KissMeData/009070/min/candle-20231221.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231221,185100,373107190,4065,4065,4065,4065,1146
20231221,185000,373107190,4065,4065,4065,4065,0
20231221,184900,373107190,4065,4065,4065,4065,0
20231221,184800,373107190,4065,4065,4065,4065,0
20231221,184700,373107190,4065,4065,4065,4065,0
20231221,184600,373107190,4065,4065,4065,4065,0
20231221,184500,373107190,4065,4065,4065,4065,0
20231221,184400,373107190,4065,4065,4065,4065,0
20231221,184300,373107190,4065,4065,4065,4065,0
20231221,184200,373107190,4065,4065,4065,4065,0
20231221,184100,373107190,4065,4065,4065,4065,0
20231221,184000,373107190,4065,4065,4065,4065,0
20231221,183900,373107190,4065,4065,4065,4065,0
20231221,183800,373107190,4065,4065,4065,4065,0
20231221,183700,373107190,4065,4065,4065,4065,0
20231221,183600,373107190,4065,4065,4065,4065,0
20231221,183500,373107190,4065,4065,4065,4065,0
20231221,183400,373107190,4065,4065,4065,4065,0
20231221,183300,373107190,4065,4065,4065,4065,0
20231221,183200,373107190,4065,4065,4065,4065,0
20231221,183100,373107190,4065,4065,4065,4065,0
20231221,183000,373107190,4065,4065,4065,4065,0
20231221,182900,373107190,4065,4065,4065,4065,0
20231221,182800,373107190,4065,4065,4065,4065,0
20231221,182700,373107190,4065,4065,4065,4065,0
20231221,182600,373107190,4065,4065,4065,4065,0
20231221,182500,373107190,4065,4065,4065,4065,0
20231221,182400,373107190,4065,4065,4065,4065,0
20231221,182300,373107190,4065,4065,4065,4065,0
20231221,182200,373107190,4065,4065,4065,4065,0
20231221,182100,373107190,4065,4065,4065,4065,1146
20231221,182000,373107190,4065,4065,4065,4065,0
20231221,181900,373107190,4065,4065,4065,4065,0
20231221,181800,373107190,4065,4065,4065,4065,0
20231221,181700,373107190,4065,4065,4065,4065,0
20231221,181600,373107190,4065,4065,4065,4065,0
20231221,181500,373107190,4065,4065,4065,4065,0
20231221,181400,373107190,4065,4065,4065,4065,0
20231221,181300,373107190,4065,4065,4065,4065,0
20231221,181200,373107190,4065,4065,4065,4065,0
20231221,181100,373107190,4065,4065,4065,4065,0
20231221,181000,373107190,4065,4065,4065,4065,0
20231221,180900,373107190,4065,4065,4065,4065,0
20231221,180800,373107190,4065,4065,4065,4065,0
20231221,180700,373107190,4065,4065,4065,4065,0
20231221,180600,373107190,4065,4065,4065,4065,0
20231221,180500,373107190,4065,4065,4065,4065,0
20231221,180400,373107190,4065,4065,4065,4065,0
20231221,180300,373107190,4065,4065,4065,4065,0
20231221,180200,373107190,4065,4065,4065,4065,0
20231221,180100,373107190,4065,4065,4065,4065,0
20231221,180000,373107190,4065,4065,4065,4065,0
20231221,175900,373107190,4065,4065,4065,4065,0
20231221,175800,373107190,4065,4065,4065,4065,0
20231221,175700,373107190,4065,4065,4065,4065,0
20231221,175600,373107190,4065,4065,4065,4065,0
20231221,175500,373107190,4065,4065,4065,4065,0
20231221,175400,373107190,4065,4065,4065,4065,0
20231221,175300,373107190,4065,4065,4065,4065,0
20231221,175200,373107190,4065,4065,4065,4065,0
20231221,175100,373107190,4065,4065,4065,4065,1146
20231221,175000,373107190,4065,4065,4065,4065,0
20231221,174900,373107190,4065,4065,4065,4065,0
20231221,174800,373107190,4065,4065,4065,4065,0
20231221,174700,373107190,4065,4065,4065,4065,0
20231221,174600,373107190,4065,4065,4065,4065,0
20231221,174500,373107190,4065,4065,4065,4065,0
20231221,174400,373107190,4065,4065,4065,4065,0
20231221,174300,373107190,4065,4065,4065,4065,0
20231221,174200,373107190,4065,4065,4065,4065,0
20231221,174100,373107190,4065,4065,4065,4065,0
20231221,174000,373107190,4065,4065,4065,4065,0
20231221,173900,373107190,4065,4065,4065,4065,0
