640,5780,5780,5780,5780,0
20231221,153000,1465227640,5780,5780,5780,5780,29499
20231221,152900,1294723420,5780,5780,5780,5780,0
20231221,152800,1294723420,5780,5780,5780,5780,0
20231221,152700,1294723420,5780,5780,5780,5780,0
20231221,152600,1294723420,5780,5780,5780,5780,0
20231221,152500,1294723420,5780,5780,5780,5780,0
20231221,152400,1294723420,5780,5780,5780,5780,0
20231221,152300,1294723420,5780,5780,5780,5780,0
20231221,152200,1294723420,5780,5780,5780,5780,0
20231221,152100,1294723420,5780,5780,5780,5780,0
20231221,152000,1294723420,5780,5780,5780,5780,0
20231221,151900,1294723420,5780,5770,5780,5750,1236
20231221,151800,1287590800,5760,5770,5770,5750,2477
20231221,151700,1273314740,5770,5770,5770,5760,1142
20231221,151600,1266727210,5770,5760,5780,5760,1488
20231221,151500,1258140170,5770,5760,5770,5760,1237
20231221,151400,1251012910,5770,5760,5770,5760,253
20231221,151300,1249553840,5760,5770,5770,5760,804
20231221,151200,1244916430,5770,5760,5770,5760,65
20231221,151100,1244541670,5760,5760,5770,5760,34
20231221,151000,1244345820,5770,5760,5770,5760,81
20231221,150900,1243878750,5760,5770,5780,5760,1566
20231221,150800,1234844130,5770,5760,5770,5760,682
20231221,150700,1230910270,5760,5760,5760,5760,100
20231221,150600,1230334270,5760,5760,5770,5760,159
20231221,150500,1229417430,5760,5770,5770,5760,32
20231221,150400,1229233090,5760,5760,5760,5760,333
20231221,150300,1227315010,5760,5760,5770,5760,31
20231221,150200,1227136410,5760,5760,5770,5760,225
20231221,150100,1225838500,5760,5760,5770,5760,140
20231221,150000,1225032090,5760,5760,5770,5760,130
20231221,145900,1224282630,5760,5770,5770,5760,369
20231221,145800,1222154590,5770,5770,5770,5760,53
20231221,145700,1221849010,5760,5760,5770,5760,1082
20231221,145600,1215606260,5760,5760,5770,5760,201
20231221,145500,1214448290,5760,5760,5770,5760,54
20231221,145400,1214137010,5770,5760,5770,5760,94
20231221,145300,1213595340,5770,5760,5770,5760,96
20231221,145200,1213041620,5770,5760,5770,5760,59
20231221,145100,1212701560,5760,5760,5770,5760,1253
20231221,145000,1205472020,5760,5770,5770,5760,63
20231221,144900,1205108870,5760,5760,5770,5760,1394
20231221,144800,1197079090,5760,5760,5760,5750,1057
20231221,144700,1190994030,5750,5750,5760,5750,225
20231221,144600,1189698880,5750,5750,5760,5750,52
20231221,144500,1189399870,5750,5760,5760,5750,239
20231221,144400,1188023620,5760,5760,5760,5750,3214
20231221,144300,1169511200,5770,5770,5770,5760,379
20231221,144200,1167324630,5760,5760,5760,5760,215
20231221,144100,1166086230,5770,5760,5770,5760,710
20231221,144000,1161995850,5760,5760,5780,5760,93
20231221,143900,1161458570,5780,5760,5780,5760,14
20231221,143800,1161377910,5760,5770,5780,5760,314
20231221,143700,1159565790,5770,5760,5770,5760,113
20231221,143600,1158913900,5760,5760,5760,5760,306
20231221,143500,1157151340,5760,5770,5770,5760,318
20231221,143400,1155316640,5770,5760,5770,5760,112
20231221,143300,1154670520,5760,5760,5770,5760,121
20231221,143200,1153973500,5760,5760,5770,5760,13
20231221,143100,1153898610,5760,5760,5770,5760,201
20231221,143000,1152739850,5760,5760,5770,5760,199
20231221,142900,1151593070,5770,5760,5770,5760,14
20231221,142800,1151512400,5760,5760,5770,5760,3
20231221,142700,1151495110,5760,5760,5770,5760,215
