KissMeData/418420/min/candle-20231227.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231227,211700,15447981100,10070,10070,10070,10070,25012
20231227,211600,15447981100,10070,10070,10070,10070,0
20231227,211500,15447981100,10070,10070,10070,10070,0
20231227,211400,15447981100,10070,10070,10070,10070,0
20231227,211300,15447981100,10070,10070,10070,10070,0
20231227,211200,15447981100,10070,10070,10070,10070,0
20231227,211100,15447981100,10070,10070,10070,10070,0
20231227,211000,15447981100,10070,10070,10070,10070,0
20231227,210900,15447981100,10070,10070,10070,10070,0
20231227,210800,15447981100,10070,10070,10070,10070,0
20231227,210700,15447981100,10070,10070,10070,10070,0
20231227,210600,15447981100,10070,10070,10070,10070,0
20231227,210500,15447981100,10070,10070,10070,10070,0
20231227,210400,15447981100,10070,10070,10070,10070,0
20231227,210300,15447981100,10070,10070,10070,10070,0
20231227,210200,15447981100,10070,10070,10070,10070,0
20231227,210100,15447981100,10070,10070,10070,10070,0
20231227,210000,15447981100,10070,10070,10070,10070,0
20231227,205900,15447981100,10070,10070,10070,10070,0
20231227,205800,15447981100,10070,10070,10070,10070,0
20231227,205700,15447981100,10070,10070,10070,10070,0
20231227,205600,15447981100,10070,10070,10070,10070,0
20231227,205500,15447981100,10070,10070,10070,10070,0
20231227,205400,15447981100,10070,10070,10070,10070,0
20231227,205300,15447981100,10070,10070,10070,10070,0
20231227,205200,15447981100,10070,10070,10070,10070,0
20231227,205100,15447981100,10070,10070,10070,10070,0
20231227,205000,15447981100,10070,10070,10070,10070,0
20231227,204900,15447981100,10070,10070,10070,10070,0
20231227,204800,15447981100,10070,10070,10070,10070,0
20231227,204700,15447981100,10070,10070,10070,10070,25012
20231227,204600,15447981100,10070,10070,10070,10070,0
20231227,204500,15447981100,10070,10070,10070,10070,0
20231227,204400,15447981100,10070,10070,10070,10070,0
20231227,204300,15447981100,10070,10070,10070,10070,0
20231227,204200,15447981100,10070,10070,10070,10070,0
20231227,204100,15447981100,10070,10070,10070,10070,0
20231227,204000,15447981100,10070,10070,10070,10070,0
20231227,203900,15447981100,10070,10070,10070,10070,0
20231227,203800,15447981100,10070,10070,10070,10070,0
20231227,203700,15447981100,10070,10070,10070,10070,0
20231227,203600,15447981100,10070,10070,10070,10070,0
20231227,203500,15447981100,10070,10070,10070,10070,0
20231227,203400,15447981100,10070,10070,10070,10070,0
20231227,203300,15447981100,10070,10070,10070,10070,0
20231227,203200,15447981100,10070,10070,10070,10070,0
20231227,203100,15447981100,10070,10070,10070,10070,0
20231227,203000,15447981100,10070,10070,10070,10070,0
20231227,202900,15447981100,10070,10070,10070,10070,0
20231227,202800,15447981100,10070,10070,10070,10070,0
20231227,202700,15447981100,10070,10070,10070,10070,0
20231227,202600,15447981100,10070,10070,10070,10070,0
20231227,202500,15447981100,10070,10070,10070,10070,0
20231227,202400,15447981100,10070,10070,10070,10070,0
20231227,202300,15447981100,10070,10070,10070,10070,0
20231227,202200,15447981100,10070,10070,10070,10070,0
20231227,202100,15447981100,10070,10070,10070,10070,0
20231227,202000,15447981100,10070,10070,10070,10070,0
20231227,201900,15447981100,10070,10070,10070,10070,0
20231227,201800,15447981100,10070,10070,10070,10070,0
20231227,201700,15447981100,10070,10070,10070,10070,25012
20231227,201600,15447981100,10070,10070,10070,10070,0
20231227,201500,15447981100,10070,10070,10070,10070,0
20231227,201400,15447981100,10070,10070,10070,10070,0
20231227,201300,15447981100,10070,10070,10070,10070,0
20231227,201200,15447981100,10070,10070,10070,10070,0
20231227,201100,15447981100,10070,10070,10070,10070,0
20231227,201000,15447981100,10070,10070,10070,10070,0
20231227,200900,15447981100,10070,10070,10070,10070,0
20231227,200800,15447981100,10070,10070,10070,10070,0
20231227,200700,15447981100,10070,10070,10070,10070,0
20231227,200600,15447981100,10070,10070,10070,10070,0
20231227,200500,15447981100,10070,10070,10070,10070,0
20231227,200400,15447981100,10070,10070,10070,10070,0
20231227,200300,15447981100,10070,10070,10070,10070,0
20231227,200200,15447981100,10070,10070,10070,10070,0
20231227,200100,15447981100,10070,10070,10070,10070,0
20231227,200000,15447981100,10070,10070,10070,10070,0
20231227,195900,15447981100,10070,10070,10070,10070,0
20231227,195800,15447981100,10070,10070,10070,10070,0
20231227,195700,15447981100,10070,10070,10070,10070,0
20231227,195600,15447981100,10070,10070,10070,10070,0
20231227,195500,15447981100,10070,10070,10070,10070,0
20231227,195400,15447981100,10070,10070,10070,10070,0
20231227,195300,15447981100,10070,10070,10070,10070,0
20231227,195200,15447981100,10070,10070,10070,10070,0
20231227,195100,15447981100,10070,10070,10070,10070,0
20231227,195000,15447981100,10070,10070,10070,10070,0
20231227,194900,15447981100,10070,10070,10070,10070,0
20231227,194800,15447981100,10070,10070,10070,10070,0
