KissMeData/004360/min/candle-20231227.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231227,184100,828883230,11930,11930,11930,11930,1746
20231227,184000,828883230,11930,11930,11930,11930,0
20231227,183900,828883230,11930,11930,11930,11930,0
20231227,183800,828883230,11930,11930,11930,11930,0
20231227,183700,828883230,11930,11930,11930,11930,0
20231227,183600,828883230,11930,11930,11930,11930,0
20231227,183500,828883230,11930,11930,11930,11930,0
20231227,183400,828883230,11930,11930,11930,11930,0
20231227,183300,828883230,11930,11930,11930,11930,0
20231227,183200,828883230,11930,11930,11930,11930,0
20231227,183100,828883230,11930,11930,11930,11930,0
20231227,183000,828883230,11930,11930,11930,11930,0
20231227,182900,828883230,11930,11930,11930,11930,0
20231227,182800,828883230,11930,11930,11930,11930,0
20231227,182700,828883230,11930,11930,11930,11930,0
20231227,182600,828883230,11930,11930,11930,11930,0
20231227,182500,828883230,11930,11930,11930,11930,0
20231227,182400,828883230,11930,11930,11930,11930,0
20231227,182300,828883230,11930,11930,11930,11930,0
20231227,182200,828883230,11930,11930,11930,11930,0
20231227,182100,828883230,11930,11930,11930,11930,0
20231227,182000,828883230,11930,11930,11930,11930,0
20231227,181900,828883230,11930,11930,11930,11930,0
20231227,181800,828883230,11930,11930,11930,11930,0
20231227,181700,828883230,11930,11930,11930,11930,0
20231227,181600,828883230,11930,11930,11930,11930,0
20231227,181500,828883230,11930,11930,11930,11930,0
20231227,181400,828883230,11930,11930,11930,11930,0
20231227,181300,828883230,11930,11930,11930,11930,0
20231227,181200,828883230,11930,11930,11930,11930,0
20231227,181100,828883230,11930,11930,11930,11930,1746
20231227,181000,828883230,11930,11930,11930,11930,0
20231227,180900,828883230,11930,11930,11930,11930,0
20231227,180800,828883230,11930,11930,11930,11930,0
20231227,180700,828883230,11930,11930,11930,11930,0
20231227,180600,828883230,11930,11930,11930,11930,0
20231227,180500,828883230,11930,11930,11930,11930,0
20231227,180400,828883230,11930,11930,11930,11930,0
20231227,180300,828883230,11930,11930,11930,11930,0
20231227,180200,828883230,11930,11930,11930,11930,0
20231227,180100,828883230,11930,11930,11930,11930,0
20231227,180000,828883230,11930,11930,11930,11930,0
20231227,175900,828883230,11930,11930,11930,11930,0
20231227,175800,828883230,11930,11930,11930,11930,0
20231227,175700,828883230,11930,11930,11930,11930,0
20231227,175600,828883230,11930,11930,11930,11930,0
20231227,175500,828883230,11930,11930,11930,11930,0
20231227,175400,828883230,11930,11930,11930,11930,0
20231227,175300,828883230,11930,11930,11930,11930,0
20231227,175200,828883230,11930,11930,11930,11930,0
20231227,175100,828883230,11930,11930,11930,11930,0
20231227,175000,828883230,11930,11930,11930,11930,0
20231227,174900,828883230,11930,11930,11930,11930,0
20231227,174800,828883230,11930,11930,11930,11930,0
20231227,174700,828883230,11930,11930,11930,11930,0
20231227,174600,828883230,11930,11930,11930,11930,0
20231227,174500,828883230,11930,11930,11930,11930,0
20231227,174400,828883230,11930,11930,11930,11930,0
20231227,174300,828883230,11930,11930,11930,11930,0
20231227,174200,828883230,11930,11930,11930,11930,0
20231227,174100,828883230,11930,11930,11930,11930,1746
20231227,174000,828883230,11930,11930,11930,11930,0
20231227,173900,828883230,11930,11930,11930,11930,0
20231227,173800,828883230,11930,11930,11930,11930,0
20231227,173700,828883230,11930,11930,11930,11930,0
20231227,173600,828883230,11930,11930,11930,11930,0
20231227,173500,828883230,11930,11930,11930,11930,0
20231227,173400,828883230,11930,11930,11930,11930,0
20231227,173300,828883230,11930,11930,11930,11930,0
20231227,173200,828883230,11930,11930,11930,11930,0
20231227,173100,828883230,11930,11930,11930,11930,0
20231227,173000,828883230,11930,11930,11930,11930,0