20231221,142600,1150255710,5760,5760,5760,5760,111
20231221,142500,1149616350,5760,5760,5760,5760,52
20231221,142400,1149316830,5770,5760,5770,5760,1236
20231221,142300,1142192410,5760,5760,5770,5760,316
20231221,142200,1140369120,5760,5760,5760,5760,131
20231221,142100,1139614560,5760,5760,5760,5760,14
20231221,142000,1139533920,5760,5770,5770,5760,98
20231221,141900,1138968490,5760,5760,5770,5760,210
20231221,141800,1137756890,5760,5760,5770,5760,102
20231221,141700,1137168380,5760,5760,5770,5760,300
20231221,141600,1135439100,5760,5770,5770,5760,387
20231221,141500,1133209220,5770,5760,5770,5760,83
20231221,141400,1132730450,5770,5760,5770,5760,229
20231221,141300,1131409250,5760,5770,5770,5760,111
20231221,141200,1130768800,5760,5770,5770,5760,71
20231221,141100,1130359240,5760,5770,5770,5760,73
20231221,141000,1129938160,5770,5760,5770,5760,210
20231221,140900,1128727280,5760,5760,5770,5760,64
20231221,140800,1128358120,5760,5760,5770,5760,63
20231221,140700,1127994670,5770,5770,5770,5760,106
20231221,140600,1127383070,5770,5770,5770,5760,93
20231221,140500,1126846570,5770,5770,5770,5770,58
20231221,140400,1126511910,5770,5760,5770,5760,112
20231221,140300,1125865770,5760,5770,5770,5760,112
20231221,140200,1125220060,5760,5770,5770,5760,65
20231221,140100,1124845110,5770,5760,5770,5760,141
20231221,140000,1124031670,5760,5770,5770,5760,108
20231221,135900,1123408520,5770,5760,5770,5760,431
20231221,135800,1120925020,5760,5760,5770,5760,82
20231221,135700,1120451900,5770,5770,5770,5760,347
20231221,135600,1118451160,5760,5770,5770,5760,63
20231221,135500,1118087760,5760,5770,5770,5760,125
20231221,135400,1117367030,5770,5770,5770,5770,59
20231221,135300,1117026600,5770,5770,5770,5770,190
20231221,135200,1115930300,5770,5760,5770,5760,72
20231221,135100,1115515520,5770,5770,5770,5770,2
20231221,135000,1115503980,5760,5770,5770,5760,264
20231221,134900,1113981830,5770,5770,5770,5770,53
20231221,134800,1113676020,5770,5760,5770,5760,173
20231221,134700,1112678300,5750,5750,5750,5750,59
20231221,134600,1112339050,5770,5750,5770,5750,189
20231221,134500,1111250560,5750,5750,5750,5750,9
20231221,134400,1111198810,5770,5750,5770,5750,1009
20231221,134300,1105377060,5750,5750,5750,5750,0
20231221,134200,1105377060,5750,5760,5770,5750,1229
20231221,134100,1098300870,5760,5760,5760,5750,696
20231221,134000,1094292600,5750,5750,5750,5750,9
20231221,133900,1094240850,5750,5760,5760,5750,94
20231221,133800,1093700250,5760,5760,5760,5760,57
20231221,133700,1093371930,5750,5750,5750,5750,210
20231221,133600,1092164430,5750,5770,5770,5750,402
20231221,133500,1089851470,5770,5760,5770,5760,1528
20231221,133400,1081049630,5750,5750,5760,5750,972
20231221,133300,1075452080,5750,5750,5750,5750,79
20231221,133200,1074997830,5750,5750,5750,5750,276
20231221,133100,1073410830,5760,5750,5760,5750,166
20231221,133000,1072455640,5760,5760,5760,5760,0
20231221,132900,1072455640,5760,5750,5760,5750,228
20231221,132800,1071143440,5760,5760,5760,5760,26
20231221,132700,1070993680,5750,5750,5750,5750,215
20231221,132600,1069757430,5750,5750,5760,5750,112
20231221,132500,1069112860,5750,5760,5760,5750,414
20231221,132400,1066731790,5750,5750,5760,5750,317
20231221,132300,1064908450,5750,5750,5750,5750,1
20231221,132200,1064902700,5740,5740,5740,5740,88