20231227,194700,15447981100,10070,10070,10070,10070,25012
20231227,194600,15447981100,10070,10070,10070,10070,0
20231227,194500,15447981100,10070,10070,10070,10070,0
20231227,194400,15447981100,10070,10070,10070,10070,0
20231227,194300,15447981100,10070,10070,10070,10070,0
20231227,194200,15447981100,10070,10070,10070,10070,0
20231227,194100,15447981100,10070,10070,10070,10070,0
20231227,194000,15447981100,10070,10070,10070,10070,0
20231227,193900,15447981100,10070,10070,10070,10070,0
20231227,193800,15447981100,10070,10070,10070,10070,0
20231227,193700,15447981100,10070,10070,10070,10070,0
20231227,193600,15447981100,10070,10070,10070,10070,0
20231227,193500,15447981100,10070,10070,10070,10070,0
20231227,193400,15447981100,10070,10070,10070,10070,0
20231227,193300,15447981100,10070,10070,10070,10070,0
20231227,193200,15447981100,10070,10070,10070,10070,0
20231227,193100,15447981100,10070,10070,10070,10070,0
20231227,193000,15447981100,10070,10070,10070,10070,0
20231227,192900,15447981100,10070,10070,10070,10070,0
20231227,192800,15447981100,10070,10070,10070,10070,0
20231227,192700,15447981100,10070,10070,10070,10070,0
20231227,192600,15447981100,10070,10070,10070,10070,0
20231227,192500,15447981100,10070,10070,10070,10070,0
20231227,192400,15447981100,10070,10070,10070,10070,0
20231227,192300,15447981100,10070,10070,10070,10070,0
20231227,192200,15447981100,10070,10070,10070,10070,0
20231227,192100,15447981100,10070,10070,10070,10070,0
20231227,192000,15447981100,10070,10070,10070,10070,0
20231227,191900,15447981100,10070,10070,10070,10070,0
20231227,191800,15447981100,10070,10070,10070,10070,0
20231227,191700,15447981100,10070,10070,10070,10070,25012
20231227,191600,15447981100,10070,10070,10070,10070,0
20231227,191500,15447981100,10070,10070,10070,10070,0
20231227,191400,15447981100,10070,10070,10070,10070,0
20231227,191300,15447981100,10070,10070,10070,10070,0
20231227,191200,15447981100,10070,10070,10070,10070,0
20231227,191100,15447981100,10070,10070,10070,10070,0
20231227,191000,15447981100,10070,10070,10070,10070,0
20231227,190900,15447981100,10070,10070,10070,10070,0
20231227,190800,15447981100,10070,10070,10070,10070,0
20231227,190700,15447981100,10070,10070,10070,10070,0
20231227,190600,15447981100,10070,10070,10070,10070,0
20231227,190500,15447981100,10070,10070,10070,10070,0
20231227,190400,15447981100,10070,10070,10070,10070,0
20231227,190300,15447981100,10070,10070,10070,10070,0
20231227,190200,15447981100,10070,10070,10070,10070,0
20231227,190100,15447981100,10070,10070,10070,10070,0
20231227,190000,15447981100,10070,10070,10070,10070,0
20231227,185900,15447981100,10070,10070,10070,10070,0
20231227,185800,15447981100,10070,10070,10070,10070,0
20231227,185700,15447981100,10070,10070,10070,10070,0
20231227,185600,15447981100,10070,10070,10070,10070,0
20231227,185500,15447981100,10070,10070,10070,10070,0
20231227,185400,15447981100,10070,10070,10070,10070,0
20231227,185300,15447981100,10070,10070,10070,10070,0
20231227,185200,15447981100,10070,10070,10070,10070,0
20231227,185100,15447981100,10070,10070,10070,10070,0
20231227,185000,15447981100,10070,10070,10070,10070,0
20231227,184900,15447981100,10070,10070,10070,10070,0
20231227,184800,15447981100,10070,10070,10070,10070,0
20231227,184700,15447981100,10070,10070,10070,10070,25012
20231227,184600,15447981100,10070,10070,10070,10070,0
20231227,184500,15447981100,10070,10070,10070,10070,0
20231227,184400,15447981100,10070,10070,10070,10070,0
20231227,184300,15447981100,10070,10070,10070,10070,0
20231227,184200,15447981100,10070,10070,10070,10070,0
20231227,184100,15447981100,10070,10070,10070,10070,0
20231227,184000,15447981100,10070,10070,10070,10070,0
20231227,183900,15447981100,10070,10070,10070,10070,0
20231227,183800,15447981100,10070,10070,10070,10070,0
20231227,183700,15447981100,10070,10070,10070,10070,0
20231227,183600,15447981100,10070,10070,10070,10070,0
20231227,183500,15447981100,10070,10070,10070,10070,0
20231227,183400,15447981100,10070,10070,10070,10070,0
20231227,183300,15447981100,10070,10070,10070,10070,0
20231227,183200,15447981100,10070,10070,10070,10070,0
20231227,183100,15447981100,10070,10070,10070,10070,0
20231227,183000,15447981100,10070,10070,10070,10070,0
20231227,182900,15447981100,10070,10070,10070,10070,0
20231227,182800,15447981100,10070,10070,10070,10070,0
20231227,182700,15447981100,10070,10070,10070,10070,0
20231227,182600,15447981100,10070,10070,10070,10070,0
20231227,182500,15447981100,10070,10070,10070,10070,0
20231227,182400,15447981100,10070,10070,10070,10070,0
20231227,182300,15447981100,10070,10070,10070,10070,0
20231227,182200,15447981100,10070,10070,10070,10070,0
20231227,182100,15447981100,10070,10070,10070,10070,0
20231227,182000,15447981100,10070,10070,10070,10070,0
20231227,181900,15447981100,10070,10070,10070,10070,0
20231227,181800,15447981100,10070,10070,10070,10070,0
20231227,181700,15447981100,10070,10070,10070,10070,25012
