KissMeData/005010/min/candle-20231220.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231220,184300,1603864050,5200,5200,5200,5200,6287
20231220,184200,1603864050,5200,5200,5200,5200,0
20231220,184100,1603864050,5200,5200,5200,5200,0
20231220,184000,1603864050,5200,5200,5200,5200,0
20231220,183900,1603864050,5200,5200,5200,5200,0
20231220,183800,1603864050,5200,5200,5200,5200,0
20231220,183700,1603864050,5200,5200,5200,5200,0
20231220,183600,1603864050,5200,5200,5200,5200,0
20231220,183500,1603864050,5200,5200,5200,5200,0
20231220,183400,1603864050,5200,5200,5200,5200,0
20231220,183300,1603864050,5200,5200,5200,5200,0
20231220,183200,1603864050,5200,5200,5200,5200,0
20231220,183100,1603864050,5200,5200,5200,5200,0
20231220,183000,1603864050,5200,5200,5200,5200,0
20231220,182900,1603864050,5200,5200,5200,5200,0
20231220,182800,1603864050,5200,5200,5200,5200,0
20231220,182700,1603864050,5200,5200,5200,5200,0
20231220,182600,1603864050,5200,5200,5200,5200,0
20231220,182500,1603864050,5200,5200,5200,5200,0
20231220,182400,1603864050,5200,5200,5200,5200,0
20231220,182300,1603864050,5200,5200,5200,5200,0
20231220,182200,1603864050,5200,5200,5200,5200,0
20231220,182100,1603864050,5200,5200,5200,5200,0
20231220,182000,1603864050,5200,5200,5200,5200,0
20231220,181900,1603864050,5200,5200,5200,5200,0
20231220,181800,1603864050,5200,5200,5200,5200,0
20231220,181700,1603864050,5200,5200,5200,5200,0
20231220,181600,1603864050,5200,5200,5200,5200,0
20231220,181500,1603864050,5200,5200,5200,5200,0
20231220,181400,1603864050,5200,5200,5200,5200,0
20231220,181300,1603864050,5200,5200,5200,5200,6287
20231220,181200,1603864050,5200,5200,5200,5200,0
20231220,181100,1603864050,5200,5200,5200,5200,0
20231220,181000,1603864050,5200,5200,5200,5200,0
20231220,180900,1603864050,5200,5200,5200,5200,0
20231220,180800,1603864050,5200,5200,5200,5200,0
20231220,180700,1603864050,5200,5200,5200,5200,0
20231220,180600,1603864050,5200,5200,5200,5200,0
20231220,180500,1603864050,5200,5200,5200,5200,0
20231220,180400,1603864050,5200,5200,5200,5200,0
20231220,180300,1603864050,5200,5200,5200,5200,0
20231220,180200,1603864050,5200,5200,5200,5200,0
20231220,180100,1603864050,5200,5200,5200,5200,0
20231220,180000,1603864050,5200,5200,5200,5200,0
20231220,175900,1603864050,5200,5200,5200,5200,0
20231220,175800,1603864050,5200,5200,5200,5200,0
20231220,175700,1603864050,5200,5200,5200,5200,0
20231220,175600,1603864050,5200,5200,5200,5200,0
20231220,175500,1603864050,5200,5200,5200,5200,0
20231220,175400,1603864050,5200,5200,5200,5200,0
20231220,175300,1603864050,5200,5200,5200,5200,0
20231220,175200,1603864050,5200,5200,5200,5200,0
20231220,175100,1603864050,5200,5200,5200,5200,0
20231220,175000,1603864050,5200,5200,5200,5200,0
20231220,174900,1603864050,5200,5200,5200,5200,0
20231220,174800,1603864050,5200,5200,5200,5200,0
20231220,174700,1603864050,5200,5200,5200,5200,0
20231220,174600,1603864050,5200,5200,5200,5200,0
20231220,174500,1603864050,5200,5200,5200,5200,0