20231221,132100,1064397580,5740,5740,5740,5740,10
20231221,132000,1064340180,5740,5740,5750,5740,99
20231221,131900,1063771910,5740,5740,5740,5740,100
20231221,131800,1063197910,5750,5760,5760,5750,686
20231221,131700,1059252960,5750,5750,5760,5750,147
20231221,131600,1058407600,5750,5750,5760,5750,758
20231221,131500,1054048730,5750,5760,5760,5750,267
20231221,131400,1052512770,5760,5760,5760,5760,141
20231221,131300,1051700610,5750,5760,5760,5750,201
20231221,131200,1050542940,5760,5760,5760,5760,102
20231221,131100,1049955420,5760,5760,5760,5760,151
20231221,131000,1049085660,5760,5760,5760,5760,89
20231221,130900,1048573020,5760,5760,5760,5760,54
20231221,130800,1048261980,5760,5750,5760,5750,190
20231221,130700,1047168090,5760,5760,5760,5760,50
20231221,130600,1046880090,5760,5760,5760,5760,141
20231221,130500,1046067930,5760,5760,5760,5760,138
20231221,130400,1045273050,5760,5760,5760,5760,59
20231221,130300,1044933210,5760,5760,5760,5760,159
20231221,130200,1044017370,5760,5760,5760,5760,91
20231221,130100,1043493210,5760,5760,5760,5760,111
20231221,130000,1042853850,5750,5760,5760,5750,292
20231221,125900,1041173930,5760,5760,5760,5760,506
20231221,125800,1038259370,5760,5760,5760,5760,201
20231221,125700,1037101610,5760,5760,5760,5760,127
20231221,125600,1036370090,5760,5760,5760,5760,153
20231221,125500,1035488810,5760,5760,5760,5760,69
20231221,125400,1035091370,5760,5760,5760,5750,110
20231221,125300,1034458000,5760,5760,5760,5760,92
20231221,125200,1033928080,5760,5760,5760,5760,62
20231221,125100,1033570960,5760,5760,5760,5760,35
20231221,125000,1033369360,5760,5760,5760,5760,15
20231221,124900,1033282960,5760,5760,5760,5760,31
20231221,124800,1033104400,5760,5760,5760,5760,33
20231221,124700,1032914320,5760,5760,5760,5760,36
20231221,124600,1032706960,5760,5760,5760,5760,0
20231221,124500,1032706960,5760,5760,5760,5740,1391
20231221,124400,1024708220,5760,5760,5760,5760,83
20231221,124300,1024230140,5760,5760,5760,5760,55
20231221,124200,1023913340,5760,5760,5760,5760,152
20231221,124100,1023037820,5760,5750,5760,5750,291
20231221,124000,1021364410,5750,5750,5750,5750,0
20231221,123900,1021364410,5750,5750,5750,5750,35
20231221,123800,1021163160,5740,5740,5740,5740,0
20231221,123700,1021163160,5740,5740,5740,5740,1141
20231221,123600,1014613820,5750,5750,5750,5740,432
20231221,123500,1012133190,5750,5750,5750,5750,0
20231221,123400,1012133190,5750,5750,5750,5750,13
20231221,123300,1012058440,5740,5740,5740,5740,0
20231221,123200,1012058440,5740,5740,5740,5740,0
20231221,123100,1012058440,5740,5740,5740,5740,60
20231221,123000,1011714040,5740,5750,5750,5740,450
20231221,122900,1009128540,5750,5760,5760,5750,1300
20231221,122800,1001643440,5760,5780,5780,5760,3878
20231221,122700,979273830,5780,5780,5780,5780,50
20231221,122600,978984830,5780,5770,5780,5770,635
20231221,122500,975319540,5770,5780,5780,5770,1606
20231221,122400,966037310,5780,5780,5780,5780,2110
20231221,122300,953841510,5760,5760,5760,5760,135
20231221,122200,953063910,5760,5760,5760,5760,0
20231221,122100,953063910,5760,5760,5760,5760,95
20231221,122000,952516710,5770,5780,5780,5770,892
20231221,121900,947361450,5780,5780,5780,5770,315
20231221,121800,945543690,5770,5770,5790,5770,12591
20231221,121700,872870280,5760,5770,5770,5760,1258
