KissMeData/058110/min/candle-20231227.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231227,193300,1332555960,4000,4000,4000,4000,33392
20231227,193200,1332555960,4000,4000,4000,4000,0
20231227,193100,1332555960,4000,4000,4000,4000,0
20231227,193000,1332555960,4000,4000,4000,4000,0
20231227,192900,1332555960,4000,4000,4000,4000,0
20231227,192800,1332555960,4000,4000,4000,4000,0
20231227,192700,1332555960,4000,4000,4000,4000,0
20231227,192600,1332555960,4000,4000,4000,4000,0
20231227,192500,1332555960,4000,4000,4000,4000,0
20231227,192400,1332555960,4000,4000,4000,4000,0
20231227,192300,1332555960,4000,4000,4000,4000,0
20231227,192200,1332555960,4000,4000,4000,4000,0
20231227,192100,1332555960,4000,4000,4000,4000,0
20231227,192000,1332555960,4000,4000,4000,4000,0
20231227,191900,1332555960,4000,4000,4000,4000,0
20231227,191800,1332555960,4000,4000,4000,4000,0
20231227,191700,1332555960,4000,4000,4000,4000,0
20231227,191600,1332555960,4000,4000,4000,4000,0
20231227,191500,1332555960,4000,4000,4000,4000,0
20231227,191400,1332555960,4000,4000,4000,4000,0
20231227,191300,1332555960,4000,4000,4000,4000,0
20231227,191200,1332555960,4000,4000,4000,4000,0
20231227,191100,1332555960,4000,4000,4000,4000,0
20231227,191000,1332555960,4000,4000,4000,4000,0
20231227,190900,1332555960,4000,4000,4000,4000,0
20231227,190800,1332555960,4000,4000,4000,4000,0
20231227,190700,1332555960,4000,4000,4000,4000,0
20231227,190600,1332555960,4000,4000,4000,4000,0
20231227,190500,1332555960,4000,4000,4000,4000,0
20231227,190400,1332555960,4000,4000,4000,4000,0
20231227,190300,1332555960,4000,4000,4000,4000,33392
20231227,190200,1332555960,4000,4000,4000,4000,0
20231227,190100,1332555960,4000,4000,4000,4000,0
20231227,190000,1332555960,4000,4000,4000,4000,0
20231227,185900,1332555960,4000,4000,4000,4000,0
20231227,185800,1332555960,4000,4000,4000,4000,0
20231227,185700,1332555960,4000,4000,4000,4000,0
20231227,185600,1332555960,4000,4000,4000,4000,0
20231227,185500,1332555960,4000,4000,4000,4000,0
20231227,185400,1332555960,4000,4000,4000,4000,0
20231227,185300,1332555960,4000,4000,4000,4000,0
20231227,185200,1332555960,4000,4000,4000,4000,0
20231227,185100,1332555960,4000,4000,4000,4000,0
20231227,185000,1332555960,4000,4000,4000,4000,0
20231227,184900,1332555960,4000,4000,4000,4000,0
20231227,184800,1332555960,4000,4000,4000,4000,0
20231227,184700,1332555960,4000,4000,4000,4000,0
20231227,184600,1332555960,4000,4000,4000,4000,0
20231227,184500,1332555960,4000,4000,4000,4000,0
20231227,184400,1332555960,4000,4000,4000,4000,0
20231227,184300,1332555960,4000,4000,4000,4000,0
20231227,184200,1332555960,4000,4000,4000,4000,0
20231227,184100,1332555960,4000,4000,4000,4000,0
20231227,184000,1332555960,4000,4000,4000,4000,0
20231227,183900,1332555960,4000,4000,4000,4000,0
20231227,183800,1332555960,4000,4000,4000,4000,0
20231227,183700,1332555960,4000,4000,4000,4000,0
20231227,183600,1332555960,4000,4000,4000,4000,0
20231227,183500,1332555960,4000,4000,4000,4000,0
20231227,183400,1332555960,4000,4000,4000,4000,0
20231227,183300,1332555960,4000,4000,4000,4000,33392
20231227,183200,1332555960,4000,4000,4000,4000,0
20231227,183100,1332555960,4000,4000,4000,4000,0
20231227,183000,1332555960,4000,4000,4000,4000,0
20231227,182900,1332555960,4000,4000,4000,4000,0
20231227,182800,1332555960,4000,4000,4000,4000,0
20231227,182700,1332555960,4000,4000,4000,4000,0
20231227,182600,1332555960,4000,4000,4000,4000,0
20231227,182500,1332555960,4000,4000,4000,4000,0
20231227,182400,1332555960,4000,4000,4000,4000,0
20231227,182300,1332555960,4000,4000,4000,4000,0
20231227,182200,1332555960,4000,4000,4000,4000,0
20231227,182100,1332555960,4000,4000,4000,4000,0
20231227,182000,1332555960,4000,4000,4000,4000,0
20231227,181900,1332555960,4000,4000,4000,4000,0
20231227,181800,1332555960,4000,4000,4000,4000,0
20231227,181700,1332555960,4000,4000,4000,4000,0
20231227,181600,1332555960,4000,4000,4000,4000,0