20231221,173800,373107190,4065,4065,4065,4065,0
20231221,173700,373107190,4065,4065,4065,4065,0
20231221,173600,373107190,4065,4065,4065,4065,0
20231221,173500,373107190,4065,4065,4065,4065,0
20231221,173400,373107190,4065,4065,4065,4065,0
20231221,173300,373107190,4065,4065,4065,4065,0
20231221,173200,373107190,4065,4065,4065,4065,0
20231221,173100,373107190,4065,4065,4065,4065,0
20231221,173000,373107190,4065,4065,4065,4065,0
20231221,172900,373107190,4065,4065,4065,4065,0
20231221,172800,373107190,4065,4065,4065,4065,0
20231221,172700,373107190,4065,4065,4065,4065,0
20231221,172600,373107190,4065,4065,4065,4065,0
20231221,172500,373107190,4065,4065,4065,4065,0
20231221,172400,373107190,4065,4065,4065,4065,0
20231221,172300,373107190,4065,4065,4065,4065,0
20231221,172200,373107190,4065,4065,4065,4065,0
20231221,172100,373107190,4065,4065,4065,4065,1146
20231221,172000,373107190,4065,4065,4065,4065,0
20231221,171900,373107190,4065,4065,4065,4065,0
20231221,171800,373107190,4065,4065,4065,4065,0
20231221,171700,373107190,4065,4065,4065,4065,0
20231221,171600,373107190,4065,4065,4065,4065,0
20231221,171500,373107190,4065,4065,4065,4065,0
20231221,171400,373107190,4065,4065,4065,4065,0
20231221,171300,373107190,4065,4065,4065,4065,0
20231221,171200,373107190,4065,4065,4065,4065,0
20231221,171100,373107190,4065,4065,4065,4065,0
20231221,171000,373107190,4065,4065,4065,4065,0
20231221,170900,373107190,4065,4065,4065,4065,0
20231221,170800,373107190,4065,4065,4065,4065,0
20231221,170700,373107190,4065,4065,4065,4065,0
20231221,170600,373107190,4065,4065,4065,4065,0
20231221,170500,373107190,4065,4065,4065,4065,0
20231221,170400,373107190,4065,4065,4065,4065,0
20231221,170300,373107190,4065,4065,4065,4065,0
20231221,170200,373107190,4065,4065,4065,4065,0
20231221,170100,373107190,4065,4065,4065,4065,0
20231221,170000,373107190,4065,4065,4065,4065,0
20231221,165900,373107190,4065,4065,4065,4065,0
20231221,165800,373107190,4065,4065,4065,4065,0
20231221,165700,373107190,4065,4065,4065,4065,0
20231221,165600,373107190,4065,4065,4065,4065,0
20231221,165500,373107190,4065,4065,4065,4065,0
20231221,165400,373107190,4065,4065,4065,4065,0
20231221,165300,373107190,4065,4065,4065,4065,0
20231221,165200,373107190,4065,4065,4065,4065,0
20231221,165100,373107190,4065,4065,4065,4065,1146
20231221,165000,373107190,4065,4065,4065,4065,0
20231221,164900,373107190,4065,4065,4065,4065,0
20231221,164800,373107190,4065,4065,4065,4065,0
20231221,164700,373107190,4065,4065,4065,4065,0
20231221,164600,373107190,4065,4065,4065,4065,0
20231221,164500,373107190,4065,4065,4065,4065,0
20231221,164400,373107190,4065,4065,4065,4065,0
20231221,164300,373107190,4065,4065,4065,4065,0
20231221,164200,373107190,4065,4065,4065,4065,0
20231221,164100,373107190,4065,4065,4065,4065,0
20231221,164000,373107190,4065,4065,4065,4065,0
20231221,163900,373107190,4065,4065,4065,4065,0
20231221,163800,373107190,4065,4065,4065,4065,0
20231221,163700,373107190,4065,4065,4065,4065,0
20231221,163600,373107190,4065,4065,4065,4065,0
20231221,163500,373107190,4065,4065,4065,4065,0
20231221,163400,373107190,4065,4065,4065,4065,0
20231221,163300,373107190,4065,4065,4065,4065,0
20231221,163200,373107190,4065,4065,4065,4065,0
20231221,163100,373107190,4065,4065,4065,4065,0
20231221,163000,373107190,4065,4065,4065,4065,0
20231221,162900,373107190,4065,4065,4065,4065,0
20231221,162800,373107190,4065,4065,4065,4065,0
20231221,162700,373107190,4065,4065,4065,4065,0
20231221,162600,373107190,4065,4065,4065,4065,0
20231221,162500,373107190,4065,4065,4065,4065,0
20231221,162400,373107190,4065,4065,4065,4065,0