20231227,172900,828883230,11930,11930,11930,11930,0
20231227,172800,828883230,11930,11930,11930,11930,0
20231227,172700,828883230,11930,11930,11930,11930,0
20231227,172600,828883230,11930,11930,11930,11930,0
20231227,172500,828883230,11930,11930,11930,11930,0
20231227,172400,828883230,11930,11930,11930,11930,0
20231227,172300,828883230,11930,11930,11930,11930,0
20231227,172200,828883230,11930,11930,11930,11930,0
20231227,172100,828883230,11930,11930,11930,11930,0
20231227,172000,828883230,11930,11930,11930,11930,0
20231227,171900,828883230,11930,11930,11930,11930,0
20231227,171800,828883230,11930,11930,11930,11930,0
20231227,171700,828883230,11930,11930,11930,11930,0
20231227,171600,828883230,11930,11930,11930,11930,0
20231227,171500,828883230,11930,11930,11930,11930,0
20231227,171400,828883230,11930,11930,11930,11930,0
20231227,171300,828883230,11930,11930,11930,11930,0
20231227,171200,828883230,11930,11930,11930,11930,0
20231227,171100,828883230,11930,11930,11930,11930,1746
20231227,171000,828883230,11930,11930,11930,11930,0
20231227,170900,828883230,11930,11930,11930,11930,0
20231227,170800,828883230,11930,11930,11930,11930,0
20231227,170700,828883230,11930,11930,11930,11930,0
20231227,170600,828883230,11930,11930,11930,11930,0
20231227,170500,828883230,11930,11930,11930,11930,0
20231227,170400,828883230,11930,11930,11930,11930,0
20231227,170300,828883230,11930,11930,11930,11930,0
20231227,170200,828883230,11930,11930,11930,11930,0
20231227,170100,828883230,11930,11930,11930,11930,0
20231227,170000,828883230,11930,11930,11930,11930,0
20231227,165900,828883230,11930,11930,11930,11930,0
20231227,165800,828883230,11930,11930,11930,11930,0
20231227,165700,828883230,11930,11930,11930,11930,0
20231227,165600,828883230,11930,11930,11930,11930,0
20231227,165500,828883230,11930,11930,11930,11930,0
20231227,165400,828883230,11930,11930,11930,11930,0
20231227,165300,828883230,11930,11930,11930,11930,0
20231227,165200,828883230,11930,11930,11930,11930,0
20231227,165100,828883230,11930,11930,11930,11930,0
20231227,165000,828883230,11930,11930,11930,11930,0
20231227,164900,828883230,11930,11930,11930,11930,0
20231227,164800,828883230,11930,11930,11930,11930,0
20231227,164700,828883230,11930,11930,11930,11930,0
20231227,164600,828883230,11930,11930,11930,11930,0
20231227,164500,828883230,11930,11930,11930,11930,0
20231227,164400,828883230,11930,11930,11930,11930,0
20231227,164300,828883230,11930,11930,11930,11930,0
20231227,164200,828883230,11930,11930,11930,11930,0
20231227,164100,828883230,11930,11930,11930,11930,1746
20231227,164000,828883230,11930,11930,11930,11930,0
20231227,163900,828883230,11930,11930,11930,11930,0
20231227,163800,828883230,11930,11930,11930,11930,0
20231227,163700,828883230,11930,11930,11930,11930,0
20231227,163600,828883230,11930,11930,11930,11930,0
20231227,163500,828883230,11930,11930,11930,11930,0
20231227,163400,828883230,11930,11930,11930,11930,0
20231227,163300,828883230,11930,11930,11930,11930,0
20231227,163200,828883230,11930,11930,11930,11930,0
20231227,163100,828883230,11930,11930,11930,11930,0
20231227,163000,828883230,11930,11930,11930,11930,0
20231227,162900,828883230,11930,11930,11930,11930,0
20231227,162800,828883230,11930,11930,11930,11930,0
20231227,162700,828883230,11930,11930,11930,11930,0
20231227,162600,828883230,11930,11930,11930,11930,0
20231227,162500,828883230,11930,11930,11930,11930,0
20231227,162400,828883230,11930,11930,11930,11930,0
20231227,162300,828883230,11930,11930,11930,11930,0
20231227,162200,828883230,11930,11930,11930,11930,0
20231227,162100,828883230,11930,11930,11930,11930,0
20231227,162000,828883230,11930,11930,11930,11930,0
20231227,161900,828883230,11930,11930,11930,11930,0
20231227,161800,828883230,11930,11930,11930,11930,0
20231227,161700,828883230,11930,11930,11930,11930,0
20231227,161600,828883230,11930,11930,11930,11930,0