20231220,174400,1603864050,5200,5200,5200,5200,0
20231220,174300,1603864050,5200,5200,5200,5200,6287
20231220,174200,1603864050,5200,5200,5200,5200,0
20231220,174100,1603864050,5200,5200,5200,5200,0
20231220,174000,1603864050,5200,5200,5200,5200,0
20231220,173900,1603864050,5200,5200,5200,5200,0
20231220,173800,1603864050,5200,5200,5200,5200,0
20231220,173700,1603864050,5200,5200,5200,5200,0
20231220,173600,1603864050,5200,5200,5200,5200,0
20231220,173500,1603864050,5200,5200,5200,5200,0
20231220,173400,1603864050,5200,5200,5200,5200,0
20231220,173300,1603864050,5200,5200,5200,5200,0
20231220,173200,1603864050,5200,5200,5200,5200,0
20231220,173100,1603864050,5200,5200,5200,5200,0
20231220,173000,1603864050,5200,5200,5200,5200,0
20231220,172900,1603864050,5200,5200,5200,5200,0
20231220,172800,1603864050,5200,5200,5200,5200,0
20231220,172700,1603864050,5200,5200,5200,5200,0
20231220,172600,1603864050,5200,5200,5200,5200,0
20231220,172500,1603864050,5200,5200,5200,5200,0
20231220,172400,1603864050,5200,5200,5200,5200,0
20231220,172300,1603864050,5200,5200,5200,5200,0
20231220,172200,1603864050,5200,5200,5200,5200,0
20231220,172100,1603864050,5200,5200,5200,5200,0
20231220,172000,1603864050,5200,5200,5200,5200,0
20231220,171900,1603864050,5200,5200,5200,5200,0
20231220,171800,1603864050,5200,5200,5200,5200,0
20231220,171700,1603864050,5200,5200,5200,5200,0
20231220,171600,1603864050,5200,5200,5200,5200,0
20231220,171500,1603864050,5200,5200,5200,5200,0
20231220,171400,1603864050,5200,5200,5200,5200,0
20231220,171300,1603864050,5200,5200,5200,5200,6287
20231220,171200,1603864050,5200,5200,5200,5200,0
20231220,171100,1603864050,5200,5200,5200,5200,0
20231220,171000,1603864050,5200,5200,5200,5200,0
20231220,170900,1603864050,5200,5200,5200,5200,0
20231220,170800,1603864050,5200,5200,5200,5200,0
20231220,170700,1603864050,5200,5200,5200,5200,0
20231220,170600,1603864050,5200,5200,5200,5200,0
20231220,170500,1603864050,5200,5200,5200,5200,0
20231220,170400,1603864050,5200,5200,5200,5200,0
20231220,170300,1603864050,5200,5200,5200,5200,0
20231220,170200,1603864050,5200,5200,5200,5200,0
20231220,170100,1603864050,5200,5200,5200,5200,0
20231220,170000,1603864050,5200,5200,5200,5200,0
20231220,165900,1603864050,5200,5200,5200,5200,0
20231220,165800,1603864050,5200,5200,5200,5200,0
20231220,165700,1603864050,5200,5200,5200,5200,0
20231220,165600,1603864050,5200,5200,5200,5200,0
20231220,165500,1603864050,5200,5200,5200,5200,0
20231220,165400,1603864050,5200,5200,5200,5200,0
20231220,165300,1603864050,5200,5200,5200,5200,0
20231220,165200,1603864050,5200,5200,5200,5200,0
20231220,165100,1603864050,5200,5200,5200,5200,0
20231220,165000,1603864050,5200,5200,5200,5200,0
20231220,164900,1603864050,5200,5200,5200,5200,0
20231220,164800,1603864050,5200,5200,5200,5200,0
20231220,164700,1603864050,5200,5200,5200,5200,0
20231220,164600,1603864050,5200,5200,5200,5200,0
20231220,164500,1603864050,5200,5200,5200,5200,0
20231220,164400,1603864050,5200,5200,5200,5200,0