20231227,181500,1332555960,4000,4000,4000,4000,0
20231227,181400,1332555960,4000,4000,4000,4000,0
20231227,181300,1332555960,4000,4000,4000,4000,0
20231227,181200,1332555960,4000,4000,4000,4000,0
20231227,181100,1332555960,4000,4000,4000,4000,0
20231227,181000,1332555960,4000,4000,4000,4000,0
20231227,180900,1332555960,4000,4000,4000,4000,0
20231227,180800,1332555960,4000,4000,4000,4000,0
20231227,180700,1332555960,4000,4000,4000,4000,0
20231227,180600,1332555960,4000,4000,4000,4000,0
20231227,180500,1332555960,4000,4000,4000,4000,0
20231227,180400,1332555960,4000,4000,4000,4000,0
20231227,180300,1332555960,4000,4000,4000,4000,33392
20231227,180200,1332555960,4000,4000,4000,4000,0
20231227,180100,1332555960,4000,4000,4000,4000,0
20231227,180000,1332555960,4000,4000,4000,4000,0
20231227,175900,1332555960,4000,4000,4000,4000,0
20231227,175800,1332555960,4000,4000,4000,4000,0
20231227,175700,1332555960,4000,4000,4000,4000,0
20231227,175600,1332555960,4000,4000,4000,4000,0
20231227,175500,1332555960,4000,4000,4000,4000,0
20231227,175400,1332555960,4000,4000,4000,4000,0
20231227,175300,1332555960,4000,4000,4000,4000,0
20231227,175200,1332555960,4000,4000,4000,4000,0
20231227,175100,1332555960,4000,4000,4000,4000,0
20231227,175000,1332555960,4000,4000,4000,4000,0
20231227,174900,1332555960,4000,4000,4000,4000,0
20231227,174800,1332555960,4000,4000,4000,4000,0
20231227,174700,1332555960,4000,4000,4000,4000,0
20231227,174600,1332555960,4000,4000,4000,4000,0
20231227,174500,1332555960,4000,4000,4000,4000,0
20231227,174400,1332555960,4000,4000,4000,4000,0
20231227,174300,1332555960,4000,4000,4000,4000,0
20231227,174200,1332555960,4000,4000,4000,4000,0
20231227,174100,1332555960,4000,4000,4000,4000,0
20231227,174000,1332555960,4000,4000,4000,4000,0
20231227,173900,1332555960,4000,4000,4000,4000,0
20231227,173800,1332555960,4000,4000,4000,4000,0
20231227,173700,1332555960,4000,4000,4000,4000,0
20231227,173600,1332555960,4000,4000,4000,4000,0
20231227,173500,1332555960,4000,4000,4000,4000,0
20231227,173400,1332555960,4000,4000,4000,4000,0
20231227,173300,1332555960,4000,4000,4000,4000,33392
20231227,173200,1332555960,4000,4000,4000,4000,0
20231227,173100,1332555960,4000,4000,4000,4000,0
20231227,173000,1332555960,4000,4000,4000,4000,0
20231227,172900,1332555960,4000,4000,4000,4000,0
20231227,172800,1332555960,4000,4000,4000,4000,0
20231227,172700,1332555960,4000,4000,4000,4000,0
20231227,172600,1332555960,4000,4000,4000,4000,0
20231227,172500,1332555960,4000,4000,4000,4000,0
20231227,172400,1332555960,4000,4000,4000,4000,0
20231227,172300,1332555960,4000,4000,4000,4000,0
20231227,172200,1332555960,4000,4000,4000,4000,0
20231227,172100,1332555960,4000,4000,4000,4000,0
20231227,172000,1332555960,4000,4000,4000,4000,0
20231227,171900,1332555960,4000,4000,4000,4000,0
20231227,171800,1332555960,4000,4000,4000,4000,0
20231227,171700,1332555960,4000,4000,4000,4000,0
20231227,171600,1332555960,4000,4000,4000,4000,0
20231227,171500,1332555960,4000,4000,4000,4000,0
20231227,171400,1332555960,4000,4000,4000,4000,0
20231227,171300,1332555960,4000,4000,4000,4000,0
20231227,171200,1332555960,4000,4000,4000,4000,0
20231227,171100,1332555960,4000,4000,4000,4000,0
20231227,171000,1332555960,4000,4000,4000,4000,0
20231227,170900,1332555960,4000,4000,4000,4000,0
20231227,170800,1332555960,4000,4000,4000,4000,0
20231227,170700,1332555960,4000,4000,4000,4000,0
20231227,170600,1332555960,4000,4000,4000,4000,0
20231227,170500,1332555960,4000,4000,4000,4000,0
20231227,170400,1332555960,4000,4000,4000,4000,0
20231227,170300,1332555960,4000,4000,4000,4000,33392
20231227,170200,1332555960,4000,4000,4000,4000,0
20231227,170100,1332555960,4000,4000,4000,4000,0
20231227,170000,1332555960,4000,4000,4000,4000,0
20231227,165900,1332555960,4000,4000,4000,4000,0
20231227,165800,1332555960,4000,4000,4000,4000,0
20231227,165700,1332555960,4000,4000,4000,4000,0
20231227,165600,1332555960,4000,4000,4000,4000,0