20231227,181600,15447981100,10070,10070,10070,10070,0
20231227,181500,15447981100,10070,10070,10070,10070,0
20231227,181400,15447981100,10070,10070,10070,10070,0
20231227,181300,15447981100,10070,10070,10070,10070,0
20231227,181200,15447981100,10070,10070,10070,10070,0
20231227,181100,15447981100,10070,10070,10070,10070,0
20231227,181000,15447981100,10070,10070,10070,10070,0
20231227,180900,15447981100,10070,10070,10070,10070,0
20231227,180800,15447981100,10070,10070,10070,10070,0
20231227,180700,15447981100,10070,10070,10070,10070,0
20231227,180600,15447981100,10070,10070,10070,10070,0
20231227,180500,15447981100,10070,10070,10070,10070,0
20231227,180400,15447981100,10070,10070,10070,10070,0
20231227,180300,15447981100,10070,10070,10070,10070,0
20231227,180200,15447981100,10070,10070,10070,10070,0
20231227,180100,15447981100,10070,10070,10070,10070,0
20231227,180000,15447981100,10070,10070,10070,10070,0
20231227,175900,15447981100,10070,10070,10070,10070,0
20231227,175800,15447981100,10070,10070,10070,10070,0
20231227,175700,15447981100,10070,10070,10070,10070,0
20231227,175600,15447981100,10070,10070,10070,10070,0
20231227,175500,15447981100,10070,10070,10070,10070,0
20231227,175400,15447981100,10070,10070,10070,10070,0
20231227,175300,15447981100,10070,10070,10070,10070,0
20231227,175200,15447981100,10070,10070,10070,10070,0
20231227,175100,15447981100,10070,10070,10070,10070,0
20231227,175000,15447981100,10070,10070,10070,10070,0
20231227,174900,15447981100,10070,10070,10070,10070,0
20231227,174800,15447981100,10070,10070,10070,10070,0
20231227,174700,15447981100,10070,10070,10070,10070,25012
20231227,174600,15447981100,10070,10070,10070,10070,0
20231227,174500,15447981100,10070,10070,10070,10070,0
20231227,174400,15447981100,10070,10070,10070,10070,0
20231227,174300,15447981100,10070,10070,10070,10070,0
20231227,174200,15447981100,10070,10070,10070,10070,0
20231227,174100,15447981100,10070,10070,10070,10070,0
20231227,174000,15447981100,10070,10070,10070,10070,0
20231227,173900,15447981100,10070,10070,10070,10070,0
20231227,173800,15447981100,10070,10070,10070,10070,0
20231227,173700,15447981100,10070,10070,10070,10070,0
20231227,173600,15447981100,10070,10070,10070,10070,0
20231227,173500,15447981100,10070,10070,10070,10070,0
20231227,173400,15447981100,10070,10070,10070,10070,0
20231227,173300,15447981100,10070,10070,10070,10070,0
20231227,173200,15447981100,10070,10070,10070,10070,0
20231227,173100,15447981100,10070,10070,10070,10070,0
20231227,173000,15447981100,10070,10070,10070,10070,0
20231227,172900,15447981100,10070,10070,10070,10070,0
20231227,172800,15447981100,10070,10070,10070,10070,0
20231227,172700,15447981100,10070,10070,10070,10070,0
20231227,172600,15447981100,10070,10070,10070,10070,0
20231227,172500,15447981100,10070,10070,10070,10070,0
20231227,172400,15447981100,10070,10070,10070,10070,0
20231227,172300,15447981100,10070,10070,10070,10070,0
20231227,172200,15447981100,10070,10070,10070,10070,0
20231227,172100,15447981100,10070,10070,10070,10070,0
20231227,172000,15447981100,10070,10070,10070,10070,0
20231227,171900,15447981100,10070,10070,10070,10070,0
20231227,171800,15447981100,10070,10070,10070,10070,0
20231227,171700,15447981100,10070,10070,10070,10070,25012
20231227,171600,15447981100,10070,10070,10070,10070,0
20231227,171500,15447981100,10070,10070,10070,10070,0
20231227,171400,15447981100,10070,10070,10070,10070,0
20231227,171300,15447981100,10070,10070,10070,10070,0
20231227,171200,15447981100,10070,10070,10070,10070,0
20231227,171100,15447981100,10070,10070,10070,10070,0
20231227,171000,15447981100,10070,10070,10070,10070,0
20231227,170900,15447981100,10070,10070,10070,10070,0
20231227,170800,15447981100,10070,10070,10070,10070,0
20231227,170700,15447981100,10070,10070,10070,10070,0
20231227,170600,15447981100,10070,10070,10070,10070,0
20231227,170500,15447981100,10070,10070,10070,10070,0
20231227,170400,15447981100,10070,10070,10070,10070,0
20231227,170300,15447981100,10070,10070,10070,10070,0
20231227,170200,15447981100,10070,10070,10070,10070,0
20231227,170100,15447981100,10070,10070,10070,10070,0
20231227,170000,15447981100,10070,10070,10070,10070,0
20231227,165900,15447981100,10070,10070,10070,10070,0
20231227,165800,15447981100,10070,10070,10070,10070,0
20231227,165700,15447981100,10070,10070,10070,10070,0
20231227,165600,15447981100,10070,10070,10070,10070,0
20231227,165500,15447981100,10070,10070,10070,10070,0
20231227,165400,15447981100,10070,10070,10070,10070,0
20231227,165300,15447981100,10070,10070,10070,10070,0
20231227,165200,15447981100,10070,10070,10070,10070,0
20231227,165100,15447981100,10070,10070,10070,10070,0
20231227,165000,15447981100,10070,10070,10070,10070,0
20231227,164900,15447981100,10070,10070,10070,10070,0
20231227,164800,15447981100,10070,10070,10070,10070,0
20231227,164700,15447981100,10070,10070,10070,10070,25012
20231227,164600,15447981100,10070,10070,10070,10070,0