20231220,164300,1603864050,5200,5200,5200,5200,6287
20231220,164200,1603864050,5200,5200,5200,5200,0
20231220,164100,1603864050,5200,5200,5200,5200,0
20231220,164000,1603864050,5200,5200,5200,5200,0
20231220,163900,1603864050,5200,5200,5200,5200,0
20231220,163800,1603864050,5200,5200,5200,5200,0
20231220,163700,1603864050,5200,5200,5200,5200,0
20231220,163600,1603864050,5200,5200,5200,5200,0
20231220,163500,1603864050,5200,5200,5200,5200,0
20231220,163400,1603864050,5200,5200,5200,5200,0
20231220,163300,1603864050,5200,5200,5200,5200,0
20231220,163200,1603864050,5200,5200,5200,5200,0
20231220,163100,1603864050,5200,5200,5200,5200,0
20231220,163000,1603864050,5200,5200,5200,5200,0
20231220,162900,1603864050,5200,5200,5200,5200,0
20231220,162800,1603864050,5200,5200,5200,5200,0
20231220,162700,1603864050,5200,5200,5200,5200,0
20231220,162600,1603864050,5200,5200,5200,5200,0
20231220,162500,1603864050,5200,5200,5200,5200,0
20231220,162400,1603864050,5200,5200,5200,5200,0
20231220,162300,1603864050,5200,5200,5200,5200,0
20231220,162200,1603864050,5200,5200,5200,5200,0
20231220,162100,1603864050,5200,5200,5200,5200,0
20231220,162000,1603864050,5200,5200,5200,5200,0
20231220,161900,1603864050,5200,5200,5200,5200,0
20231220,161800,1603864050,5200,5200,5200,5200,0
20231220,161700,1603864050,5200,5200,5200,5200,0
20231220,161600,1603864050,5200,5200,5200,5200,0
20231220,161500,1603864050,5200,5200,5200,5200,0
20231220,161400,1603864050,5200,5200,5200,5200,0
20231220,161300,1603864050,5200,5200,5200,5200,6287
20231220,161200,1603864050,5200,5200,5200,5200,0
20231220,161100,1603864050,5200,5200,5200,5200,0
20231220,161000,1603864050,5200,5200,5200,5200,0
20231220,160900,1603864050,5200,5200,5200,5200,0
20231220,160800,1603864050,5200,5200,5200,5200,0
20231220,160700,1603864050,5200,5200,5200,5200,0
20231220,160600,1603864050,5200,5200,5200,5200,0
20231220,160500,1603864050,5200,5200,5200,5200,0
20231220,160400,1603864050,5200,5200,5200,5200,0
20231220,160300,1603864050,5200,5200,5200,5200,0
20231220,160200,1603864050,5200,5200,5200,5200,0
20231220,160100,1603864050,5200,5200,5200,5200,0
20231220,160000,1603864050,5200,5200,5200,5200,0
20231220,155900,1603864050,5200,5200,5200,5200,0
20231220,155800,1603864050,5200,5200,5200,5200,0
20231220,155700,1603864050,5200,5200,5200,5200,0
20231220,155600,1603864050,5200,5200,5200,5200,0
20231220,155500,1603864050,5200,5200,5200,5200,0
20231220,155400,1603864050,5200,5200,5200,5200,0
20231220,155300,1603864050,5200,5200,5200,5200,0
20231220,155200,1603864050,5200,5200,5200,5200,0
20231220,155100,1603864050,5200,5200,5200,5200,0
20231220,155000,1603864050,5200,5200,5200,5200,0
20231220,154900,1603864050,5200,5200,5200,5200,0
20231220,154800,1603864050,5200,5200,5200,5200,0
20231220,154700,1603864050,5200,5200,5200,5200,0
20231220,154600,1603864050,5200,5200,5200,5200,0
20231220,154500,1603864050,5200,5200,5200,5200,0
20231220,154400,1603864050,5200,5200,5200,5200,0
20231220,154300,1603864050,5200,5200,5200,5200,6287