20231221,162300,373107190,4065,4065,4065,4065,0
20231221,162200,373107190,4065,4065,4065,4065,0
20231221,162100,373107190,4065,4065,4065,4065,1146
20231221,162000,373107190,4065,4065,4065,4065,0
20231221,161900,373107190,4065,4065,4065,4065,0
20231221,161800,373107190,4065,4065,4065,4065,0
20231221,161700,373107190,4065,4065,4065,4065,0
20231221,161600,373107190,4065,4065,4065,4065,0
20231221,161500,373107190,4065,4065,4065,4065,0
20231221,161400,373107190,4065,4065,4065,4065,0
20231221,161300,373107190,4065,4065,4065,4065,0
20231221,161200,373107190,4065,4065,4065,4065,0
20231221,161100,373107190,4065,4065,4065,4065,0
20231221,161000,373107190,4065,4065,4065,4065,0
20231221,160900,373107190,4065,4065,4065,4065,0
20231221,160800,373107190,4065,4065,4065,4065,0
20231221,160700,373107190,4065,4065,4065,4065,0
20231221,160600,373107190,4065,4065,4065,4065,0
20231221,160500,373107190,4065,4065,4065,4065,0
20231221,160400,373107190,4065,4065,4065,4065,0
20231221,160300,373107190,4065,4065,4065,4065,0
20231221,160200,373107190,4065,4065,4065,4065,0
20231221,160100,373107190,4065,4065,4065,4065,0
20231221,160000,373107190,4065,4065,4065,4065,0
20231221,155900,373107190,4065,4065,4065,4065,0
20231221,155800,373107190,4065,4065,4065,4065,0
20231221,155700,373107190,4065,4065,4065,4065,0
20231221,155600,373107190,4065,4065,4065,4065,0
20231221,155500,373107190,4065,4065,4065,4065,0
20231221,155400,373107190,4065,4065,4065,4065,0
20231221,155300,373107190,4065,4065,4065,4065,0
20231221,155200,373107190,4065,4065,4065,4065,0
20231221,155100,373107190,4065,4065,4065,4065,1146
20231221,155000,373107190,4065,4065,4065,4065,0
20231221,154900,373107190,4065,4065,4065,4065,0
20231221,154800,373107190,4065,4065,4065,4065,0
20231221,154700,373107190,4065,4065,4065,4065,0
20231221,154600,373107190,4065,4065,4065,4065,0
20231221,154500,373107190,4065,4065,4065,4065,0
20231221,154400,373107190,4065,4065,4065,4065,0
20231221,154300,373107190,4065,4065,4065,4065,0
20231221,154200,373107190,4065,4065,4065,4065,0
20231221,154100,373107190,4065,4065,4065,4065,0
20231221,154000,373107190,4065,4065,4065,4065,0
20231221,153900,373107190,4065,4065,4065,4065,0
20231221,153800,373107190,4065,4065,4065,4065,0
20231221,153700,373107190,4065,4065,4065,4065,0
20231221,153600,373107190,4065,4065,4065,4065,0
20231221,153500,373107190,4065,4065,4065,4065,0
20231221,153400,373107190,4065,4065,4065,4065,0
20231221,153300,373107190,4065,4065,4065,4065,0
20231221,153200,373107190,4065,4065,4065,4065,0
20231221,153100,373107190,4065,4065,4065,4065,0
20231221,153000,373107190,4065,4065,4065,4065,1146
20231221,152900,368448700,4065,4065,4065,4065,0
20231221,152800,368448700,4065,4065,4065,4065,0
20231221,152700,368448700,4065,4065,4065,4065,0
20231221,152600,368448700,4065,4065,4065,4065,0
20231221,152500,368448700,4065,4065,4065,4065,0
20231221,152400,368448700,4065,4065,4065,4065,0
20231221,152300,368448700,4065,4065,4065,4065,0
20231221,152200,368448700,4065,4065,4065,4065,0
20231221,152100,368448700,4065,4065,4065,4065,0
20231221,152000,368448700,4065,4065,4065,4065,0
20231221,151900,368448700,4065,4065,4065,4065,27
20231221,151800,368338945,4065,4065,4065,4065,21
20231221,151700,368253580,4065,4065,4065,4065,8
20231221,151600,368221060,4065,4060,4065,4060,111
20231221,151500,367770140,4065,4065,4065,4065,0
20231221,151400,367770140,4065,4065,4065,4065,5
20231221,151300,367749815,4065,4060,4065,4060,401
20231221,151200,366121750,4065,4060,4065,4060,83
20231221,151100,365784645,4060,4060,4065,4060,31
20231221,151000,365658740,4060,4060,4060,4060,14
20231221,150900,365601900,4060,4060,4060,4060,58