20231227,164500,15447981100,10070,10070,10070,10070,0
20231227,164400,15447981100,10070,10070,10070,10070,0
20231227,164300,15447981100,10070,10070,10070,10070,0
20231227,164200,15447981100,10070,10070,10070,10070,0
20231227,164100,15447981100,10070,10070,10070,10070,0
20231227,164000,15447981100,10070,10070,10070,10070,0
20231227,163900,15447981100,10070,10070,10070,10070,0
20231227,163800,15447981100,10070,10070,10070,10070,0
20231227,163700,15447981100,10070,10070,10070,10070,0
20231227,163600,15447981100,10070,10070,10070,10070,0
20231227,163500,15447981100,10070,10070,10070,10070,0
20231227,163400,15447981100,10070,10070,10070,10070,0
20231227,163300,15447981100,10070,10070,10070,10070,0
20231227,163200,15447981100,10070,10070,10070,10070,0
20231227,163100,15447981100,10070,10070,10070,10070,0
20231227,163000,15447981100,10070,10070,10070,10070,0
20231227,162900,15447981100,10070,10070,10070,10070,0
20231227,162800,15447981100,10070,10070,10070,10070,0
20231227,162700,15447981100,10070,10070,10070,10070,0
20231227,162600,15447981100,10070,10070,10070,10070,0
20231227,162500,15447981100,10070,10070,10070,10070,0
20231227,162400,15447981100,10070,10070,10070,10070,0
20231227,162300,15447981100,10070,10070,10070,10070,0
20231227,162200,15447981100,10070,10070,10070,10070,0
20231227,162100,15447981100,10070,10070,10070,10070,0
20231227,162000,15447981100,10070,10070,10070,10070,0
20231227,161900,15447981100,10070,10070,10070,10070,0
20231227,161800,15447981100,10070,10070,10070,10070,0
20231227,161700,15447981100,10070,10070,10070,10070,25012
20231227,161600,15447981100,10070,10070,10070,10070,0
20231227,161500,15447981100,10070,10070,10070,10070,0
20231227,161400,15447981100,10070,10070,10070,10070,0
20231227,161300,15447981100,10070,10070,10070,10070,0
20231227,161200,15447981100,10070,10070,10070,10070,0
20231227,161100,15447981100,10070,10070,10070,10070,0
20231227,161000,15447981100,10070,10070,10070,10070,0
20231227,160900,15447981100,10070,10070,10070,10070,0
20231227,160800,15447981100,10070,10070,10070,10070,0
20231227,160700,15447981100,10070,10070,10070,10070,0
20231227,160600,15447981100,10070,10070,10070,10070,0
20231227,160500,15447981100,10070,10070,10070,10070,0
20231227,160400,15447981100,10070,10070,10070,10070,0
20231227,160300,15447981100,10070,10070,10070,10070,0
20231227,160200,15447981100,10070,10070,10070,10070,0
20231227,160100,15447981100,10070,10070,10070,10070,0
20231227,160000,15447981100,10070,10070,10070,10070,0
20231227,155900,15447981100,10070,10070,10070,10070,0
20231227,155800,15447981100,10070,10070,10070,10070,0
20231227,155700,15447981100,10070,10070,10070,10070,0
20231227,155600,15447981100,10070,10070,10070,10070,0
20231227,155500,15447981100,10070,10070,10070,10070,0
20231227,155400,15447981100,10070,10070,10070,10070,0
20231227,155300,15447981100,10070,10070,10070,10070,0
20231227,155200,15447981100,10070,10070,10070,10070,0
20231227,155100,15447981100,10070,10070,10070,10070,0
20231227,155000,15447981100,10070,10070,10070,10070,0
20231227,154900,15447981100,10070,10070,10070,10070,0
20231227,154800,15447981100,10070,10070,10070,10070,0
20231227,154700,15447981100,10070,10070,10070,10070,25012
20231227,154600,15447981100,10070,10070,10070,10070,0
20231227,154500,15447981100,10070,10070,10070,10070,0
20231227,154400,15447981100,10070,10070,10070,10070,0
20231227,154300,15447981100,10070,10070,10070,10070,0
20231227,154200,15447981100,10070,10070,10070,10070,0
20231227,154100,15447981100,10070,10070,10070,10070,0
20231227,154000,15447981100,10070,10070,10070,10070,0
20231227,153900,15447981100,10070,10070,10070,10070,0
20231227,153800,15447981100,10070,10070,10070,10070,0
20231227,153700,15447981100,10070,10070,10070,10070,0
20231227,153600,15447981100,10070,10070,10070,10070,0
20231227,153500,15447981100,10070,10070,10070,10070,0
20231227,153400,15447981100,10070,10070,10070,10070,0
20231227,153300,15447981100,10070,10070,10070,10070,0
20231227,153200,15447981100,10070,10070,10070,10070,0
20231227,153100,15447981100,10070,10070,10070,10070,0
20231227,153000,15447981100,10070,10070,10070,10070,25012
20231227,152900,15196110260,10070,10070,10070,10070,0
20231227,152800,15196110260,10070,10070,10070,10070,0
20231227,152700,15196110260,10070,10070,10070,10070,0
20231227,152600,15196110260,10070,10070,10070,10070,0
20231227,152500,15196110260,10070,10070,10070,10070,0
20231227,152400,15196110260,10070,10070,10070,10070,0
20231227,152300,15196110260,10070,10070,10070,10070,0
20231227,152200,15196110260,10070,10070,10070,10070,0
20231227,152100,15196110260,10070,10070,10070,10070,0
20231227,152000,15196110260,10070,10070,10070,10070,0
20231227,151900,15196110260,10070,10060,10080,10050,4341
20231227,151800,15152410580,10070,10080,10080,10050,7479
20231227,151700,15077150280,10080,10060,10080,10060,2032
20231227,151600,15056675520,10080,10080,10090,10060,2947
20231227,151500,15026986510,10070,10080,10100,10060,4787