20231220,154200,1603864050,5200,5200,5200,5200,0
20231220,154100,1603864050,5200,5200,5200,5200,0
20231220,154000,1603864050,5200,5200,5200,5200,0
20231220,153900,1603864050,5200,5200,5200,5200,0
20231220,153800,1603864050,5200,5200,5200,5200,0
20231220,153700,1603864050,5200,5200,5200,5200,0
20231220,153600,1603864050,5200,5200,5200,5200,0
20231220,153500,1603864050,5200,5200,5200,5200,0
20231220,153400,1603864050,5200,5200,5200,5200,0
20231220,153300,1603864050,5200,5200,5200,5200,0
20231220,153200,1603864050,5200,5200,5200,5200,0
20231220,153100,1603864050,5200,5200,5200,5200,0
20231220,153000,1603864050,5200,5200,5200,5200,6287
20231220,152900,1571171650,5200,5200,5200,5200,0
20231220,152800,1571171650,5200,5200,5200,5200,0
20231220,152700,1571171650,5200,5200,5200,5200,0
20231220,152600,1571171650,5200,5200,5200,5200,0
20231220,152500,1571171650,5200,5200,5200,5200,0
20231220,152400,1571171650,5200,5200,5200,5200,0
20231220,152300,1571171650,5200,5200,5200,5200,0
20231220,152200,1571171650,5200,5200,5200,5200,0
20231220,152100,1571171650,5200,5200,5200,5200,0
20231220,152000,1571171650,5200,5200,5200,5200,0
20231220,151900,1571171650,5200,5200,5200,5180,2238
20231220,151800,1559542200,5200,5180,5200,5180,2312
20231220,151700,1547532980,5190,5200,5200,5190,1331
20231220,151600,1540624190,5200,5200,5200,5200,682
20231220,151500,1537077790,5200,5200,5200,5200,530
20231220,151400,1534321790,5200,5200,5200,5190,758
20231220,151300,1530381160,5200,5200,5200,5200,1
20231220,151200,1530375960,5200,5200,5200,5190,86
20231220,151100,1529929070,5200,5200,5200,5200,11
20231220,151000,1529871870,5200,5190,5200,5190,21
20231220,150900,1529762870,5200,5190,5200,5190,364
20231220,150800,1527873530,5200,5190,5200,5190,480
20231220,150700,1525380740,5190,5190,5190,5180,554
20231220,150600,1522505490,5190,5190,5190,5190,1001
20231220,150500,1517310300,5190,5190,5190,5180,995
20231220,150400,1512147410,5190,5190,5190,5190,2251
20231220,150300,1500464720,5190,5190,5190,5190,254
20231220,150200,1499146460,5190,5190,5190,5180,654
20231220,150100,1495753800,5190,5180,5190,5180,2208
20231220,150000,1484316350,5180,5180,5180,5180,1229
20231220,145900,1477950130,5180,5180,5180,5180,1
20231220,145800,1477944950,5180,5180,5180,5170,12
20231220,145700,1477882840,5170,5180,5180,5170,65
20231220,145600,1477546780,5180,5180,5180,5180,101
20231220,145500,1477023600,5180,5180,5180,5180,0
20231220,145400,1477023600,5180,5180,5180,5180,1057
20231220,145300,1471548340,5180,5170,5180,5170,738
20231220,145200,1467726220,5180,5180,5180,5180,1
20231220,145100,1467721040,5180,5180,5180,5180,585
20231220,145000,1464690740,5180,5170,5180,5170,60
20231220,144900,1464380510,5180,5170,5180,5170,3
20231220,144800,1464364980,5180,5180,5180,5170,4
20231220,144700,1464344270,5180,5180,5180,5180,4
20231220,144600,1464323550,5180,5180,5180,5170,2078
20231220,144500,1453580160,5180,5170,5180,5170,101
20231220,144400,1453057980,5180,5180,5180,5180,351
20231220,144300,1451239800,5180,5180,5180,5170,97