20231227,161500,828883230,11930,11930,11930,11930,0
20231227,161400,828883230,11930,11930,11930,11930,0
20231227,161300,828883230,11930,11930,11930,11930,0
20231227,161200,828883230,11930,11930,11930,11930,0
20231227,161100,828883230,11930,11930,11930,11930,1746
20231227,161000,828883230,11930,11930,11930,11930,0
20231227,160900,828883230,11930,11930,11930,11930,0
20231227,160800,828883230,11930,11930,11930,11930,0
20231227,160700,828883230,11930,11930,11930,11930,0
20231227,160600,828883230,11930,11930,11930,11930,0
20231227,160500,828883230,11930,11930,11930,11930,0
20231227,160400,828883230,11930,11930,11930,11930,0
20231227,160300,828883230,11930,11930,11930,11930,0
20231227,160200,828883230,11930,11930,11930,11930,0
20231227,160100,828883230,11930,11930,11930,11930,0
20231227,160000,828883230,11930,11930,11930,11930,0
20231227,155900,828883230,11930,11930,11930,11930,0
20231227,155800,828883230,11930,11930,11930,11930,0
20231227,155700,828883230,11930,11930,11930,11930,0
20231227,155600,828883230,11930,11930,11930,11930,0
20231227,155500,828883230,11930,11930,11930,11930,0
20231227,155400,828883230,11930,11930,11930,11930,0
20231227,155300,828883230,11930,11930,11930,11930,0
20231227,155200,828883230,11930,11930,11930,11930,0
20231227,155100,828883230,11930,11930,11930,11930,0
20231227,155000,828883230,11930,11930,11930,11930,0
20231227,154900,828883230,11930,11930,11930,11930,0
20231227,154800,828883230,11930,11930,11930,11930,0
20231227,154700,828883230,11930,11930,11930,11930,0
20231227,154600,828883230,11930,11930,11930,11930,0
20231227,154500,828883230,11930,11930,11930,11930,0
20231227,154400,828883230,11930,11930,11930,11930,0
20231227,154300,828883230,11930,11930,11930,11930,0
20231227,154200,828883230,11930,11930,11930,11930,0
20231227,154100,828883230,11930,11930,11930,11930,1746
20231227,154000,828883230,11930,11930,11930,11930,0
20231227,153900,828883230,11930,11930,11930,11930,0
20231227,153800,828883230,11930,11930,11930,11930,0
20231227,153700,828883230,11930,11930,11930,11930,0
20231227,153600,828883230,11930,11930,11930,11930,0
20231227,153500,828883230,11930,11930,11930,11930,0
20231227,153400,828883230,11930,11930,11930,11930,0
20231227,153300,828883230,11930,11930,11930,11930,0
20231227,153200,828883230,11930,11930,11930,11930,0
20231227,153100,828883230,11930,11930,11930,11930,0
20231227,153000,828883230,11930,11930,11930,11930,1746
20231227,152900,808053450,11870,11870,11870,11870,0
20231227,152800,808053450,11870,11870,11870,11870,0
20231227,152700,808053450,11870,11870,11870,11870,0
20231227,152600,808053450,11870,11870,11870,11870,0
20231227,152500,808053450,11870,11870,11870,11870,0
20231227,152400,808053450,11870,11870,11870,11870,0
20231227,152300,808053450,11870,11870,11870,11870,0
20231227,152200,808053450,11870,11870,11870,11870,0
20231227,152100,808053450,11870,11870,11870,11870,0
20231227,152000,808053450,11870,11870,11870,11870,0
20231227,151900,808053450,11870,11870,11930,11870,395
20231227,151800,803348320,11930,11870,11930,11870,795
20231227,151700,793893830,11870,11880,11880,11870,1040
20231227,151600,781546450,11870,11900,11900,11870,2779
20231227,151500,748518140,11910,11890,11910,11890,171
20231227,151400,746483930,11890,11890,11900,11890,164
20231227,151300,744533920,11900,11900,11910,11900,30
20231227,151200,744176880,11910,11900,11910,11900,233
20231227,151100,741403230,11900,11900,11900,11900,44
20231227,151000,740879630,11900,11900,11920,11900,26
20231227,150900,740570210,11900,11900,11900,11900,17
20231227,150800,740367910,11900,11900,11900,11900,14
20231227,150700,740201310,11900,11900,11900,11900,18
20231227,150600,739987110,11900,11900,11950,11900,11
20231227,150500,739855960,11900,11950,11950,11900,263
20231227,150400,736721190,11950,11920,11950,11890,961
20231227,150300,725272120,11920,11900,11920,11900,72