20231227,151400,14978774690,10090,10090,10100,10080,6803
20231227,151300,14910093990,10080,10090,10090,10080,3820
20231227,151200,14871562510,10090,10070,10090,10060,2733
20231227,151100,14844027010,10070,10060,10070,10060,1528
20231227,151000,14828649420,10070,10050,10070,10040,2944
20231227,150900,14799051210,10040,10080,10080,10040,3640
20231227,150800,14762444300,10080,10070,10080,10040,2966
20231227,150700,14732612310,10070,10100,10100,10050,7421
20231227,150600,14657771490,10110,10140,10140,10100,4419
20231227,150500,14613032700,10130,10130,10140,10120,14696
20231227,150400,14464067940,10130,10120,10130,10100,15635
20231227,150300,14306007190,10120,10130,10140,10110,3477
20231227,150200,14270803930,10120,10120,10130,10110,11175
20231227,150100,14157747310,10120,10090,10120,10060,18290
20231227,150000,13973070210,10090,10080,10100,10020,41475
20231227,145900,13554838830,10070,10080,10090,10070,8393
20231227,145800,13470245070,10070,10060,10070,10050,9394
20231227,145700,13375705440,10060,10050,10060,10050,15053
20231227,145600,13224402170,10050,10050,10050,10040,6478
20231227,145500,13159305350,10050,10050,10050,10040,6851
20231227,145400,13090456300,10050,10050,10050,10040,4910
20231227,145300,13041117300,10050,10050,10050,10040,6205
20231227,145200,12978786970,10040,10040,10050,10030,5044
20231227,145100,12928125380,10040,10050,10050,10040,6530
20231227,145000,12862534010,10040,10040,10050,10030,9383
20231227,144900,12768307750,10040,10030,10040,10020,7851
20231227,144800,12689553230,10030,10030,10030,10020,7033
20231227,144700,12619016150,10030,10020,10030,10010,9959
20231227,144600,12519218060,10020,10000,10020,9990,5021
20231227,144500,12468969200,10000,9990,10000,9980,5666
20231227,144400,12412330180,9990,10000,10000,9990,4554
20231227,144300,12366795080,10000,10000,10000,9990,10141
20231227,144200,12265388270,10000,10000,10000,9980,8409
20231227,144100,12181339880,9990,10000,10000,9990,4219
20231227,144000,12139167130,10000,10000,10000,10000,6585
20231227,143900,12073317130,10000,9990,10000,9980,5632
20231227,143800,12017000070,9990,9980,9990,9980,7140
20231227,143700,11945703340,9980,9950,9980,9950,2294
20231227,143600,11922848550,9960,9960,9960,9950,214
20231227,143500,11920718210,9950,9950,9950,9940,672
20231227,143400,11914033200,9950,9950,9950,9940,1116
20231227,143300,11902929020,9950,9950,9950,9940,502
20231227,143200,11897934620,9950,9940,9950,9930,562
20231227,143100,11892347330,9940,9950,9950,9940,355
20231227,143000,11888816030,9950,9940,9950,9940,1289
20231227,142900,11875991070,9930,9920,9930,9920,219
20231227,142800,11873817580,9910,9900,9950,9900,3009
20231227,142700,11843977110,9910,9930,9930,9910,1238
20231227,142600,11831702580,9930,9940,9940,9930,510
20231227,142500,11826637440,9930,9930,9930,9930,208
20231227,142400,11824572000,9930,9930,9930,9930,215
20231227,142300,11822437050,9940,9940,9940,9930,651
20231227,142200,11815966830,9930,9930,9940,9930,718
20231227,142100,11808835120,9930,9940,9940,9930,277
20231227,142000,11806082080,9940,9940,9950,9940,1838
20231227,141900,11787803600,9940,9950,9950,9940,570
20231227,141800,11782136340,9950,9930,9950,9930,731
20231227,141700,11774872360,9920,9930,9930,9920,3793
20231227,141600,11737227340,9920,9930,9930,9920,438
20231227,141500,11732882370,9930,9930,9930,9920,571
20231227,141400,11727212730,9920,9920,9920,9920,2125
20231227,141300,11706132730,9920,9920,9930,9920,394
20231227,141200,11702221040,9920,9920,9920,9910,1340
20231227,141100,11688931820,9920,9910,9920,9900,1915
20231227,141000,11669950840,9900,9910,9910,9900,749
20231227,140900,11662530230,9910,9890,9910,9880,324
20231227,140800,11659323570,9890,9890,9890,9880,2202
20231227,140700,11637563760,9910,9870,9910,9870,640
20231227,140600,11631229980,9870,9910,9910,9860,2994
20231227,140500,11601627800,9910,9920,9920,9910,1614
20231227,140400,11585632060,9920,9920,9920,9910,237
20231227,140300,11583281530,9920,9920,9920,9920,344
20231227,140200,11579869050,9910,9930,9930,9910,854
20231227,140100,11571398470,9930,9930,9930,9920,508
20231227,140000,11566354380,9940,9940,9940,9940,698
20231227,135900,11559416260,9930,9930,9930,9930,92
20231227,135800,11558502700,9920,9920,9920,9920,214
20231227,135700,11556379820,9930,9940,9940,9930,312
20231227,135600,11553279610,9940,9930,9940,9910,881
20231227,135500,11544529850,9920,9920,9930,9920,500
20231227,135400,11539567060,9920,9920,9920,9910,315
20231227,135300,11536442310,9920,9920,9930,9920,552
20231227,135200,11530963580,9920,9920,9930,9920,1610
20231227,135100,11514984910,9910,9950,9950,9910,766
20231227,135000,11507375930,9960,9960,9960,9960,611
20231227,134900,11501290370,9890,9960,9960,9890,1355
20231227,134800,11487852900,9960,9950,9960,9940,511
20231227,134700,11482768260,9940,9890,9950,9890,8130
20231227,134600,11402245240,9900,9910,9910,9870,9932
20231227,134500,11303980650,9920,9930,9940,9920,1454
20231227,134400,11289550340,9930,9940,9940,9930,903
20231227,134300,11280575790,9950,9950,9950,9940,592