20231221,121600,865623320,5770,5760,5770,5760,4634
20231221,121500,838927330,5750,5740,5750,5740,9020
20231221,121400,787101990,5740,5740,5740,5740,0
20231221,121300,787101990,5740,5730,5740,5730,710
20231221,121200,783033670,5740,5740,5740,5740,20
20231221,121100,782918870,5740,5740,5740,5740,0
20231221,121000,782918870,5740,5750,5750,5740,217
20231221,120900,781673270,5740,5740,5740,5740,251
20231221,120800,780232530,5740,5740,5740,5740,0
20231221,120700,780232530,5740,5740,5740,5740,44
20231221,120600,779979970,5740,5740,5740,5740,357
20231221,120500,777930790,5740,5740,5740,5740,200
20231221,120400,776782790,5740,5740,5740,5740,470
20231221,120300,774084990,5740,5740,5740,5740,10
20231221,120200,774027590,5740,5740,5740,5740,300
20231221,120100,772305590,5740,5740,5740,5740,250
20231221,120000,770870590,5750,5750,5750,5750,137
20231221,115900,770082840,5750,5750,5750,5750,82
20231221,115800,769611340,5750,5750,5750,5750,66
20231221,115700,769231840,5740,5750,5750,5740,403
20231221,115600,766918520,5750,5750,5750,5750,70
20231221,115500,766516020,5750,5740,5750,5740,660
20231221,115400,762727550,5750,5750,5750,5750,84
20231221,115300,762244550,5750,5750,5750,5750,89
20231221,115200,761732800,5750,5750,5750,5750,37
20231221,115100,761520050,5740,5750,5750,5740,222
20231221,115000,760243650,5750,5750,5750,5740,28
20231221,114900,760082830,5750,5750,5750,5740,304
20231221,114800,758337830,5750,5740,5750,5740,482
20231221,114700,755570230,5750,5750,5750,5750,199
20231221,114600,754425980,5750,5750,5750,5740,591
20231221,114500,751032780,5750,5750,5750,5750,74
20231221,114400,750607280,5750,5750,5750,5750,88
20231221,114300,750101280,5750,5750,5750,5750,127
20231221,114200,749371030,5740,5750,5750,5740,646
20231221,114100,745662080,5750,5750,5750,5750,19
20231221,114000,745552830,5750,5750,5750,5750,8
20231221,113900,745506830,5750,5750,5750,5740,22
20231221,113800,745380340,5740,5750,5750,5740,276
20231221,113700,743795840,5750,5750,5750,5750,99
20231221,113600,743226590,5750,5750,5750,5740,1118
20231221,113500,736808370,5750,5750,5750,5740,89
20231221,113400,736296630,5750,5750,5750,5750,386
20231221,113300,734077130,5750,5750,5750,5740,191
20231221,113200,732979880,5750,5750,5750,5750,76
20231221,113100,732542880,5750,5750,5750,5740,266
20231221,113000,731014480,5750,5750,5750,5750,83
20231221,112900,730537230,5750,5750,5750,5750,151
20231221,112800,729668980,5750,5750,5750,5750,79
20231221,112700,729214730,5750,5750,5750,5740,212
20231221,112600,727996340,5750,5750,5750,5750,87
20231221,112500,727496090,5750,5750,5750,5750,129
20231221,112400,726754340,5750,5750,5750,5750,151
20231221,112300,725886090,5750,5750,5750,5750,164
20231221,112200,724943090,5750,5740,5750,5740,575
20231221,112100,721636850,5750,5750,5750,5750,193
20231221,112000,720527100,5750,5750,5750,5750,121
20231221,111900,719831350,5750,5750,5750,5750,169
20231221,111800,718859600,5750,5750,5750,5750,152
20231221,111700,717985600,5750,5740,5750,5740,238
20231221,111600,716618100,5750,5750,5750,5750,200
20231221,111500,715468100,5750,5750,5750,5750,115
20231221,111400,714806850,5750,5750,5750,5740,123
20231221,111300,714099920,5750,5750,5750,5750,283
20231221,111200,712472670,5750,5750,5750,5750,89
20231221,111100,711960920,5750,5750,5750,5750,70