20231221,150800,365366420,4060,4060,4060,4060,1
20231221,150700,365362360,4060,4060,4060,4060,0
20231221,150600,365362360,4060,4060,4060,4060,0
20231221,150500,365362360,4060,4060,4060,4060,58
20231221,150400,365126880,4060,4060,4060,4060,0
20231221,150300,365126880,4060,4060,4060,4060,50
20231221,150200,364923880,4060,4060,4060,4060,0
20231221,150100,364923880,4060,4060,4060,4060,58
20231221,150000,364688400,4060,4060,4060,4060,0
20231221,145900,364688400,4060,4060,4060,4060,0
20231221,145800,364688400,4060,4060,4060,4060,59
20231221,145700,364448860,4060,4060,4060,4060,400
20231221,145600,362824860,4060,4060,4060,4060,13
20231221,145500,362772080,4060,4060,4060,4060,0
20231221,145400,362772080,4060,4060,4060,4060,58
20231221,145300,362536600,4065,4065,4065,4065,10
20231221,145200,362495950,4060,4060,4060,4060,0
20231221,145100,362495950,4060,4060,4060,4060,68
20231221,145000,362219870,4060,4060,4060,4060,0
20231221,144900,362219870,4060,4060,4060,4060,0
20231221,144800,362219870,4060,4060,4060,4060,86
20231221,144700,361870710,4060,4060,4060,4060,300
20231221,144600,360652710,4060,4060,4060,4060,0
20231221,144500,360652710,4060,4060,4060,4060,2
20231221,144400,360644590,4060,4055,4060,4055,70
20231221,144300,360360490,4060,4060,4060,4060,0
20231221,144200,360360490,4060,4060,4060,4060,1801
20231221,144100,353048430,4060,4060,4060,4060,0
20231221,144000,353048430,4060,4060,4060,4060,183
20231221,143900,352305450,4060,4060,4060,4060,0
20231221,143800,352305450,4060,4060,4060,4060,0
20231221,143700,352305450,4060,4065,4065,4060,109
20231221,143600,351862655,4065,4060,4065,4060,58
20231221,143500,351627170,4060,4060,4060,4060,0
20231221,143400,351627170,4060,4060,4060,4060,0
20231221,143300,351627170,4060,4065,4065,4060,2
20231221,143200,351619045,4060,4060,4060,4060,35
20231221,143100,351476945,4060,4060,4060,4060,20
20231221,143000,351395745,4060,4060,4060,4060,40
20231221,142900,351233345,4055,4055,4055,4055,0
20231221,142800,351233345,4055,4060,4060,4055,460
20231221,142700,349367825,4060,4060,4060,4060,58
20231221,142600,349132345,4065,4065,4065,4065,0
20231221,142500,349132345,4065,4065,4065,4065,1
20231221,142400,349128280,4060,4060,4060,4060,0
20231221,142300,349128280,4060,4055,4060,4055,117
20231221,142200,348653550,4055,4055,4055,4055,0
20231221,142100,348653550,4055,4055,4055,4055,0
20231221,142000,348653550,4055,4055,4055,4055,284
20231221,141900,347501930,4055,4055,4055,4055,59
20231221,141800,347262685,4060,4060,4060,4060,1
20231221,141700,347258625,4055,4055,4055,4055,3
20231221,141600,347246460,4055,4055,4055,4055,0
20231221,141500,347246460,4055,4055,4055,4055,0
20231221,141400,347246460,4055,4055,4055,4055,36
20231221,141300,347100480,4055,4060,4060,4055,68
20231221,141200,346824440,4060,4060,4060,4060,32
20231221,141100,346694520,4060,4060,4060,4060,0
20231221,141000,346694520,4060,4060,4060,4060,0
20231221,140900,346694520,4060,4060,4060,4060,58
20231221,140800,346459040,4065,4055,4065,4055,282
20231221,140700,345315520,4055,4055,4055,4055,0
20231221,140600,345315520,4055,4055,4055,4055,0
20231221,140500,345315520,4055,4055,4055,4055,380
20231221,140400,343774620,4055,4060,4060,4055,213
20231221,140300,342910405,4070,4070,4070,4070,0
20231221,140200,342910405,4070,4070,4070,4070,0
20231221,140100,342910405,4070,4070,4070,4070,0
20231221,140000,342910405,4070,4060,4070,4060,100
20231221,135900,342503730,4055,4055,4055,4055,0
20231221,135800,342503730,4055,4060,4060,4055,77
20231221,135700,342191400,4060,4060,4060,4060,82
20231221,135600,341858480,4055,4055,4055,4055,0
20231221,135500,341858480,4055,4055,4055,4055,58