20231227,134200,11274685670,9970,9960,9970,9960,701
20231227,134100,11267700610,9970,9970,9980,9970,1175
20231227,134000,11255985030,9980,9990,10000,9970,3140
20231227,133900,11224637060,10000,10000,10000,9990,427
20231227,133800,11220369110,10000,10000,10000,9990,1824
20231227,133700,11202139110,10000,10000,10000,9990,8602
20231227,133600,11116125300,10000,10000,10000,9990,1276
20231227,133500,11103374870,10000,9990,10000,9980,9638
20231227,133400,11007051550,9990,10000,10000,9990,1327
20231227,133300,10993793990,9990,10000,10000,9990,842
20231227,133200,10985376900,10000,10000,10000,9990,1084
20231227,133100,10974541960,9990,10000,10000,9990,2780
20231227,133000,10946746960,10000,9990,10000,9990,5622
20231227,132900,10890579350,9980,9980,9980,9970,587
20231227,132800,10884721130,9970,9980,9980,9970,1113
20231227,132700,10873613450,9970,9980,9980,9970,1857
20231227,132600,10855080760,9980,9950,9980,9940,2756
20231227,132500,10827632840,9950,9980,9980,9950,5242
20231227,132400,10775386220,9980,9990,9990,9980,1191
20231227,132300,10763497980,9990,9950,9990,9950,6322
20231227,132200,10700417920,9950,9960,9970,9940,2039
20231227,132100,10680110290,9960,9940,9960,9940,2437
20231227,132000,10655860610,9940,9930,9940,9930,1139
20231227,131900,10644541790,9920,9910,9920,9910,275
20231227,131800,10641815430,9910,9920,9940,9910,1013
20231227,131700,10631772550,9920,9920,9920,9910,93
20231227,131600,10630850020,9910,9930,9940,9910,1414
20231227,131500,10616820050,9930,9950,9950,9930,472
20231227,131400,10612129930,9950,9940,9950,9930,574
20231227,131300,10606421760,9940,9950,9950,9940,1004
20231227,131200,10596437100,9950,9940,9950,9940,489
20231227,131100,10591575930,9930,9920,9940,9920,494
20231227,131000,10586669050,9930,9930,9930,9910,234
20231227,130900,10584347350,9920,9930,9940,9920,789
20231227,130800,10576511220,9920,9940,9950,9920,1010
20231227,130700,10566479280,9930,9930,9930,9920,1338
20231227,130600,10553193940,9930,9930,9930,9920,624
20231227,130500,10546999740,9930,9950,9950,9930,1975
20231227,130400,10527357990,9930,9950,9950,9930,2924
20231227,130300,10498299550,9950,9950,9950,9940,749
20231227,130200,10490847350,9950,9970,9970,9950,1629
20231227,130100,10474618120,9970,9980,9990,9970,1059
20231227,130000,10464048750,9980,9980,9980,9970,558
20231227,125900,10458480010,9970,9990,9990,9960,1476
20231227,125800,10443768150,9990,9970,9990,9970,3007
20231227,125700,10413753690,9980,9950,9980,9950,559
20231227,125600,10408183480,9960,9960,9960,9950,345
20231227,125500,10404748350,9960,9960,9980,9950,1789
20231227,125400,10386929940,9960,9970,9970,9960,813
20231227,125300,10378832360,9970,9960,9970,9940,2784
20231227,125200,10351141000,9950,9950,9960,9950,839
20231227,125100,10342792110,9950,9970,9970,9950,2621
20231227,125000,10316677640,9980,9970,9980,9970,601
20231227,124900,10310684840,9980,9980,9980,9970,492
20231227,124800,10305774800,9990,9980,9990,9980,1244
20231227,124700,10293348590,9980,10000,10000,9980,313
20231227,124600,10290222290,10000,9980,10000,9980,1931
20231227,124500,10270924930,9980,9980,9980,9970,373
20231227,124400,10267202780,9970,10000,10000,9930,2425
20231227,124300,10243019670,9990,9990,10000,9990,419
20231227,124200,10238832520,9990,9990,9990,9990,2851
20231227,124100,10210351030,9990,9980,10000,9980,3054
20231227,124000,10179836960,9980,9960,9980,9960,2505
20231227,123900,10154867160,9980,9920,9980,9920,8631
20231227,123800,10068982440,9920,9930,9930,9920,363
20231227,123700,10065380460,9930,9910,9930,9910,300
20231227,123600,10062402690,9910,9890,9910,9880,1736
20231227,123500,10045233330,9890,9880,9890,9880,240
20231227,123400,10042860780,9880,9880,9890,9880,219
20231227,123300,10040695100,9880,9890,9890,9880,597
20231227,123200,10034796620,9880,9890,9890,9880,1171
20231227,123100,10023222610,9900,9930,9930,9900,728
20231227,123000,10016004340,9930,9910,9930,9890,449
20231227,122900,10011550810,9900,9890,9900,9890,116
20231227,122800,10010402500,9890,9890,9900,9890,160
20231227,122700,10008819070,9880,9880,9890,9880,524
20231227,122600,10003637330,9880,9890,9890,9880,1976
20231227,122500,9984106850,9900,9900,9930,9900,2279
20231227,122400,9961542460,9890,9870,9900,9870,660
20231227,122300,9955020470,9880,9880,9880,9870,773
20231227,122200,9947383690,9880,9900,9900,9880,869
20231227,122100,9938789150,9890,9910,9910,9890,763
20231227,122000,9931233550,9910,9920,9920,9910,742
20231227,121900,9923873000,9930,9920,9930,9920,486
20231227,121800,9919049810,9930,9930,9940,9920,1458
20231227,121700,9904566200,9930,9900,9930,9900,714
20231227,121600,9897494680,9900,9920,9920,9900,1404
20231227,121500,9883590940,9920,9920,9920,9910,555
20231227,121400,9878089600,9910,9930,9930,9910,1172
20231227,121300,9866468160,9930,9920,9930,9920,451
20231227,121200,9861989750,9920,9870,9920,9870,1510
20231227,121100,9847055760,9870,9880,9880,9870,1961
20231227,121000,9827695250,9880,9880,9880,9860,815
20231227,120900,9819650790,9880,9900,9900,9870,3453