20231220,144200,1450738290,5180,5180,5180,5180,3
20231220,144100,1450722750,5180,5180,5180,5170,103
20231220,144000,1450190210,5180,5180,5180,5180,0
20231220,143900,1450190210,5180,5180,5180,5180,11
20231220,143800,1450133230,5180,5180,5180,5180,3
20231220,143700,1450117690,5180,5170,5180,5170,1043
20231220,143600,1444725350,5180,5180,5180,5180,51
20231220,143500,1444461170,5180,5170,5180,5170,1024
20231220,143400,1439167080,5180,5180,5180,5180,1
20231220,143300,1439161900,5180,5170,5180,5170,541
20231220,143200,1436360450,5180,5180,5180,5180,978
20231220,143100,1431294410,5180,5180,5180,5180,1
20231220,143000,1431289230,5180,5180,5180,5180,404
20231220,142900,1429196510,5180,5180,5180,5180,408
20231220,142800,1427083070,5180,5180,5180,5180,25
20231220,142700,1426953570,5180,5180,5180,5180,1
20231220,142600,1426948390,5180,5170,5180,5170,137
20231220,142500,1426239730,5180,5180,5180,5180,3839
20231220,142400,1406353710,5190,5190,5190,5190,2
20231220,142300,1406343330,5190,5190,5190,5190,109
20231220,142200,1405777620,5190,5190,5190,5190,102
20231220,142100,1405248240,5190,5200,5200,5180,775
20231220,142000,1401226180,5200,5190,5200,5190,61
20231220,141900,1400909580,5200,5200,5200,5190,68
20231220,141800,1400556630,5190,5200,5200,5190,137
20231220,141700,1399845100,5200,5200,5200,5200,72
20231220,141600,1399470700,5200,5200,5200,5200,351
20231220,141500,1397645500,5200,5180,5200,5180,222
20231220,141400,1396495500,5200,5200,5200,5180,302
20231220,141300,1394929100,5200,5200,5200,5200,302
20231220,141200,1393358700,5200,5200,5200,5200,701
20231220,141100,1389713500,5200,5200,5200,5200,26
20231220,141000,1389578300,5200,5200,5200,5200,330
20231220,140900,1387862300,5200,5200,5200,5200,1
20231220,140800,1387857100,5200,5200,5200,5190,1157
20231220,140700,1381850870,5200,5200,5200,5200,301
20231220,140600,1380285670,5200,5200,5200,5190,278
20231220,140500,1378840170,5200,5190,5200,5190,2687
20231220,140400,1364894620,5200,5200,5210,5200,113
20231220,140300,1364307010,5210,5200,5210,5200,2
20231220,140200,1364296600,5210,5200,5210,5200,605
20231220,140100,1361150550,5210,5210,5210,5200,123
20231220,140000,1360509920,5210,5210,5210,5210,0
20231220,135900,1360509920,5210,5210,5210,5210,1
20231220,135800,1360504710,5210,5210,5210,5210,2
20231220,135700,1360494290,5210,5210,5210,5200,77
20231220,135600,1360093720,5210,5210,5210,5210,1
20231220,135500,1360088510,5210,5200,5210,5200,501
20231220,135400,1357483300,5210,5210,5210,5210,1
20231220,135300,1357478090,5210,5200,5210,5200,1263
20231220,135200,1350910450,5210,5210,5210,5200,2505
20231220,135100,1337859700,5210,5210,5210,5200,639
20231220,135000,1334536810,5210,5200,5210,5200,174
20231220,134900,1333632000,5200,5200,5200,5200,2
20231220,134800,1333621600,5200,5200,5200,5200,2
20231220,134700,1333611200,5200,5210,5210,5200,1996
20231220,134600,1323226820,5210,5210,5210,5210,1
20231220,134500,1323221610,5210,5200,5210,5200,101
20231220,134400,1322696400,5210,5200,5210,5200,1232