20231221,135400,341623290,4060,4060,4060,4060,4
20231221,135300,341607050,4055,4055,4055,4055,2
20231221,135200,341598940,4060,4060,4060,4060,5
20231221,135100,341578640,4055,4055,4055,4055,58
20231221,135000,341343450,4060,4060,4060,4060,125
20231221,134900,340835950,4060,4060,4060,4060,0
20231221,134800,340835950,4060,4060,4060,4055,899
20231221,134700,337187545,4065,4065,4065,4065,0
20231221,134600,337187545,4065,4065,4065,4065,0
20231221,134500,337187545,4065,4060,4065,4060,113
20231221,134400,336728490,4060,4060,4060,4060,0
20231221,134300,336728490,4060,4060,4060,4060,8
20231221,134200,336696010,4060,4060,4060,4060,0
20231221,134100,336696010,4060,4055,4060,4055,103
20231221,134000,336278120,4055,4055,4055,4055,0
20231221,133900,336278120,4055,4055,4055,4055,0
20231221,133800,336278120,4055,4055,4055,4055,0
20231221,133700,336278120,4055,4055,4055,4055,58
20231221,133600,336042930,4055,4055,4055,4055,0
20231221,133500,336042930,4055,4060,4060,4055,210
20231221,133400,335191330,4055,4055,4055,4055,400
20231221,133300,333569330,4055,4055,4055,4055,800
20231221,133200,330325330,4055,4060,4060,4055,101
20231221,133100,329915675,4060,4060,4060,4055,301
20231221,133000,328695025,4060,4060,4060,4060,30
20231221,132900,328573225,4055,4055,4055,4055,0
20231221,132800,328573225,4055,4055,4055,4055,0
20231221,132700,328573225,4055,4055,4055,4055,0
20231221,132600,328573225,4055,4065,4065,4055,830
20231221,132500,325203640,4075,4075,4075,4075,0
20231221,132400,325203640,4075,4075,4075,4075,6
20231221,132300,325179190,4070,4070,4070,4070,3
20231221,132200,325166980,4070,4070,4070,4070,10
20231221,132100,325126280,4070,4070,4070,4070,8
20231221,132000,325093720,4065,4060,4065,4060,1868
20231221,131900,317500595,4060,4060,4060,4060,200
20231221,131800,316688595,4060,4060,4060,4060,253
20231221,131700,315661415,4060,4060,4060,4060,0
20231221,131600,315661415,4060,4060,4065,4060,534
20231221,131500,313493370,4065,4065,4065,4065,516
20231221,131400,311395830,4065,4065,4065,4065,0
20231221,131300,311395830,4065,4060,4065,4060,59
20231221,131200,311156285,4065,4065,4065,4065,1360
20231221,131100,305627885,4060,4060,4060,4060,224
20231221,131000,304718445,4060,4060,4060,4060,0
20231221,130900,304718445,4060,4060,4060,4060,58
20231221,130800,304482965,4065,4065,4065,4065,0
20231221,130700,304482965,4065,4065,4065,4065,0
20231221,130600,304482965,4065,4060,4065,4060,189
20231221,130500,303714970,4065,4065,4065,4065,9
20231221,130400,303678385,4065,4065,4065,4065,0
20231221,130300,303678385,4065,4065,4065,4065,60
20231221,130200,303434485,4060,4060,4065,4060,414
20231221,130100,301753145,4065,4065,4065,4065,200
20231221,130000,300940145,4065,4065,4065,4065,123
20231221,125900,300440150,4065,4065,4065,4065,2
20231221,125800,300432020,4065,4065,4065,4065,1
20231221,125700,300427955,4065,4065,4065,4065,30
20231221,125600,300306005,4065,4065,4065,4065,2
20231221,125500,300297875,4065,4060,4065,4060,250
20231221,125400,299282125,4060,4060,4060,4060,85
20231221,125300,298937025,4060,4060,4060,4060,26
20231221,125200,298831465,4060,4060,4060,4060,358
20231221,125100,297377985,4060,4060,4060,4060,227
20231221,125000,296456365,4060,4065,4065,4060,604
20231221,124900,294004105,4065,4065,4065,4065,150
20231221,124800,293394355,4060,4060,4060,4060,58
20231221,124700,293158875,4065,4065,4065,4065,110
20231221,124600,292711725,4065,4065,4065,4065,50
20231221,124500,292508475,4060,4060,4060,4060,58
20231221,124400,292272995,4060,4065,4065,4060,181
20231221,124300,291537260,4065,4065,4070,4065,303
20231221,124200,290305560,4065,4065,4065,4065,0
20231221,124100,290305560,4065,4065,4065,4065,58