20231227,165500,1332555960,4000,4000,4000,4000,0
20231227,165400,1332555960,4000,4000,4000,4000,0
20231227,165300,1332555960,4000,4000,4000,4000,0
20231227,165200,1332555960,4000,4000,4000,4000,0
20231227,165100,1332555960,4000,4000,4000,4000,0
20231227,165000,1332555960,4000,4000,4000,4000,0
20231227,164900,1332555960,4000,4000,4000,4000,0
20231227,164800,1332555960,4000,4000,4000,4000,0
20231227,164700,1332555960,4000,4000,4000,4000,0
20231227,164600,1332555960,4000,4000,4000,4000,0
20231227,164500,1332555960,4000,4000,4000,4000,0
20231227,164400,1332555960,4000,4000,4000,4000,0
20231227,164300,1332555960,4000,4000,4000,4000,0
20231227,164200,1332555960,4000,4000,4000,4000,0
20231227,164100,1332555960,4000,4000,4000,4000,0
20231227,164000,1332555960,4000,4000,4000,4000,0
20231227,163900,1332555960,4000,4000,4000,4000,0
20231227,163800,1332555960,4000,4000,4000,4000,0
20231227,163700,1332555960,4000,4000,4000,4000,0
20231227,163600,1332555960,4000,4000,4000,4000,0
20231227,163500,1332555960,4000,4000,4000,4000,0
20231227,163400,1332555960,4000,4000,4000,4000,0
20231227,163300,1332555960,4000,4000,4000,4000,33392
20231227,163200,1332555960,4000,4000,4000,4000,0
20231227,163100,1332555960,4000,4000,4000,4000,0
20231227,163000,1332555960,4000,4000,4000,4000,0
20231227,162900,1332555960,4000,4000,4000,4000,0
20231227,162800,1332555960,4000,4000,4000,4000,0
20231227,162700,1332555960,4000,4000,4000,4000,0
20231227,162600,1332555960,4000,4000,4000,4000,0
20231227,162500,1332555960,4000,4000,4000,4000,0
20231227,162400,1332555960,4000,4000,4000,4000,0
20231227,162300,1332555960,4000,4000,4000,4000,0
20231227,162200,1332555960,4000,4000,4000,4000,0
20231227,162100,1332555960,4000,4000,4000,4000,0
20231227,162000,1332555960,4000,4000,4000,4000,0
20231227,161900,1332555960,4000,4000,4000,4000,0
20231227,161800,1332555960,4000,4000,4000,4000,0
20231227,161700,1332555960,4000,4000,4000,4000,0
20231227,161600,1332555960,4000,4000,4000,4000,0
20231227,161500,1332555960,4000,4000,4000,4000,0
20231227,161400,1332555960,4000,4000,4000,4000,0
20231227,161300,1332555960,4000,4000,4000,4000,0
20231227,161200,1332555960,4000,4000,4000,4000,0
20231227,161100,1332555960,4000,4000,4000,4000,0
20231227,161000,1332555960,4000,4000,4000,4000,0
20231227,160900,1332555960,4000,4000,4000,4000,0
20231227,160800,1332555960,4000,4000,4000,4000,0
20231227,160700,1332555960,4000,4000,4000,4000,0
20231227,160600,1332555960,4000,4000,4000,4000,0
20231227,160500,1332555960,4000,4000,4000,4000,0
20231227,160400,1332555960,4000,4000,4000,4000,0
20231227,160300,1332555960,4000,4000,4000,4000,33392
20231227,160200,1332555960,4000,4000,4000,4000,0
20231227,160100,1332555960,4000,4000,4000,4000,0
20231227,160000,1332555960,4000,4000,4000,4000,0
20231227,155900,1332555960,4000,4000,4000,4000,0
20231227,155800,1332555960,4000,4000,4000,4000,0
20231227,155700,1332555960,4000,4000,4000,4000,0
20231227,155600,1332555960,4000,4000,4000,4000,0
20231227,155500,1332555960,4000,4000,4000,4000,0
20231227,155400,1332555960,4000,4000,4000,4000,0
20231227,155300,1332555960,4000,4000,4000,4000,0
20231227,155200,1332555960,4000,4000,4000,4000,0
20231227,155100,1332555960,4000,4000,4000,4000,0
20231227,155000,1332555960,4000,4000,4000,4000,0
20231227,154900,1332555960,4000,4000,4000,4000,0
20231227,154800,1332555960,4000,4000,4000,4000,0
20231227,154700,1332555960,4000,4000,4000,4000,0
20231227,154600,1332555960,4000,4000,4000,4000,0
20231227,154500,1332555960,4000,4000,4000,4000,0
20231227,154400,1332555960,4000,4000,4000,4000,0
20231227,154300,1332555960,4000,4000,4000,4000,0
20231227,154200,1332555960,4000,4000,4000,4000,0
20231227,154100,1332555960,4000,4000,4000,4000,0
20231227,154000,1332555960,4000,4000,4000,4000,0
20231227,153900,1332555960,4000,4000,4000,4000,0
20231227,153800,1332555960,4000,4000,4000,4000,0
20231227,153700,1332555960,4000,4000,4000,4000,0
20231227,153600,1332555960,4000,4000,4000,4000,0
20231227,153500,1332555960,4000,4000,4000,4000,0