20231227,150200,724413980,11900,11910,11920,11900,144
20231227,150100,722698180,11910,11890,11910,11890,709
20231227,150000,714258630,11890,11890,11900,11890,264
20231227,145900,711117650,11890,11890,11890,11890,40
20231227,145800,710642050,11890,11890,11890,11890,12
20231227,145700,710499370,11890,11890,11890,11890,141
20231227,145600,708822880,11890,11900,11900,11890,92
20231227,145500,707728120,11890,11890,11890,11890,436
20231227,145400,702544080,11890,11890,11890,11890,20
20231227,145300,702306280,11890,11890,11890,11890,175
20231227,145200,700225530,11890,11890,11890,11890,11
20231227,145100,700094740,11890,11890,11890,11890,4
20231227,145000,700047180,11890,11890,11900,11890,20
20231227,144900,699809370,11890,11890,11900,11890,165
20231227,144800,697847020,11890,11890,11890,11890,5
20231227,144700,697787570,11900,11900,11900,11890,374
20231227,144600,693337410,11900,11900,11900,11900,0
20231227,144500,693337410,11900,11900,11900,11900,13
20231227,144400,693182710,11900,11900,11900,11900,1
20231227,144300,693170810,11900,11900,11900,11900,24
20231227,144200,692885210,11900,11900,11900,11900,5
20231227,144100,692825710,11900,11900,11900,11900,9
20231227,144000,692718610,11910,11900,11910,11900,379
20231227,143900,688205510,11900,11900,11900,11900,4
20231227,143800,688157910,11900,11900,11900,11900,13
20231227,143700,688003210,11900,11900,11900,11900,8
20231227,143600,687908010,11900,11900,11900,11900,3
20231227,143500,687872310,11900,11900,11900,11900,9
20231227,143400,687765210,11910,11900,11910,11900,8
20231227,143300,687669960,11900,11900,11900,11900,8
20231227,143200,687574760,11900,11920,11920,11900,162
20231227,143100,685645400,11920,11920,11920,11920,8
20231227,143000,685550040,11920,11900,11930,11900,825
20231227,142900,675720260,11890,11900,11900,11890,37
20231227,142800,675279970,11900,11900,11900,11900,11
20231227,142700,675149070,11900,11910,11910,11900,9
20231227,142600,675041940,11910,11920,11920,11900,110
20231227,142500,673732390,11940,11940,11940,11940,141
20231227,142400,672048850,11940,11920,11940,11920,127
20231227,142300,670532580,11920,11920,11920,11920,2
20231227,142200,670508740,11930,11920,11930,11920,294
20231227,142100,667001330,11920,11910,11930,11910,1087
20231227,142000,654042370,11910,11910,11910,11910,1
20231227,141900,654030460,11900,11900,11900,11900,87
20231227,141800,652995160,11900,11900,11900,11900,151
20231227,141700,651198260,11900,11900,11900,11900,2
20231227,141600,651174460,11900,11910,11910,11900,14
20231227,141500,651007800,11910,11900,11910,11900,108
20231227,141400,649722570,11900,11900,11900,11900,79
20231227,141300,648782470,11890,11890,11890,11890,0
20231227,141200,648782470,11890,11900,11900,11890,474
20231227,141100,643143890,11910,11900,11910,11900,1025
20231227,141000,630945120,11900,11900,11900,11900,103
20231227,140900,629719420,11900,11910,11910,11900,43
20231227,140800,629207700,11910,11910,11910,11900,5
20231227,140700,629148170,11900,11900,11900,11900,64
20231227,140600,628386570,11900,11900,11920,11900,128
20231227,140500,626862120,11920,11900,11920,11900,4
20231227,140400,626814500,11920,11900,11920,11900,13
20231227,140300,626659760,11900,11910,11910,11900,265
20231227,140200,623505830,11920,11910,11920,11910,283
20231227,140100,620132540,11910,11910,11910,11900,1179
20231227,140000,606094190,11910,11910,11920,11910,10
20231227,135900,605975080,11910,11910,11910,11910,62
20231227,135800,605236660,11930,11920,11930,11910,6
20231227,135700,605165150,11910,11910,11920,11910,202
20231227,135600,602758370,11910,11920,11920,11910,238
20231227,135500,599921430,11920,11920,11930,11920,9
20231227,135400,599814140,11920,11930,11930,11920,3
20231227,135300,599778370,11920,11930,11930,11920,5
20231227,135200,599718760,11910,11910,11930,11910,410
20231227,135100,594833600,11910,11920,11920,11910,112
20231227,135000,593498580,11910,11910,11920,11910,196