20231221,111000,711558420,5750,5750,5750,5750,167
20231221,110900,710598170,5750,5750,5750,5750,351
20231221,110800,708579920,5750,5750,5750,5740,118
20231221,110700,707901620,5750,5740,5750,5740,2545
20231221,110600,693292700,5740,5730,5740,5730,154
20231221,110500,692408840,5740,5740,5740,5740,105
20231221,110400,691806140,5740,5740,5740,5740,110
20231221,110300,691174740,5740,5740,5740,5740,118
20231221,110200,690497420,5740,5730,5740,5730,4546
20231221,110100,664445430,5730,5730,5730,5720,348
20231221,110000,662453170,5720,5730,5730,5720,167
20231221,105900,661497270,5730,5730,5730,5720,211
20231221,105800,660288340,5730,5720,5730,5720,202
20231221,105700,659132310,5730,5720,5730,5720,1131
20231221,105600,652661840,5730,5730,5730,5720,149
20231221,105500,651808080,5730,5730,5730,5730,189
20231221,105400,650725110,5730,5730,5730,5720,359
20231221,105300,648671550,5730,5730,5730,5730,61
20231221,105200,648322020,5730,5730,5730,5720,23
20231221,105100,648190240,5730,5730,5730,5720,135
20231221,105000,647416700,5730,5730,5730,5720,363
20231221,104900,645337100,5730,5730,5730,5720,208
20231221,104800,644147270,5730,5730,5730,5720,72
20231221,104700,643734820,5730,5730,5730,5720,46
20231221,104600,643471640,5720,5730,5730,5720,2347
20231221,104500,630046440,5730,5730,5730,5720,2015
20231221,104400,618500610,5730,5740,5740,5730,7266
20231221,104300,576865260,5730,5740,5740,5730,69
20231221,104200,576469330,5740,5740,5740,5730,33
20231221,104100,576279920,5730,5730,5740,5720,3409
20231221,104000,556748150,5720,5720,5720,5720,11
20231221,103900,556685230,5720,5720,5720,5720,0
20231221,103800,556685230,5720,5740,5740,5720,38
20231221,103700,556467600,5740,5730,5740,5730,2268
20231221,103600,543471940,5730,5730,5740,5730,546
20231221,103500,540342790,5730,5720,5730,5720,62
20231221,103400,539987540,5720,5720,5740,5720,289
20231221,103300,538331300,5740,5720,5740,5720,73
20231221,103200,537912500,5740,5730,5740,5730,698
20231221,103100,533912410,5730,5730,5730,5720,848
20231221,103000,529053640,5730,5730,5730,5730,1106
20231221,102900,522716260,5730,5730,5730,5720,28
20231221,102800,522555950,5730,5720,5730,5720,51
20231221,102700,522263830,5730,5730,5730,5730,702
20231221,102600,518241370,5720,5730,5730,5720,214
20231221,102500,517017270,5720,5720,5720,5720,2163
20231221,102400,504644910,5730,5720,5730,5710,888
20231221,102300,499565530,5720,5720,5720,5720,46
20231221,102200,499302410,5710,5720,5720,5710,893
20231221,102100,494194700,5720,5710,5720,5710,153
20231221,102000,493319650,5720,5720,5720,5720,65
20231221,101900,492947850,5720,5720,5720,5710,2473
20231221,101800,478803920,5720,5720,5720,5720,135
20231221,101700,478031720,5720,5710,5720,5710,820
20231221,101600,473345480,5710,5720,5720,5710,9756
20231221,101500,417552770,5730,5720,5730,5720,135
20231221,101400,416779340,5720,5730,5730,5720,398
20231221,101300,414498960,5730,5730,5730,5720,465
20231221,101200,411837180,5730,5720,5730,5720,529
20231221,101100,408806770,5730,5730,5730,5730,253
20231221,101000,407357080,5720,5720,5730,5720,196
20231221,100900,406234120,5720,5720,5720,5720,11
20231221,100800,406171200,5730,5730,5730,5720,4
20231221,100700,406148290,5720,5730,5730,5720,7033
20231221,100600,365849710,5730,5730,5730,5730,103