20231227,153400,1332555960,4000,4000,4000,4000,0
20231227,153300,1332555960,4000,4000,4000,4000,33392
20231227,153200,1332555960,4000,4000,4000,4000,0
20231227,153100,1332555960,4000,4000,4000,4000,0
20231227,153000,1332555960,4000,4000,4000,4000,33392
20231227,152900,1198987960,4035,4035,4035,4035,0
20231227,152800,1198987960,4035,4035,4035,4035,0
20231227,152700,1198987960,4035,4035,4035,4035,0
20231227,152600,1198987960,4035,4035,4035,4035,0
20231227,152500,1198987960,4035,4035,4035,4035,0
20231227,152400,1198987960,4035,4035,4035,4035,0
20231227,152300,1198987960,4035,4035,4035,4035,0
20231227,152200,1198987960,4035,4035,4035,4035,0
20231227,152100,1198987960,4035,4035,4035,4035,0
20231227,152000,1198987960,4035,4035,4035,4035,0
20231227,151900,1198987960,4035,4035,4035,4020,3459
20231227,151800,1185058040,4035,4040,4040,4025,615
20231227,151700,1182580370,4025,4025,4025,4025,0
20231227,151600,1182580370,4025,4030,4040,4025,826
20231227,151500,1179247910,4030,4035,4035,4030,886
20231227,151400,1175676790,4030,4030,4030,4030,318
20231227,151300,1174395250,4035,4035,4035,4035,183
20231227,151200,1173656845,4030,4035,4035,4030,100
20231227,151100,1173253595,4035,4040,4040,4035,967
20231227,151000,1169348475,4040,4040,4040,4040,227
20231227,150900,1168431395,4035,4035,4035,4030,65
20231227,150800,1168169125,4030,4035,4035,4030,117
20231227,150700,1167697455,4035,4035,4035,4035,72
20231227,150600,1167406935,4040,4035,4040,4035,252
20231227,150500,1166390080,4035,4035,4035,4035,662
20231227,150400,1163718910,4040,4045,4045,4035,574
20231227,150300,1161400550,4050,4050,4050,4050,0
20231227,150200,1161400550,4050,4050,4050,4050,517
20231227,150100,1159306700,4050,4060,4060,4050,774
20231227,150000,1156169545,4060,4070,4085,4060,516
20231227,145900,1154063385,4080,4080,4080,4080,192
20231227,145800,1153280025,4080,4075,4085,4075,674
20231227,145700,1150529160,4075,4075,4075,4075,422
20231227,145600,1148809510,4075,4065,4075,4060,628
20231227,145500,1146254040,4075,4055,4075,4055,946
20231227,145400,1142401930,4070,4060,4070,4060,542
20231227,145300,1140196490,4075,4060,4075,4060,1534
20231227,145200,1133962240,4060,4050,4060,4050,637
20231227,145100,1131378620,4050,4045,4050,4045,868
20231227,145000,1127865735,4045,4025,4045,4025,1014
20231227,144900,1123768170,4025,4025,4025,4025,2
20231227,144800,1123760120,4030,4030,4030,4025,253
20231227,144700,1122740770,4030,4030,4030,4030,400
20231227,144600,1121128770,4025,4025,4025,4025,30
20231227,144500,1121008020,4025,4030,4030,4025,182
20231227,144400,1120274915,4030,4035,4035,4030,80
20231227,144300,1119952465,4035,4035,4035,4030,618
20231227,144200,1117460820,4035,4035,4035,4035,0
20231227,144100,1117460820,4035,4035,4035,4035,35
20231227,144000,1117319595,4030,4035,4035,4030,14
20231227,143900,1117263130,4030,4030,4030,4030,319
20231227,143800,1115977560,4030,4020,4030,4020,60
20231227,143700,1115735790,4030,4020,4030,4020,950
20231227,143600,1111916690,4015,4015,4015,4015,0
20231227,143500,1111916690,4015,4015,4015,4015,1786
20231227,143400,1104745900,4025,4025,4025,4025,15
20231227,143300,1104685525,4025,4025,4025,4025,40
20231227,143200,1104524525,4025,4020,4025,4015,1980
20231227,143100,1096572110,4025,4035,4035,4025,574
20231227,143000,1094259735,4035,4035,4035,4030,577
20231227,142900,1091933825,4035,4030,4035,4030,222
20231227,142800,1091038225,4030,4025,4030,4025,614
20231227,142700,1088566045,4015,4030,4030,4015,1355
20231227,142600,1083119140,4030,4025,4030,4025,425
20231227,142500,1081408390,4025,4025,4025,4025,0
20231227,142400,1081408390,4025,4025,4025,4025,398
20231227,142300,1079806440,4020,4020,4020,4020,3
20231227,142200,1079794380,4020,4020,4020,4020,0
20231227,142100,1079794380,4020,4025,4025,4020,686
20231227,142000,1077036145,4025,4025,4025,4025,7
20231227,141900,1077007970,4020,4020,4020,4020,398
20231227,141800,1075408010,4020,4020,4025,4020,643
20231227,141700,1072822895,4025,4030,4030,4025,429