20231227,134900,591164120,11910,11910,11910,11910,38
20231227,134800,590711540,11910,11910,11920,11910,56
20231227,134700,590044080,11920,11920,11920,11920,74
20231227,134600,589162000,11920,11920,11920,11920,21
20231227,134500,588911680,11920,11920,11920,11920,7
20231227,134400,588828240,11920,11920,11920,11920,2
20231227,134300,588804400,11920,11920,11930,11920,109
20231227,134200,587505110,11920,11920,11920,11920,37
20231227,134100,587064070,11920,11920,11920,11920,21
20231227,134000,586813750,11920,11920,11920,11920,4
20231227,133900,586766070,11920,11920,11920,11920,19
20231227,133800,586539590,11920,11920,11920,11920,6
20231227,133700,586468070,11920,11920,11920,11920,5
20231227,133600,586408470,11930,11920,11930,11920,67
20231227,133500,585609210,11920,11910,11930,11910,575
20231227,133400,578753410,11910,11910,11910,11910,25
20231227,133300,578455660,11910,11910,11910,11910,17
20231227,133200,578253190,11910,11910,11910,11910,3
20231227,133100,578217460,11910,11910,11910,11910,7
20231227,133000,578134090,11910,11910,11920,11910,82
20231227,132900,577156850,11910,11910,11910,11910,458
20231227,132800,571702070,11910,11910,11910,11910,19
20231227,132700,571475780,11910,11910,11910,11910,115
20231227,132600,570106130,11910,11910,11910,11910,7
20231227,132500,570022760,11910,11920,11920,11910,225
20231227,132400,567340770,11920,11920,11920,11920,6
20231227,132300,567269250,11920,11920,11920,11920,5
20231227,132200,567209650,11930,11920,11930,11920,96
20231227,132100,566064510,11920,11920,11920,11920,7
20231227,132000,565981070,11920,11920,11930,11910,1108
20231227,131900,552778370,11910,11910,11910,11910,22
20231227,131800,552516350,11910,11910,11910,11910,3
20231227,131700,552480620,11910,11910,11910,11910,24
20231227,131600,552194780,11910,11910,11910,11910,6
20231227,131500,552123320,11910,11910,11910,11910,0
20231227,131400,552123320,11910,11920,11920,11910,105
20231227,131300,550871970,11920,11910,11920,11910,53
20231227,131200,550240240,11910,11910,11910,11910,5
20231227,131100,550180690,11910,11920,11920,11910,139
20231227,131000,548524120,11910,11910,11910,11910,61
20231227,130900,547797610,11910,11910,11910,11910,3
20231227,130800,547761880,11910,11920,11920,11910,252
20231227,130700,544758240,11920,11920,11920,11920,6
20231227,130600,544686720,11920,11920,11930,11920,133
20231227,130500,543101290,11910,11910,11910,11910,7
20231227,130400,543017920,11920,11910,11920,11910,21
20231227,130300,542767800,11910,11920,11920,11910,347
20231227,130200,538631850,11920,11920,11920,11920,8
20231227,130100,538536490,11920,11930,11930,11920,57
20231227,130000,537857000,11930,11920,11930,11920,11
20231227,125900,537725830,11920,11920,11920,11920,206
20231227,125800,535270310,11920,11920,11920,11920,21
20231227,125700,535019990,11920,11930,11930,11920,11
20231227,125600,534888820,11920,11920,11920,11920,1
20231227,125500,534876900,11920,11920,11920,11920,304
20231227,125400,531253220,11920,11930,11930,11920,142
20231227,125300,529559370,11930,11930,11930,11930,358
20231227,125200,525288430,11930,11930,11930,11930,3
20231227,125100,525252640,11930,11940,11940,11930,142
20231227,125000,523557330,11940,11940,11940,11940,10
20231227,124900,523437930,11950,11940,11950,11940,911
20231227,124800,512559960,11940,11940,11940,11940,7
20231227,124700,512476380,11940,11940,11940,11940,105
20231227,124600,511222680,11950,11950,11950,11950,126
20231227,124500,509716980,11960,11960,11960,11950,68
20231227,124400,508903740,11950,11950,11950,11950,0
20231227,124300,508903740,11950,11940,11960,11940,519
20231227,124200,502700160,11940,11940,11950,11940,90
20231227,124100,501625500,11940,11940,11950,11940,34
20231227,124000,501219480,11940,11940,11940,11940,35
20231227,123900,500801580,11940,11940,11950,11940,24
20231227,123800,500514990,11940,11940,11940,11940,7
20231227,123700,500431410,11940,11940,11940,11940,33