20231221,100500,365259520,5730,5730,5740,5730,65
20231221,100400,364887050,5730,5740,5740,5730,189
20231221,100300,363802210,5730,5730,5730,5730,1
20231221,100200,363796480,5750,5730,5750,5730,13
20231221,100100,363721950,5750,5740,5750,5740,1419
20231221,100000,355575860,5740,5750,5750,5740,2066
20231221,095900,343716240,5750,5750,5750,5740,1023
20231221,095800,337834000,5740,5750,5750,5740,967
20231221,095700,332273860,5740,5750,5750,5740,636
20231221,095600,328618910,5750,5740,5750,5730,1342
20231221,095500,320915280,5740,5740,5740,5730,699
20231221,095400,316903130,5740,5740,5740,5740,579
20231221,095300,313579670,5740,5740,5740,5730,738
20231221,095200,309344530,5740,5740,5740,5730,700
20231221,095100,305326650,5740,5730,5740,5730,873
20231221,095000,300321820,5730,5740,5740,5730,18
20231221,094900,300218630,5730,5730,5740,5730,2287
20231221,094800,287114000,5730,5740,5740,5730,268
20231221,094700,285578160,5740,5740,5740,5740,7032
20231221,094600,245214480,5740,5750,5750,5740,12
20231221,094500,245145590,5740,5750,5750,5740,286
20231221,094400,243503210,5740,5750,5750,5740,265
20231221,094300,241979710,5750,5760,5760,5750,3382
20231221,094200,222533160,5750,5760,5760,5750,202
20231221,094100,221369650,5760,5760,5760,5750,435
20231221,094000,218868320,5760,5760,5760,5750,1166
20231221,093900,212160270,5770,5760,5770,5760,121
20231221,093800,211462150,5750,5750,5770,5750,99
20231221,093700,210892830,5760,5770,5770,5760,4716
20231221,093600,183728170,5760,5760,5770,5760,72
20231221,093500,183312860,5770,5760,5770,5760,180
20231221,093400,182274460,5760,5780,5780,5760,146
20231221,093300,181431660,5780,5760,5780,5760,20
20231221,093200,181316080,5770,5770,5780,5760,1203
20231221,093100,174376350,5770,5770,5770,5760,42
20231221,093000,174134140,5770,5770,5770,5770,6
20231221,092900,174099520,5770,5770,5770,5770,321
20231221,092800,172247350,5770,5770,5770,5770,275
20231221,092700,170660600,5770,5770,5770,5770,0
20231221,092600,170660600,5770,5770,5770,5760,2440
20231221,092500,156605290,5770,5770,5770,5760,820
20231221,092400,151879990,5770,5770,5770,5770,110
20231221,092300,151245290,5750,5760,5770,5750,196
20231221,092200,150116010,5760,5750,5760,5750,3126
20231221,092100,132128800,5750,5740,5750,5740,1096
20231221,092000,125826830,5750,5750,5750,5750,371
20231221,091900,123693580,5750,5750,5750,5750,1160
20231221,091800,117023580,5750,5740,5750,5740,41
20231221,091700,116788210,5740,5750,5750,5740,23
20231221,091600,116656060,5750,5740,5750,5740,222
20231221,091500,115381660,5750,5750,5750,5750,12
20231221,091400,115312660,5740,5740,5740,5740,0
20231221,091300,115312660,5740,5750,5750,5740,1429
20231221,091200,107107320,5740,5750,5750,5740,1081
20231221,091100,100902370,5750,5740,5750,5740,874
20231221,091000,95883850,5750,5740,5750,5740,744
20231221,090900,91612190,5740,5740,5740,5740,4
20231221,090800,91589230,5740,5750,5750,5740,502
20231221,090700,88707730,5750,5760,5760,5750,90
20231221,090600,88190110,5760,5740,5760,5740,2048
20231221,090500,76418940,5750,5740,5750,5740,2074
20231221,090400,64514060,5740,5730,5740,5730,1095
20231221,090300,58229540,5740,5750,5750,5730,5559
20231221,090200,26314110,5760,5760,5760,5760,61
20231221,090100,25962750,5760,5790,5790,5760,812
20231221,090000,21285570,5780,5790,5790,5770,3681