20231227,141600,1071096145,4030,4030,4030,4030,0
20231227,141500,1071096145,4030,4030,4030,4030,1
20231227,141400,1071092115,4035,4030,4035,4030,694
20231227,141300,1068293145,4040,4040,4040,4040,43
20231227,141200,1068119425,4040,4040,4040,4040,300
20231227,141100,1066907425,4040,4040,4040,4020,245
20231227,141000,1065917745,4020,4020,4020,4020,0
20231227,140900,1065917745,4020,4020,4020,4020,889
20231227,140800,1062343965,4020,4020,4020,4020,500
20231227,140700,1060333965,4020,4035,4040,4020,451
20231227,140600,1058517235,4035,4035,4035,4035,109
20231227,140500,1058077420,4040,4035,4040,4025,681
20231227,140400,1055335670,4040,4040,4040,4040,2
20231227,140300,1055327590,4040,4040,4040,4040,310
20231227,140200,1054075190,4040,4025,4040,4025,1123
20231227,140100,1049544165,4020,4020,4020,4020,0
20231227,140000,1049544165,4020,4020,4020,4020,100
20231227,135900,1049142165,4020,4020,4020,4020,0
20231227,135800,1049142165,4020,4020,4020,4020,300
20231227,135700,1047936165,4020,4020,4020,4020,1430
20231227,135600,1042187565,4020,4020,4020,4020,0
20231227,135500,1042187565,4020,4030,4030,4020,1000
20231227,135400,1038166240,4030,4025,4030,4025,953
20231227,135300,1034327115,4010,4010,4010,4010,0
20231227,135200,1034327115,4010,4015,4015,4010,700
20231227,135100,1031518090,4010,4015,4015,4010,1020
20231227,135000,1027427690,4010,4015,4015,4010,890
20231227,134900,1023854345,4015,4015,4030,4010,720
20231227,134800,1020957030,4010,4020,4020,4010,400
20231227,134700,1019352420,4030,4010,4030,4010,267
20231227,134600,1018279610,4010,4010,4010,4010,913
20231227,134500,1014618480,4010,4010,4015,4010,1367
20231227,134400,1009136805,4010,4010,4010,4010,230
20231227,134300,1008214505,4010,4015,4015,4010,218
20231227,134200,1007340275,4010,4030,4030,4010,2474
20231227,134100,997409275,4030,4040,4040,4015,544
20231227,134000,995219040,4030,4055,4060,4030,18557
20231227,133900,920192175,4045,4045,4050,4045,3437
20231227,133800,906281840,4050,4055,4055,4050,2958
20231227,133700,894297420,4060,4060,4060,4055,2355
20231227,133600,884738845,4075,4075,4075,4075,0
20231227,133500,884738845,4075,4075,4075,4075,51
20231227,133400,884531020,4075,4070,4075,4070,449
20231227,133300,882701485,4070,4060,4070,4060,1005
20231227,133200,878621135,4070,4070,4070,4070,10
20231227,133100,878580435,4070,4070,4070,4070,0
20231227,133000,878580435,4070,4070,4070,4070,0
20231227,132900,878580435,4070,4070,4070,4070,700
20231227,132800,875731435,4070,4060,4070,4055,2396
20231227,132700,866008015,4060,4060,4060,4060,536
20231227,132600,863831855,4065,4065,4065,4065,9
20231227,132500,863795270,4065,4065,4065,4065,214
20231227,132400,862925360,4075,4065,4075,4065,69
20231227,132300,862644775,4065,4065,4065,4065,25
20231227,132200,862543150,4065,4065,4065,4065,1
20231227,132100,862539085,4070,4070,4070,4070,2
20231227,132000,862530945,4080,4080,4080,4080,0
20231227,131900,862530945,4080,4085,4085,4080,508
20231227,131800,860455805,4080,4080,4080,4080,500
20231227,131700,858415805,4080,4080,4080,4080,0
20231227,131600,858415805,4080,4080,4080,4080,1
20231227,131500,858411725,4065,4065,4065,4065,10
20231227,131400,858371075,4060,4060,4060,4060,1
20231227,131300,858367015,4060,4060,4060,4060,90
20231227,131200,858001615,4060,4060,4060,4060,408
20231227,131100,856345135,4070,4070,4070,4070,1800
20231227,131000,849019135,4080,4080,4080,4080,500
20231227,130900,846979135,4080,4080,4080,4080,0
20231227,130800,846979135,4080,4080,4080,4080,20
20231227,130700,846897535,4080,4080,4080,4080,1031
20231227,130600,842691055,4075,4075,4075,4075,200
20231227,130500,841876055,4070,4070,4070,4070,215
20231227,130400,841001005,4070,4070,4070,4070,0
20231227,130300,841001005,4070,4070,4070,4070,1
20231227,130200,840996935,4070,4090,4090,4070,9
20231227,130100,840960160,4090,4075,4090,4075,4858
20231227,130000,821151165,4075,4075,4075,4075,799
20231227,125900,817895240,4090,4090,4090,4090,0