20231221,124000,290069790,4070,4070,4070,4070,11
20231221,123900,290025020,4070,4070,4070,4070,0
20231221,123800,290025020,4070,4070,4070,4070,40
20231221,123700,289862220,4075,4075,4075,4075,22
20231221,123600,289772570,4075,4070,4075,4065,974
20231221,123500,285808645,4070,4070,4070,4070,1001
20231221,123400,281734575,4070,4075,4075,4070,59
20231221,123300,281494440,4075,4075,4075,4075,0
20231221,123200,281494440,4075,4075,4075,4075,0
20231221,123100,281494440,4075,4075,4075,4075,10
20231221,123000,281453690,4075,4080,4080,4075,308
20231221,122900,280198310,4080,4080,4080,4080,66
20231221,122800,279929030,4080,4080,4080,4080,2
20231221,122700,279920870,4080,4080,4080,4080,0
20231221,122600,279920870,4080,4080,4080,4080,7
20231221,122500,279892310,4080,4080,4080,4080,51
20231221,122400,279684230,4080,4075,4080,4075,2
20231221,122300,279676075,4075,4075,4075,4075,0
20231221,122200,279676075,4075,4075,4075,4075,0
20231221,122100,279676075,4075,4075,4075,4075,48
20231221,122000,279480475,4070,4070,4075,4070,163
20231221,121900,278816565,4075,4075,4075,4075,120
20231221,121800,278327565,4075,4075,4075,4075,1102
20231221,121700,273836915,4080,4080,4080,4080,823
20231221,121600,270479075,4085,4085,4085,4085,50
20231221,121500,270274825,4080,4085,4085,4080,300
20231221,121400,269050575,4080,4080,4080,4080,0
20231221,121300,269050575,4080,4080,4080,4080,58
20231221,121200,268813935,4085,4085,4085,4085,0
20231221,121100,268813935,4085,4085,4085,4085,8
20231221,121000,268781255,4085,4085,4085,4085,13
20231221,120900,268728150,4085,4085,4085,4085,0
20231221,120800,268728150,4085,4090,4090,4085,28
20231221,120700,268613640,4085,4085,4085,4085,100
20231221,120600,268205140,4080,4085,4085,4080,3000
20231221,120500,255964435,4090,4090,4090,4090,100
20231221,120400,255555435,4090,4090,4095,4090,169
20231221,120300,254864065,4085,4085,4085,4085,58
20231221,120200,254627135,4085,4085,4085,4085,0
20231221,120100,254627135,4085,4085,4085,4085,0
20231221,120000,254627135,4085,4085,4085,4085,0
20231221,115900,254627135,4085,4085,4085,4085,60
20231221,115800,254382035,4085,4085,4085,4085,0
20231221,115700,254382035,4085,4085,4085,4085,0
20231221,115600,254382035,4085,4085,4085,4085,58
20231221,115500,254145105,4085,4085,4085,4085,0
20231221,115400,254145105,4085,4085,4085,4085,0
20231221,115300,254145105,4085,4085,4085,4085,0
20231221,115200,254145105,4085,4085,4085,4085,58
20231221,115100,253908175,4085,4085,4085,4085,0
20231221,115000,253908175,4085,4085,4085,4085,0
20231221,114900,253908175,4085,4085,4085,4085,58
20231221,114800,253671245,4090,4085,4090,4085,110
20231221,114700,253221845,4085,4085,4085,4085,0
20231221,114600,253221845,4085,4085,4085,4085,20
20231221,114500,253140145,4085,4085,4085,4085,58
20231221,114400,252903215,4085,4085,4085,4085,0
20231221,114300,252903215,4085,4085,4085,4085,0
20231221,114200,252903215,4085,4085,4085,4085,58
20231221,114100,252666285,4090,4090,4090,4090,10
20231221,114000,252625385,4090,4090,4090,4090,10
20231221,113900,252584485,4090,4090,4090,4090,1
20231221,113800,252580395,4090,4090,4090,4090,30
20231221,113700,252457695,4090,4090,4090,4090,0
20231221,113600,252457695,4090,4090,4090,4090,0
20231221,113500,252457695,4090,4095,4095,4090,53
20231221,113400,252240920,4095,4095,4095,4095,0
20231221,113300,252240920,4095,4095,4095,4095,9
20231221,113200,252204065,4090,4090,4090,4090,0
20231221,113100,252204065,4090,4090,4090,4090,58
20231221,113000,251966845,4090,4090,4090,4090,0
20231221,112900,251966845,4090,4090,4090,4090,0
20231221,112800,251966845,4090,4090,4090,4090,0
20231221,112700,251966845,4090,4090,4090,4090,22