20231227,123600,500037390,11940,11940,11940,11940,8
20231227,123500,499941870,11940,11950,11950,11940,130
20231227,123400,498388400,11950,11950,11950,11950,37
20231227,123300,497946250,11950,11950,11950,11950,22
20231227,123200,497683350,11950,11950,11950,11950,50
20231227,123100,497085850,11950,11950,11950,11950,7
20231227,123000,497002200,11950,11950,11950,11950,19
20231227,122900,496775150,11950,11950,11950,11950,26
20231227,122800,496464450,11950,11950,11950,11950,5
20231227,122700,496404700,11950,11950,11950,11950,123
20231227,122600,494934850,11950,11950,11960,11950,67
20231227,122500,494133900,11950,11950,11950,11950,251
20231227,122400,491134450,11950,11950,11950,11950,26
20231227,122300,490823750,11950,11950,11950,11950,1
20231227,122200,490811800,11960,11950,11960,11950,90
20231227,122100,489735460,11950,11950,11950,11950,23
20231227,122000,489460610,11950,11950,11950,11950,100
20231227,121900,488265610,11950,11950,11950,11950,9
20231227,121800,488158060,11960,11960,11960,11950,137
20231227,121700,486519730,11970,11950,11970,11950,10
20231227,121600,486400190,11950,11950,11970,11950,15
20231227,121500,486220810,11950,11950,11950,11950,4
20231227,121400,486173010,11950,11950,11950,11950,4
20231227,121300,486125210,11960,11940,11960,11940,262
20231227,121200,482993860,11940,11940,11940,11940,138
20231227,121100,481346140,11940,11940,11940,11940,40
20231227,121000,480868540,11940,11940,11950,11940,40
20231227,120900,480390930,11940,11940,11940,11940,32
20231227,120800,480008850,11940,11940,11940,11940,15
20231227,120700,479829750,11940,11940,11950,11940,41
20231227,120600,479340140,11940,11940,11940,11940,1
20231227,120500,479328200,11940,11940,11940,11940,25
20231227,120400,479029700,11940,11940,11940,11940,51
20231227,120300,478420760,11940,11940,11940,11940,6
20231227,120200,478349120,11940,11940,11940,11940,20
20231227,120100,478110320,11940,11940,11940,11940,44
20231227,120000,477584960,11940,11940,11940,11940,8
20231227,115900,477489440,11950,11940,11950,11940,5
20231227,115800,477429710,11950,11950,11950,11950,124
20231227,115700,475947910,11950,11950,11950,11950,1
20231227,115600,475935960,11950,11950,11950,11950,4
20231227,115500,475888160,11950,11960,11960,11950,60
20231227,115400,475170640,11950,11940,11950,11940,275
20231227,115300,471885710,11940,11940,11950,11940,12
20231227,115200,471742380,11940,11940,11940,11940,12
20231227,115100,471599100,11940,11940,11940,11940,47
20231227,115000,471037920,11940,11940,11940,11940,43
20231227,114900,470524500,11940,11940,11940,11940,160
20231227,114800,468614100,11940,11940,11940,11940,32
20231227,114700,468232020,11940,11940,11940,11940,21
20231227,114600,467981280,11940,11940,11940,11940,22
20231227,114500,467718600,11940,11940,11940,11940,27
20231227,114400,467396220,11940,11940,11940,11940,23
20231227,114300,467121600,11940,11940,11940,11940,43
20231227,114200,466608180,11940,11940,11940,11940,27
20231227,114100,466285800,11940,11940,11940,11940,9
20231227,114000,466178340,11940,11940,11940,11940,1
20231227,113900,466166400,11950,11940,11950,11940,27
20231227,113800,465844010,11950,11940,11950,11940,73
20231227,113700,464972030,11940,11940,11940,11940,96
20231227,113600,463825790,11940,11940,11940,11940,25
20231227,113500,463527290,11940,11950,11950,11940,51
20231227,113400,462917860,11940,11940,11940,11940,25
20231227,113300,462619360,11940,11940,11940,11940,1
20231227,113200,462607420,11940,11950,11950,11940,10
20231227,113100,462488000,11950,11950,11950,11950,0
20231227,113000,462488000,11950,11950,11950,11950,18
20231227,112900,462272900,11950,11960,11960,11950,173
20231227,112800,460203910,11960,11960,11960,11960,4
20231227,112700,460156070,11960,11960,11970,11960,1056
20231227,112600,447525700,11960,11970,11970,11960,84
20231227,112500,446520240,11960,11960,11960,11960,5
20231227,112400,446460440,11960,11970,11970,11960,5