20231220,134300,1316289940,5210,5210,5210,5200,3716
20231220,134200,1296966710,5210,5200,5210,5200,9
20231220,134100,1296919840,5210,5200,5210,5200,1871
20231220,134000,1287190600,5200,5200,5210,5200,343
20231220,133900,1285406980,5210,5210,5210,5210,1
20231220,133800,1285401770,5210,5210,5210,5210,3
20231220,133700,1285386140,5210,5210,5210,5200,490
20231220,133600,1282834520,5210,5210,5210,5200,5
20231220,133500,1282808480,5210,5210,5210,5210,218
20231220,133400,1281672700,5200,5200,5210,5200,20
20231220,133300,1281568570,5210,5200,5210,5200,5162
20231220,133200,1254726160,5200,5200,5200,5190,1415
20231220,133100,1247378150,5200,5200,5200,5200,202
20231220,133000,1246327750,5200,5200,5210,5200,2075
20231220,132900,1235537590,5210,5210,5210,5200,1097
20231220,132800,1229832860,5200,5210,5210,5200,2915
20231220,132700,1214648710,5200,5200,5210,5200,9007
20231220,132600,1167810300,5200,5200,5200,5190,560
20231220,132500,1164903750,5200,5190,5200,5190,3
20231220,132400,1164888170,5200,5200,5200,5200,541
20231220,132300,1162074970,5200,5200,5200,5200,1056
20231220,132200,1156583770,5200,5190,5200,5190,1107
20231220,132100,1150837410,5200,5200,5200,5190,552
20231220,132000,1147972010,5200,5190,5200,5190,1048
20231220,131900,1142532870,5200,5200,5200,5200,113
20231220,131800,1141945270,5200,5190,5200,5190,137
20231220,131700,1141233370,5200,5210,5210,5200,2305
20231220,131600,1129244420,5210,5200,5210,5190,7710
20231220,131500,1089153440,5200,5190,5200,5190,205
20231220,131400,1088089470,5200,5190,5200,5190,3443
20231220,131300,1070220280,5190,5190,5190,5190,3741
20231220,131200,1050804490,5190,5190,5190,5190,719
20231220,131100,1047072880,5180,5190,5190,5180,2
20231220,131000,1047062510,5190,5190,5190,5180,94
20231220,130900,1046575560,5190,5180,5190,5180,65
20231220,130800,1046238850,5190,5180,5190,5180,303
20231220,130700,1044669280,5190,5190,5190,5180,100
20231220,130600,1044151250,5190,5190,5190,5190,1
20231220,130500,1044146060,5190,5190,5200,5180,442
20231220,130400,1041856260,5190,5200,5200,5190,12
20231220,130300,1041793880,5200,5200,5200,5200,1
20231220,130200,1041788680,5200,5200,5200,5180,616
20231220,130100,1038597180,5200,5200,5200,5200,1
20231220,130000,1038591980,5200,5200,5200,5200,417
20231220,125900,1036423580,5200,5200,5200,5200,130
20231220,125800,1035747580,5200,5200,5200,5180,994
20231220,125700,1030597000,5200,5200,5200,5190,163
20231220,125600,1029751000,5180,5200,5200,5180,811
20231220,125500,1025533820,5200,5200,5200,5200,1
20231220,125400,1025528620,5200,5190,5200,5180,1139
20231220,125300,1019620000,5190,5190,5200,5190,404
20231220,125200,1017523220,5200,5190,5200,5190,202
20231220,125100,1016474820,5200,5180,5200,5180,1476
20231220,125000,1008819180,5190,5190,5190,5180,4
20231220,124900,1008798430,5190,5190,5190,5190,1
20231220,124800,1008793240,5190,5180,5190,5180,1001
20231220,124700,1003608050,5190,5200,5200,5190,43
20231220,124600,1003384860,5190,5190,5200,5180,2477
20231220,124500,990538380,5190,5190,5190,5190,16