20231227,120800,9785514310,9900,9920,9920,9900,3210
20231227,120700,9753697810,9920,9930,9930,9920,4496
20231227,120600,9709071100,9940,9970,9970,9940,2456
20231227,120500,9684641630,9960,9990,9990,9960,3773
20231227,120400,9647017980,9990,10000,10000,9990,379
20231227,120300,9643229570,9980,9990,10000,9980,669
20231227,120200,9636546060,9980,9980,9990,9980,271
20231227,120100,9633838870,9990,10000,10000,9990,326
20231227,120000,9630580320,10000,10000,10000,9990,3307
20231227,115900,9597537920,9990,10000,10000,9990,2671
20231227,115800,9570849230,9990,9990,10000,9990,685
20231227,115700,9564001390,9990,9990,10000,9990,1227
20231227,115600,9551734870,9990,10000,10000,9990,1760
20231227,115500,9534147110,9990,10000,10010,9990,1089
20231227,115400,9523257020,10000,10010,10010,10000,1887
20231227,115300,9504381200,10000,10010,10010,10000,4138
20231227,115200,9462964310,10010,9980,10010,9970,15211
20231227,115100,9310950800,9980,9970,9980,9950,1055
20231227,115000,9300432130,9980,9960,9980,9950,1207
20231227,114900,9288406990,9970,9970,9980,9960,1252
20231227,114800,9275921970,9970,9980,9980,9970,544
20231227,114700,9270496710,9960,9980,9980,9960,5452
20231227,114600,9216139350,9980,9970,9980,9970,1853
20231227,114500,9197660000,9980,9980,9980,9970,305
20231227,114400,9194616260,9980,9990,9990,9950,4181
20231227,114300,9152942870,9980,9980,9990,9970,1003
20231227,114200,9142928700,9980,9990,9990,9960,2404
20231227,114100,9118953630,9990,10000,10000,9990,651
20231227,114000,9112443730,9990,10000,10000,9990,847
20231227,113900,9103980760,9990,10000,10000,9980,1536
20231227,113800,9088631260,9990,9990,10000,9980,834
20231227,113700,9080300600,10000,9980,10000,9980,722
20231227,113600,9073086760,9980,9990,10000,9980,11015
20231227,113500,8963130840,9980,9970,9990,9970,3346
20231227,113400,8929725120,9970,9970,9980,9960,1446
20231227,113300,8915307660,9980,9980,9980,9970,735
20231227,113200,8907974790,9980,9980,9980,9970,1871
20231227,113100,8889309950,9980,9980,9980,9970,972
20231227,113000,8879610950,9970,9980,9990,9970,3305
20231227,112900,8846632660,9980,9980,9980,9960,2510
20231227,112800,8821601000,9980,9980,9990,9970,2351
20231227,112700,8798143610,9980,9990,9990,9980,948
20231227,112600,8788676570,9990,9980,10000,9980,3364
20231227,112500,8755058390,9990,9990,9990,9980,2290
20231227,112400,8732182730,9980,9990,10000,9980,1077
20231227,112300,8721424070,10000,10010,10020,9990,3298
20231227,112200,8688401510,10020,10010,10020,10010,2288
20231227,112100,8665494230,10010,9990,10020,9990,16707
20231227,112000,8498309000,9990,9990,9990,9980,777
20231227,111900,8490546790,9990,9990,10000,9980,4018
20231227,111800,8450415260,9990,9960,10000,9950,2070
20231227,111700,8429766780,9960,9980,9990,9960,13126
20231227,111600,8298885220,9980,10000,10010,9980,14240
20231227,111500,8156544380,10010,10020,10020,10000,6901
20231227,111400,8087457380,10010,10040,10040,10010,3136
20231227,111300,8056044970,10020,10010,10040,10000,6167
20231227,111200,7994189150,10000,10020,10020,10000,8697
20231227,111100,7907097040,10020,10040,10040,10020,15451
20231227,111000,7752200930,10030,9960,10040,9950,41660
20231227,110900,7335573340,9970,9990,9990,9950,8685
20231227,110800,7248996960,9990,9980,10000,9980,30380
20231227,110700,6945358060,9980,9950,9980,9940,15661
20231227,110600,6789365110,9940,9920,9950,9920,4155
20231227,110500,6748072340,9920,9890,9930,9880,5549
20231227,110400,6693060770,9890,9900,9920,9890,6839
20231227,110300,6625332430,9910,9920,9930,9880,8868
20231227,110200,6537477510,9940,9960,9960,9920,14172
20231227,110100,6396522070,9960,9940,9960,9940,15224
20231227,110000,6245064820,9940,9930,9950,9930,3494
20231227,105900,6210325670,9930,9920,9940,9910,10621
20231227,105800,6104898570,9910,9900,9910,9890,9861
20231227,105700,6007203990,9900,9900,9920,9890,12460
20231227,105600,5883810390,9900,9890,9900,9890,13738
20231227,105500,5747816540,9890,9880,9900,9860,6247
20231227,105400,5686100060,9880,9880,9900,9880,7851
20231227,105300,5608476680,9880,9880,9890,9880,5145
20231227,105200,5557601930,9870,9880,9880,9870,1923
20231227,105100,5538603000,9880,9870,9880,9870,2745
20231227,105000,5511501340,9870,9860,9870,9840,5180
20231227,104900,5460423560,9850,9820,9850,9820,2678
20231227,104800,5434078130,9820,9820,9830,9810,2938
20231227,104700,5405213800,9820,9830,9830,9800,2171
20231227,104600,5383909250,9830,9820,9840,9810,2840
20231227,104500,5356016720,9820,9850,9850,9820,4127
20231227,104400,5315415850,9860,9860,9870,9850,2500
20231227,104300,5290771840,9850,9850,9850,9830,10547
20231227,104200,5186896220,9840,9820,9840,9820,5176
20231227,104100,5136008930,9830,9850,9850,9810,3149
20231227,104000,5105081320,9850,9830,9850,9820,7837
20231227,103900,5027979080,9830,9830,9840,9810,2691
20231227,103800,5001536610,9830,9820,9830,9820,2329
20231227,103700,4978653830,9820,9830,9830,9790,4542
20231227,103600,4934083240,9830,9810,9830,9800,10291