20231227,112300,446400620,11960,11950,11960,11950,159
20231227,112200,444499010,11950,11950,11950,11940,156
20231227,112100,442635060,11950,11950,11950,11950,1
20231227,112000,442623110,11950,11950,11950,11950,11
20231227,111900,442491660,11950,11950,11950,11950,27
20231227,111800,442169010,11950,11940,11950,11940,64
20231227,111700,441404230,11940,11950,11950,11940,54
20231227,111600,440759200,11950,11950,11950,11950,100
20231227,111500,439564200,11940,11950,11950,11940,695
20231227,111400,431260030,11960,11950,11960,11950,12
20231227,111300,431116520,11950,11930,11950,11930,83
20231227,111200,430125020,11930,11930,11940,11930,157
20231227,111100,428250810,11930,11930,11930,11930,139
20231227,111000,426592540,11930,11930,11930,11930,25
20231227,110900,426294290,11940,11930,11940,11930,266
20231227,110800,423120290,11930,11930,11930,11930,8
20231227,110700,423024850,11940,11940,11940,11930,331
20231227,110600,419074020,11940,11940,11940,11940,558
20231227,110500,412411500,11940,11940,11940,11940,22
20231227,110400,412148820,11950,11940,11960,11940,45
20231227,110300,411611110,11940,11940,11950,11940,245
20231227,110200,408685080,11940,11940,11940,11940,1
20231227,110100,408673140,11950,11940,11950,11940,169
20231227,110000,406654170,11940,11950,11950,11940,501
20231227,105900,400667420,11950,11950,11950,11950,8
20231227,105800,400571820,11950,11960,11960,11950,8
20231227,105700,400476210,11950,11950,11950,11950,331
20231227,105600,396520760,11950,11950,11950,11950,106
20231227,105500,395254060,11950,11950,11950,11940,122
20231227,105400,393796320,11940,11940,11940,11940,212
20231227,105300,391265040,11950,11950,11950,11940,12
20231227,105200,391121660,11950,11940,11950,11940,29
20231227,105100,390775160,11940,11950,11950,11940,81
20231227,105000,389807230,11950,11950,11950,11950,20
20231227,104900,389568230,11950,11950,11950,11950,8
20231227,104800,389472630,11950,11950,11950,11950,19
20231227,104700,389245580,11950,11950,11950,11950,4
20231227,104600,389197780,11950,11960,11960,11950,19
20231227,104500,388970600,11950,11960,11960,11950,72
20231227,104400,388109500,11950,11950,11950,11950,7
20231227,104300,388025850,11950,11950,11950,11950,2
20231227,104200,388001950,11940,11960,11960,11940,87
20231227,104100,386961490,11960,11960,11960,11960,1
20231227,104000,386949530,11970,11970,11970,11960,153
20231227,103900,385118390,11980,11970,11980,11970,112
20231227,103800,383777130,11960,11950,11960,11950,146
20231227,103700,382031750,11940,11940,11950,11940,132
20231227,103600,380455640,11940,11940,11940,11940,19
20231227,103500,380228780,11940,11940,11940,11940,5
20231227,103400,380169080,11940,11940,11950,11940,62
20231227,103300,379428240,11940,11940,11940,11940,24
20231227,103200,379141680,11940,11940,11940,11940,7
20231227,103100,379058100,11940,11950,11950,11940,42
20231227,103000,378556220,11940,11940,11960,11940,263
20231227,102900,375414390,11940,11950,11950,11940,182
20231227,102800,373239500,11950,11970,11970,11950,96
20231227,102700,372090430,11970,11980,11980,11970,82
20231227,102600,371108100,11980,11980,11990,11980,54
20231227,102500,370460910,11980,11980,11980,11980,2
20231227,102400,370436950,11980,11990,11990,11980,88
20231227,102300,369381840,11980,11980,11980,11980,17
20231227,102200,369178180,11980,11980,11980,11980,0
20231227,102100,369178180,11980,11970,11990,11970,104
20231227,102000,367932580,11970,11970,11970,11970,4
20231227,101900,367884700,11970,11950,11970,11950,240
20231227,101800,365015680,11950,11950,11950,11950,170
20231227,101700,362984180,11950,11950,11950,11950,21
20231227,101600,362733230,11950,11950,11950,11950,21
20231227,101500,362482280,11960,11960,11960,11960,233
20231227,101400,359695600,11960,11970,11970,11960,11
20231227,101300,359564030,11960,11970,11970,11960,46
20231227,101200,359013720,11960,11960,11960,11960,0