20231227,125800,817895240,4090,4090,4090,4090,0
20231227,125700,817895240,4090,4090,4090,4090,0
20231227,125600,817895240,4090,4090,4090,4090,0
20231227,125500,817895240,4090,4090,4090,4090,3
20231227,125400,817882970,4090,4090,4090,4090,801
20231227,125300,814606880,4090,4090,4090,4090,2
20231227,125200,814598700,4065,4065,4065,4065,0
20231227,125100,814598700,4065,4065,4065,4065,0
20231227,125000,814598700,4065,4065,4065,4065,0
20231227,124900,814598700,4065,4065,4065,4065,369
20231227,124800,813098715,4065,4075,4075,4065,280
20231227,124700,811958475,4075,4075,4075,4075,710
20231227,124600,809065225,4095,4095,4095,4095,1490
20231227,124500,802963675,4095,4075,4095,4075,1392
20231227,124400,797271580,4065,4065,4065,4065,109
20231227,124300,796828495,4060,4060,4060,4060,347
20231227,124200,795419675,4060,4060,4060,4060,0
20231227,124100,795419675,4060,4055,4060,4055,664
20231227,124000,792724535,4055,4060,4060,4055,101
20231227,123900,792314975,4065,4065,4065,4065,1
20231227,123800,792310910,4060,4060,4060,4060,0
20231227,123700,792310910,4060,4060,4060,4060,180
20231227,123600,791580110,4060,4055,4060,4055,1084
20231227,123500,787184485,4055,4055,4055,4055,117
20231227,123400,786710050,4055,4055,4055,4055,0
20231227,123300,786710050,4055,4055,4055,4055,0
20231227,123200,786710050,4055,4055,4055,4055,0
20231227,123100,786710050,4055,4055,4055,4055,80
20231227,123000,786385650,4055,4055,4055,4055,26
20231227,122900,786280220,4055,4055,4055,4055,12
20231227,122800,786231560,4055,4055,4055,4055,5
20231227,122700,786211285,4055,4060,4060,4055,113
20231227,122600,785753005,4060,4060,4060,4060,12
20231227,122500,785704285,4060,4055,4060,4050,2040
20231227,122400,777441810,4055,4055,4055,4055,0
20231227,122300,777441810,4055,4055,4055,4055,0
20231227,122200,777441810,4055,4060,4060,4055,714
20231227,122100,774546525,4065,4065,4065,4065,0
20231227,122000,774546525,4065,4065,4065,4065,25
20231227,121900,774444900,4060,4060,4060,4060,2786
20231227,121800,763133740,4065,4065,4065,4065,66
20231227,121700,762865450,4065,4065,4065,4065,51
20231227,121600,762658135,4065,4065,4065,4065,0
20231227,121500,762658135,4065,4065,4065,4065,0
20231227,121400,762658135,4065,4065,4065,4065,13
20231227,121300,762605290,4060,4060,4060,4060,7
20231227,121200,762576870,4055,4055,4055,4055,20
20231227,121100,762495770,4055,4055,4055,4055,0
20231227,121000,762495770,4055,4060,4060,4055,1605
20231227,120900,755986995,4055,4055,4055,4055,0
20231227,120800,755986995,4055,4055,4055,4055,0
20231227,120700,755986995,4055,4055,4055,4055,0
20231227,120600,755986995,4055,4060,4060,4055,16
20231227,120500,755922100,4065,4065,4065,4065,0
20231227,120400,755922100,4065,4065,4065,4065,361
20231227,120300,754454635,4065,4075,4075,4065,2998
20231227,120200,742260145,4080,4080,4080,4080,500
20231227,120100,740220145,4080,4080,4080,4080,0
20231227,120000,740220145,4080,4080,4080,4080,0
20231227,115900,740220145,4080,4080,4080,4080,33
20231227,115800,740085505,4075,4085,4085,4075,2883
20231227,115700,728325310,4090,4090,4090,4090,100
20231227,115600,727916310,4095,4095,4095,4095,314
20231227,115500,726630480,4100,4095,4100,4095,3
20231227,115400,726618190,4095,4095,4095,4095,30
20231227,115300,726495340,4100,4095,4100,4095,3
20231227,115200,726483050,4095,4095,4095,4095,177
20231227,115100,725758235,4095,4095,4100,4095,106
20231227,115000,725324015,4095,4095,4095,4095,40
20231227,114900,725160215,4100,4100,4100,4100,20
20231227,114800,725078215,4100,4100,4100,4100,64
20231227,114700,724815815,4100,4100,4100,4100,0
20231227,114600,724815815,4100,4110,4110,4100,462
20231227,114500,722921115,4110,4100,4110,4100,20
20231227,114400,722839015,4110,4100,4110,4100,2
20231227,114300,722830805,4100,4100,4100,4100,1660
20231227,114200,716024805,4105,4105,4105,4105,617
20231227,114100,713492020,4105,4110,4110,4105,44
20231227,114000,713311395,4105,4105,4105,4105,50
20231227,113900,713106145,4105,4105,4105,4105,83
20231227,113800,712765430,4105,4105,4105,4105,725