20231221,112600,251876865,4090,4090,4090,4090,11
20231221,112500,251831875,4090,4090,4090,4090,3
20231221,112400,251819605,4090,4085,4090,4085,61
20231221,112300,251570410,4090,4090,4090,4090,2
20231221,112200,251562230,4090,4090,4090,4090,3
20231221,112100,251549960,4085,4085,4085,4085,68
20231221,112000,251272180,4090,4090,4090,4090,0
20231221,111900,251272180,4090,4090,4090,4090,0
20231221,111800,251272180,4090,4090,4090,4090,3
20231221,111700,251259910,4085,4090,4090,4085,157
20231221,111600,250618560,4090,4090,4090,4090,1
20231221,111500,250614470,4085,4085,4090,4085,378
20231221,111400,249070310,4085,4085,4085,4085,58
20231221,111300,248833380,4090,4090,4090,4085,91
20231221,111200,248461590,4090,4090,4090,4090,0
20231221,111100,248461590,4090,4090,4090,4090,2
20231221,111000,248453410,4090,4085,4090,4085,70
20231221,110900,248167400,4090,4090,4090,4090,300
20231221,110800,246940400,4090,4090,4090,4090,3
20231221,110700,246928130,4085,4085,4085,4085,58
20231221,110600,246691200,4085,4085,4085,4085,0
20231221,110500,246691200,4085,4085,4085,4085,0
20231221,110400,246691200,4085,4085,4090,4085,143
20231221,110300,246106795,4085,4085,4085,4085,58
20231221,110200,245869865,4090,4090,4090,4090,110
20231221,110100,245419965,4090,4090,4090,4090,0
20231221,110000,245419965,4090,4090,4090,4090,1352
20231221,105900,239890285,4095,4095,4095,4095,50
20231221,105800,239685535,4095,4095,4095,4095,15
20231221,105700,239624110,4095,4095,4095,4095,7
20231221,105600,239595445,4090,4090,4090,4090,107
20231221,105500,239157815,4090,4090,4090,4090,0
20231221,105400,239157815,4090,4090,4090,4090,80
20231221,105300,238830615,4095,4090,4095,4090,61
20231221,105200,238581110,4090,4090,4090,4090,0
20231221,105100,238581110,4090,4095,4095,4090,99
20231221,105000,238176165,4095,4090,4095,4090,20
20231221,104900,238094345,4090,4090,4090,4090,50
20231221,104800,237889845,4090,4090,4090,4090,30
20231221,104700,237767145,4100,4100,4100,4100,10
20231221,104600,237726145,4090,4100,4100,4090,38
20231221,104500,237570620,4105,4100,4105,4100,2
20231221,104400,237562415,4100,4095,4100,4095,59
20231221,104300,237320525,4090,4090,4090,4090,0
20231221,104200,237320525,4090,4090,4090,4090,138
20231221,104100,236756105,4095,4095,4095,4095,2
20231221,104000,236747915,4095,4095,4095,4095,26
20231221,103900,236641445,4095,4095,4095,4095,47
20231221,103800,236448980,4095,4100,4100,4095,462
20231221,103700,234556215,4105,4105,4105,4105,0
20231221,103600,234556215,4105,4105,4105,4105,22
20231221,103500,234465905,4105,4105,4105,4105,560
20231221,103400,232167105,4105,4105,4105,4105,50
20231221,103300,231961855,4100,4100,4100,4100,27
20231221,103200,231851155,4105,4100,4105,4100,284
20231221,103100,230686625,4105,4100,4105,4100,30
20231221,103000,230563570,4105,4105,4105,4105,1
20231221,102900,230559465,4100,4100,4100,4100,50
20231221,102800,230354465,4100,4100,4100,4100,59
20231221,102700,230112565,4105,4095,4105,4095,5
20231221,102600,230092080,4095,4095,4095,4095,0
20231221,102500,230092080,4095,4100,4100,4095,308
20231221,102400,228830530,4100,4100,4100,4100,0
20231221,102300,228830530,4100,4100,4105,4100,16
20231221,102200,228764905,4100,4100,4100,4095,192
20231221,102100,227978405,4100,4095,4100,4095,575
20231221,102000,225623775,4095,4095,4095,4095,51
20231221,101900,225414930,4095,4095,4095,4095,274
20231221,101800,224292900,4095,4095,4095,4095,38
20231221,101700,224137290,4080,4085,4085,4080,1595
20231221,101600,217629640,4085,4100,4100,4085,4638
20231221,101500,198642275,4105,4105,4105,4105,1189
20231221,101400,193761430,4120,4120,4120,4120,0
20231221,101300,193761430,4120,4110,4120,4105,249