20231227,101100,359013720,11960,11940,11960,11940,171
20231227,101000,356970570,11940,11930,11940,11930,48
20231227,100900,356397630,11930,11940,11940,11930,24
20231227,100800,356111290,11940,11950,11950,11940,491
20231227,100700,350248570,11950,11960,11960,11950,295
20231227,100600,346721100,11960,11960,11960,11960,10
20231227,100500,346601500,11960,11960,11960,11960,55
20231227,100400,345943700,11950,11970,11970,11950,93
20231227,100300,344830800,11990,11990,11990,11990,0
20231227,100200,344830800,11990,11990,11990,11990,64
20231227,100100,344063440,12000,12000,12010,12000,199
20231227,100000,341675340,11990,11960,11990,11960,169
20231227,095900,339651960,11950,11950,11950,11950,13
20231227,095800,339496610,11940,11990,11990,11940,313
20231227,095700,335753560,12000,12000,12000,12000,1
20231227,095600,335741560,12010,12010,12010,12010,122
20231227,095500,334276340,12030,12030,12030,12030,0
20231227,095400,334276340,12030,11990,12030,11990,1129
20231227,095300,320714890,11980,11960,11980,11960,196
20231227,095200,318368650,11970,11940,11970,11940,744
20231227,095100,309466020,11940,11940,11940,11940,358
20231227,095000,305191500,11940,11930,11950,11930,319
20231227,094900,301383040,11940,11960,11960,11940,129
20231227,094800,299842560,11960,11940,11960,11930,291
20231227,094700,296368500,11940,11940,11940,11940,92
20231227,094600,295270020,11940,11940,11940,11940,41
20231227,094500,294780480,11960,11960,11960,11960,100
20231227,094400,293584480,11960,11950,11960,11940,610
20231227,094300,286292520,11950,11960,11960,11950,146
20231227,094200,284547200,11970,11960,11980,11950,304
20231227,094100,280911160,11960,11950,11970,11950,501
20231227,094000,274919540,11940,11960,11960,11940,152
20231227,093900,273101720,11960,11960,11970,11960,287
20231227,093800,269667960,11950,11930,11960,11930,447
20231227,093700,264328270,11920,11920,11920,11920,92
20231227,093600,263231630,11920,11910,11920,11910,292
20231227,093500,259753800,11920,11920,11920,11910,405
20231227,093400,254928660,11930,11930,11930,11930,94
20231227,093300,253807240,11930,11960,11960,11930,714
20231227,093200,245287450,11950,11920,11950,11920,423
20231227,093100,240236060,11920,11930,11930,11920,86
20231227,093000,239210620,11910,11940,11940,11910,238
20231227,092900,236370040,11940,11910,11940,11900,4014
20231227,092800,188582570,11920,11940,11950,11920,342
20231227,092700,184501630,11930,11930,11930,11930,115
20231227,092600,183129680,11920,11920,11920,11920,325
20231227,092500,179255680,11920,11930,11930,11920,133
20231227,092400,177669040,11930,11960,11960,11930,356
20231227,092300,173414280,11960,11940,11960,11930,1626
20231227,092200,154001510,11950,11960,11970,11950,149
20231227,092100,152218280,11960,11970,11980,11960,396
20231227,092000,147478590,11960,11960,11970,11950,277
20231227,091900,144165630,11960,11930,11960,11930,195
20231227,091800,141837790,11940,11940,11940,11930,66
20231227,091700,141050000,11950,11950,11950,11950,604
20231227,091600,133832200,11950,11940,11950,11920,1973
20231227,091500,110276400,11940,11950,11950,11930,313
20231227,091400,106537990,11950,11950,11950,11950,94
20231227,091300,105414690,11950,11970,11970,11950,1491
20231227,091200,87583330,11980,11980,11980,11970,85
20231227,091100,86565530,11980,12000,12000,11980,134
20231227,091000,84958200,12000,11990,12000,11990,120
20231227,090900,83518460,11990,12010,12010,11990,707
20231227,090800,75036390,12010,12020,12020,12010,99
20231227,090700,73847060,12020,12030,12030,12020,66
20231227,090600,73053100,12040,12040,12050,12040,432
20231227,090500,67851810,12040,12040,12040,12030,474
20231227,090400,62145490,12030,11990,12040,11990,1490
20231227,090300,44256280,12000,12050,12050,11990,79
20231227,090200,43305710,12000,12100,12100,11820,3011
20231227,090100,7372000,12100,12120,12120,12100,315
20231227,090000,3558900,12130,12130,12140,12130,134