20231227,113700,709789305,4095,4090,4100,4090,3425
20231227,113600,695757715,4085,4085,4085,4085,0
20231227,113500,695757715,4085,4085,4085,4085,0
20231227,113400,695757715,4085,4085,4090,4085,727
20231227,113300,692787915,4090,4090,4090,4090,1
20231227,113200,692783825,4085,4085,4085,4085,123
20231227,113100,692281370,4085,4085,4085,4085,3
20231227,113000,692269115,4085,4085,4085,4085,10
20231227,112900,692228265,4095,4090,4095,4090,881
20231227,112800,688624620,4090,4085,4090,4085,1451
20231227,112700,682694025,4075,4075,4075,4075,200
20231227,112600,681879025,4065,4085,4085,4065,29
20231227,112500,681760640,4085,4085,4085,4085,1
20231227,112400,681756555,4065,4065,4065,4065,0
20231227,112300,681756555,4065,4065,4065,4065,707
20231227,112200,678882600,4065,4080,4080,4065,1103
20231227,112100,674386860,4065,4060,4065,4060,658
20231227,112000,671713915,4060,4060,4060,4060,100
20231227,111900,671307915,4060,4060,4060,4060,40
20231227,111800,671145515,4050,4060,4060,4050,15
20231227,111700,671084715,4060,4050,4060,4045,943
20231227,111600,667267565,4045,4050,4050,4045,924
20231227,111500,663528475,4050,4050,4050,4050,500
20231227,111400,661503475,4050,4050,4050,4050,500
20231227,111300,659478475,4050,4050,4050,4050,48
20231227,111200,659284075,4050,4050,4050,4050,30
20231227,111100,659162575,4050,4050,4050,4050,0
20231227,111000,659162575,4050,4050,4050,4050,0
20231227,110900,659162575,4050,4050,4050,4050,598
20231227,110800,656740675,4055,4055,4055,4055,0
20231227,110700,656740675,4055,4050,4055,4050,1007
20231227,110600,652662290,4050,4055,4055,4050,1748
20231227,110500,645577165,4055,4060,4065,4055,55
20231227,110400,645353915,4060,4060,4060,4060,0
20231227,110300,645353915,4060,4065,4065,4060,388
20231227,110200,643776770,4065,4065,4065,4065,53
20231227,110100,643561325,4080,4080,4080,4080,50
20231227,110000,643357325,4080,4080,4080,4080,2
20231227,105900,643349165,4075,4065,4075,4065,616
20231227,105800,640842810,4065,4070,4070,4065,102
20231227,105700,640428170,4070,4075,4075,4070,2
20231227,105600,640420025,4075,4065,4075,4065,3
20231227,105500,640407820,4060,4060,4060,4060,899
20231227,105400,636757880,4075,4060,4075,4060,205
20231227,105300,635922545,4060,4060,4075,4060,225
20231227,105200,635009030,4065,4055,4070,4055,654
20231227,105100,632351585,4055,4055,4055,4055,296
20231227,105000,631151305,4055,4060,4060,4055,21
20231227,104900,631066050,4060,4055,4070,4055,125
20231227,104800,630557565,4055,4065,4065,4055,405
20231227,104700,628914655,4075,4075,4075,4075,2
20231227,104600,628906505,4075,4065,4075,4060,1085
20231227,104500,624500400,4080,4070,4080,4070,3824
20231227,104400,608930910,4090,4090,4090,4090,2
20231227,104300,608922730,4090,4090,4090,4090,0
20231227,104200,608922730,4090,4060,4090,4060,18
20231227,104100,608849395,4090,4090,4090,4090,0
20231227,104000,608849395,4090,4090,4090,4090,74
20231227,103900,608546735,4090,4090,4090,4090,0
20231227,103800,608546735,4090,4090,4090,4090,0
20231227,103700,608546735,4090,4060,4090,4060,150
20231227,103600,607935635,4075,4065,4075,4065,17
20231227,103500,607866420,4065,4065,4065,4065,114
20231227,103400,607403010,4065,4070,4070,4065,164
20231227,103300,606735670,4095,4095,4095,4095,0
20231227,103200,606735670,4095,4095,4095,4095,8
20231227,103100,606702910,4090,4090,4090,4090,334
20231227,103000,605336850,4090,4080,4090,4080,50
20231227,102900,605132650,4075,4075,4075,4075,11
20231227,102800,605087825,4075,4075,4075,4075,1310
20231227,102700,599749575,4075,4075,4085,4075,212
20231227,102600,598883615,4085,4085,4085,4085,50
20231227,102500,598679365,4075,4090,4090,4075,9
20231227,102400,598642615,4090,4090,4090,4090,0
20231227,102300,598642615,4090,4070,4090,4070,353
20231227,102200,597205865,4090,4090,4090,4090,2
20231227,102100,597197685,4065,4070,4070,4065,303
20231227,102000,595965825,4060,4060,4060,4060,0
20231227,101900,595965825,4060,4060,4060,4060,0
20231227,101800,595965825,4060,4055,4060,4055,108