20231221,101200,192738935,4110,4115,4115,4110,187
20231221,101100,191970315,4110,4115,4115,4110,263
20231221,101000,190888610,4120,4120,4120,4120,511
20231221,100900,188783290,4120,4115,4120,4115,50
20231221,100800,188577535,4115,4115,4115,4115,21
20231221,100700,188491120,4120,4120,4120,4120,0
20231221,100600,188491120,4120,4120,4120,4120,10
20231221,100500,188449920,4120,4110,4120,4110,70
20231221,100400,188161720,4110,4120,4120,4110,110
20231221,100300,187709570,4120,4115,4120,4115,295
20231221,100200,186494445,4105,4105,4105,4105,100
20231221,100100,186083945,4115,4115,4115,4115,11
20231221,100000,186038680,4115,4115,4115,4115,1
20231221,095900,186034565,4105,4140,4140,4105,2499
20231221,095800,175761270,4120,4135,4135,4120,2700
20231221,095700,164628520,4155,4155,4155,4155,28
20231221,095600,164512180,4155,4150,4155,4150,134
20231221,095500,163955650,4150,4135,4150,4135,244
20231221,095400,162946560,4135,4135,4135,4135,0
20231221,095300,162946560,4135,4135,4135,4135,723
20231221,095200,159956955,4135,4145,4145,4135,500
20231221,095100,157888295,4155,4145,4155,4145,402
20231221,095000,156221985,4145,4145,4145,4145,600
20231221,094900,153734985,4145,4145,4145,4145,1
20231221,094800,153730840,4125,4145,4145,4125,1300
20231221,094700,148360035,4145,4145,4145,4145,321
20231221,094600,147029490,4150,4150,4150,4150,404
20231221,094500,145352890,4150,4150,4150,4150,22
20231221,094400,145261590,4150,4155,4155,4150,294
20231221,094300,144041140,4155,4155,4155,4155,103
20231221,094200,143613175,4155,4160,4160,4155,464
20231221,094100,141684840,4160,4170,4170,4160,201
20231221,094000,140848670,4165,4165,4165,4165,53
20231221,093900,140627925,4165,4165,4165,4165,58
20231221,093800,140386355,4165,4165,4165,4165,515
20231221,093700,138241380,4170,4170,4170,4170,11
20231221,093600,138195510,4170,4170,4170,4170,59
20231221,093500,137949480,4170,4170,4170,4170,5
20231221,093400,137928630,4175,4175,4175,4175,2
20231221,093300,137920280,4180,4175,4180,4175,13
20231221,093200,137865945,4175,4185,4185,4175,228
20231221,093100,136913790,4190,4190,4190,4190,529
20231221,093000,134697280,4185,4185,4185,4185,494
20231221,092900,132629890,4180,4180,4180,4180,58
20231221,092800,132387450,4180,4180,4180,4180,1
20231221,092700,132383270,4180,4180,4180,4180,0
20231221,092600,132383270,4180,4180,4180,4180,8
20231221,092500,132349830,4180,4180,4180,4180,0
20231221,092400,132349830,4180,4175,4180,4175,30
20231221,092300,132224445,4155,4155,4155,4155,0
20231221,092200,132224445,4155,4170,4170,4155,774
20231221,092100,129000945,4170,4180,4180,4170,156
20231221,092000,128349925,4180,4180,4180,4180,106
20231221,091900,127906845,4170,4165,4170,4165,3389
20231221,091800,113774745,4165,4145,4165,4145,551
20231221,091700,111480845,4145,4140,4145,4140,21
20231221,091600,111393805,4135,4135,4135,4135,0
20231221,091500,111393805,4135,4135,4140,4135,1076
20231221,091400,106944020,4135,4145,4145,4135,864
20231221,091300,103367730,4145,4170,4170,4145,1622
20231221,091200,96634735,4175,4185,4185,4175,9
20231221,091100,96597135,4195,4195,4195,4195,0
20231221,091000,96597135,4195,4195,4195,4195,0
20231221,090900,96597135,4195,4195,4220,4100,9883
20231221,090800,55561520,4195,4195,4200,4195,167
20231221,090700,54860950,4195,4195,4195,4195,51
20231221,090600,54647005,4200,4215,4215,4200,1571
20231221,090500,48046445,4220,4220,4225,4220,798
20231221,090400,44678810,4225,4250,4250,4225,379
20231221,090300,43077010,4250,4250,4265,4240,3133
20231221,090200,29735735,4250,4200,4260,4200,2307
20231221,090100,19940625,4200,4210,4210,4195,1075
20231221,090000,15420120,4255,4255,4255,4255,3624