20231227,103500,4833084840,9810,9770,9810,9760,22915
20231227,103400,4608731150,9770,9760,9770,9720,5823
20231227,103300,4551876550,9760,9740,9770,9740,17956
20231227,103200,4376717280,9740,9730,9740,9720,2754
20231227,103100,4349917590,9740,9730,9740,9720,6526
20231227,103000,4286375430,9720,9720,9730,9720,2031
20231227,102900,4266618990,9730,9730,9730,9720,2909
20231227,102800,4238316420,9720,9720,9730,9720,996
20231227,102700,4228626980,9730,9720,9730,9720,1904
20231227,102600,4210117450,9720,9700,9720,9700,4374
20231227,102500,4167625980,9700,9700,9710,9690,2005
20231227,102400,4148171410,9700,9680,9700,9680,592
20231227,102300,4142435590,9680,9680,9690,9680,95
20231227,102200,4141515610,9690,9670,9690,9670,265
20231227,102100,4138949870,9670,9670,9690,9670,2853
20231227,102000,4111336060,9670,9660,9670,9650,1254
20231227,101900,4099219470,9660,9610,9660,9600,4263
20231227,101800,4058149590,9620,9620,9630,9620,391
20231227,101700,4054386220,9620,9630,9630,9620,435
20231227,101600,4050201360,9630,9640,9640,9630,1691
20231227,101500,4033914310,9630,9610,9640,9610,494
20231227,101400,4029156370,9600,9590,9600,9590,1288
20231227,101300,4016793040,9600,9600,9620,9590,1034
20231227,101200,4006864430,9600,9610,9620,9600,607
20231227,101100,4001031440,9610,9640,9650,9610,3531
20231227,101000,3967060070,9630,9630,9640,9620,2895
20231227,100900,3939177600,9630,9610,9640,9610,1338
20231227,100800,3926312270,9590,9590,9590,9580,368
20231227,100700,3922783420,9580,9620,9620,9580,6956
20231227,100600,3855926930,9620,9630,9640,9620,2531
20231227,100500,3831552340,9640,9660,9670,9630,2075
20231227,100400,3811529730,9670,9720,9730,9630,8583
20231227,100300,3728487550,9730,9730,9730,9720,2540
20231227,100200,3703781570,9730,9710,9730,9710,5857
20231227,100100,3646866960,9710,9690,9710,9690,19825
20231227,100000,3454479310,9700,9690,9700,9690,1844
20231227,095900,3436599440,9700,9690,9700,9670,5073
20231227,095800,3387437390,9680,9690,9700,9680,2565
20231227,095700,3362573380,9690,9660,9700,9660,2817
20231227,095600,3335303690,9660,9670,9670,9650,1874
20231227,095500,3317189070,9670,9660,9670,9620,3151
20231227,095400,3286776190,9660,9660,9670,9630,766
20231227,095300,3279373400,9630,9710,9720,9630,22092
20231227,095200,3065140370,9720,9740,9740,9710,4410
20231227,095100,3022273010,9740,9710,9760,9710,21912
20231227,095000,2808791980,9720,9740,9740,9700,14728
20231227,094900,2665719750,9730,9650,9730,9650,27864
20231227,094800,2395546830,9650,9590,9650,9590,12743
20231227,094700,2272840900,9580,9600,9630,9580,16959
20231227,094600,2109941940,9590,9520,9590,9520,5985
20231227,094500,2052665430,9520,9500,9530,9500,4979
20231227,094400,2005342890,9490,9540,9540,9490,10248
20231227,094300,1907866910,9540,9560,9570,9540,5316
20231227,094200,1857077410,9570,9590,9590,9560,6072
20231227,094100,1798896330,9600,9580,9600,9580,4861
20231227,094000,1752287180,9580,9570,9590,9570,7408
20231227,093900,1681287160,9570,9550,9570,9550,7775
20231227,093800,1607018670,9560,9530,9560,9530,4520
20231227,093700,1563838950,9530,9530,9540,9520,2526
20231227,093600,1539775780,9530,9530,9550,9520,2612
20231227,093500,1514896790,9550,9430,9550,9420,8758
20231227,093400,1431721600,9450,9500,9500,9440,3517
20231227,093300,1398410130,9510,9450,9520,9450,2009
20231227,093200,1379344590,9450,9450,9470,9450,737
20231227,093100,1372378250,9440,9450,9450,9440,978
20231227,093000,1363136300,9450,9500,9500,9440,4641
20231227,092900,1319120370,9500,9520,9520,9500,924
20231227,092800,1310331550,9520,9540,9550,9520,3738
20231227,092700,1274671260,9540,9540,9540,9520,170
20231227,092600,1273049640,9540,9500,9540,9490,1257
20231227,092500,1261072810,9500,9450,9500,9450,6933
20231227,092400,1195224820,9450,9410,9460,9410,3318
20231227,092300,1163885940,9410,9400,9410,9400,204
20231227,092200,1161967840,9400,9430,9430,9400,7283
20231227,092100,1093431720,9430,9440,9440,9420,3770
20231227,092000,1057892330,9440,9460,9470,9440,4633
20231227,091900,1014090760,9470,9480,9500,9450,1674
20231227,091800,998240850,9480,9550,9550,9470,11885
20231227,091700,885310720,9570,9540,9580,9510,11182
20231227,091600,778544910,9540,9520,9540,9510,5292
20231227,091500,728136860,9510,9460,9510,9450,3313
20231227,091400,696688030,9460,9440,9460,9430,2344
20231227,091300,674564130,9430,9480,9480,9430,836
20231227,091200,666663970,9470,9480,9490,9470,1259
20231227,091100,654727370,9480,9410,9490,9410,4236
20231227,091000,614654660,9410,9450,9450,9410,1894
20231227,090900,596815110,9450,9400,9490,9400,7322
20231227,090800,527549750,9400,9410,9460,9370,7605
20231227,090700,455970490,9420,9450,9450,9420,2731
20231227,090600,430199350,9460,9470,9470,9440,2448
20231227,090500,407070850,9460,9470,9490,9440,7714
20231227,090400,334135120,9470,9510,9510,9460,2563
20231227,090300,309861960,9520,9490,9520,9480,3768
20231227,090200,274033750,9480,9430,9480,9350,9023
20231227,090100,189021110,9440,9510,9550,9440,11728
20231227,090000,77768140,9500,9480,9510,9480,8201