20231227,101700,595527645,4055,4040,4055,4040,446
20231227,101600,593719715,4050,4050,4050,4045,3036
20231227,101500,581429120,4050,4050,4050,4050,0
20231227,101400,581429120,4050,4015,4050,4015,3101
20231227,101300,568906780,4040,4025,4040,4000,10381
20231227,101200,527190620,4020,4025,4025,4020,745
20231227,101100,524195115,4025,4040,4040,4025,853
20231227,101000,520754705,4040,4040,4040,4040,0
20231227,100900,520754705,4040,4040,4040,4040,896
20231227,100800,517134865,4040,4040,4040,4040,2115
20231227,100700,508590265,4040,4060,4060,4040,6776
20231227,100600,481144975,4060,4065,4065,4060,1452
20231227,100500,475247595,4080,4065,4080,4065,504
20231227,100400,473193990,4065,4075,4075,4065,1685
20231227,100300,466340745,4075,4080,4080,4075,864
20231227,100200,462819925,4090,4085,4090,4085,902
20231227,100100,459135245,4090,4100,4100,4090,616
20231227,100000,456613705,4095,4095,4095,4095,148
20231227,095900,456007645,4090,4095,4095,4090,1345
20231227,095800,450505590,4095,4115,4115,4095,1750
20231227,095700,443329885,4120,4080,4125,4080,2450
20231227,095600,433272725,4100,4085,4100,4085,6029
20231227,095500,408634175,4075,4070,4075,4065,2396
20231227,095400,398889530,4075,4070,4075,4070,26
20231227,095300,398783625,4070,4070,4070,4070,0
20231227,095200,398783625,4070,4070,4070,4070,0
20231227,095100,398783625,4070,4070,4070,4070,758
20231227,095000,395698565,4070,4070,4075,4070,1195
20231227,094900,390834665,4070,4070,4075,4070,10
20231227,094800,390793955,4070,4075,4075,4070,857
20231227,094700,387302190,4075,4075,4075,4075,375
20231227,094600,385774065,4075,4085,4085,4075,1282
20231227,094500,380539910,4080,4060,4080,4060,1104
20231227,094400,376038670,4070,4070,4070,4055,264
20231227,094300,374965885,4070,4075,4075,4070,224
20231227,094200,374053095,4075,4055,4075,4055,1179
20231227,094100,369258205,4055,4050,4055,4050,752
20231227,094000,366210020,4050,4055,4055,4050,2397
20231227,093900,356493560,4065,4065,4065,4065,1
20231227,093800,356489495,4070,4070,4070,4070,25
20231227,093700,356387745,4070,4050,4070,4050,965
20231227,093600,352479455,4050,4050,4050,4050,2503
20231227,093500,342342305,4050,4070,4070,4050,686
20231227,093400,339562670,4070,4055,4070,4055,203
20231227,093300,338739415,4060,4065,4065,4060,455
20231227,093200,336891640,4065,4075,4075,4065,45
20231227,093100,336708345,4075,4050,4075,4045,1883
20231227,093000,329069100,4060,4060,4060,4060,249
20231227,092900,328058160,4060,4060,4065,4060,803
20231227,092800,324797330,4060,4060,4060,4060,390
20231227,092700,323213930,4060,4060,4060,4060,100
20231227,092600,322807930,4045,4060,4060,4045,8618
20231227,092500,287912110,4070,4070,4070,4070,351
20231227,092400,286483540,4070,4070,4070,4065,969
20231227,092300,282543210,4065,4065,4070,4065,875
20231227,092200,278983660,4070,4100,4105,4070,1399
20231227,092100,273262180,4090,4080,4100,4080,572
20231227,092000,270923600,4090,4090,4090,4085,479
20231227,091900,268964675,4070,4065,4070,4065,607
20231227,091800,266494805,4070,4065,4075,4065,915
20231227,091700,262771845,4065,4070,4085,4065,8124
20231227,091600,229731525,4080,4085,4085,4070,2561
20231227,091500,219271715,4085,4085,4085,4085,9
20231227,091400,219234950,4085,4100,4125,4085,3801
20231227,091300,203675965,4100,4105,4125,4100,2414
20231227,091200,193763995,4105,4105,4125,4105,284
20231227,091100,192598115,4105,4130,4130,4105,736
20231227,091000,189569415,4130,4115,4130,4115,1006
20231227,090900,185419405,4115,4130,4130,4110,1141
20231227,090800,180724315,4130,4145,4150,4120,4790
20231227,090700,160922030,4150,4150,4150,4130,2576
20231227,090600,150241035,4150,4120,4150,4115,5530
20231227,090500,127337970,4120,4125,4135,4110,3935
20231227,090400,111117435,4120,4075,4125,4070,2695
20231227,090300,100046760,4080,4065,4090,4065,5165
20231227,090200,78973250,4070,4070,4090,4065,3596
20231227,090100,64348545,4090,4035,4095,4035,3973
20231227,090000,48210375,4030,3995,4030,3995,12057