20231220,124400,990455340,5200,5180,5200,5180,19
20231220,124300,990356880,5200,5200,5200,5200,844
20231220,124200,985968080,5200,5200,5200,5180,115
20231220,124100,985371290,5200,5190,5200,5180,8763
20231220,124000,939844340,5190,5190,5190,5190,1
20231220,123900,939839150,5190,5190,5200,5190,3277
20231220,123800,922830530,5190,5190,5190,5190,5153
20231220,123700,896086460,5190,5190,5190,5190,1
20231220,123600,896081270,5190,5190,5190,5180,703
20231220,123500,892435680,5180,5190,5190,5180,373
20231220,123400,890500230,5190,5180,5200,5180,11133
20231220,123300,832743230,5180,5180,5180,5180,1
20231220,123200,832738050,5180,5180,5180,5180,322
20231220,123100,831070090,5170,5180,5180,5170,341
20231220,123000,829304110,5180,5170,5180,5170,2813
20231220,122900,814759780,5180,5180,5180,5180,201
20231220,122800,813718600,5180,5180,5180,5170,39
20231220,122700,813516940,5180,5170,5180,5170,244
20231220,122600,812255450,5170,5180,5180,5170,21
20231220,122500,812146870,5180,5170,5180,5170,102
20231220,122400,811619510,5180,5170,5180,5170,1067
20231220,122300,806103100,5180,5180,5180,5180,1
20231220,122200,806097920,5180,5180,5180,5170,320
20231220,122100,804443320,5170,5170,5180,5170,18
20231220,122000,804350240,5180,5180,5180,5180,1
20231220,121900,804345060,5180,5180,5180,5180,186
20231220,121800,803381580,5180,5180,5180,5180,39
20231220,121700,803179560,5180,5180,5180,5170,503
20231220,121600,800579020,5180,5180,5180,5180,1
20231220,121500,800573840,5180,5180,5180,5170,1443
20231220,121400,793109630,5180,5170,5180,5170,52
20231220,121300,792840770,5180,5180,5180,5180,3
20231220,121200,792825230,5180,5180,5180,5180,1
20231220,121100,792820050,5170,5170,5170,5170,5
20231220,121000,792794200,5180,5180,5180,5180,102
20231220,120900,792265840,5180,5180,5180,5180,10
20231220,120800,792214040,5170,5170,5170,5170,181
20231220,120700,791278270,5180,5180,5180,5180,17
20231220,120600,791190210,5170,5170,5170,5170,1
20231220,120500,791185040,5180,5170,5180,5170,235
20231220,120400,789968080,5180,5180,5180,5180,1
20231220,120300,789962900,5180,5180,5180,5180,1
20231220,120200,789957720,5170,5180,5180,5170,60
20231220,120100,789647500,5180,5180,5180,5180,6
20231220,120000,789616420,5180,5180,5180,5180,1
20231220,115900,789611240,5190,5180,5190,5180,508
20231220,115800,786977210,5180,5180,5180,5180,1
20231220,115700,786972030,5180,5180,5180,5170,203
20231220,115600,785922490,5180,5180,5180,5180,21
20231220,115500,785813710,5190,5190,5190,5190,0
20231220,115400,785813710,5190,5190,5190,5190,423
20231220,115300,783618340,5190,5190,5190,5190,1
20231220,115200,783613150,5190,5180,5190,5170,2017
20231220,115100,773183510,5190,5190,5190,5180,2003
20231220,115000,762807950,5190,5180,5190,5180,201
20231220,114900,761766760,5190,5190,5190,5190,1
20231220,114800,761761570,5190,5190,5190,5180,3
20231220,114700,761746010,5190,5190,5190,5190,249
20231220,114600,760453700,5190,5190,5190,5190,11
20231220,114500,760396610,5190,5180,5190,5180,1029
20231220,114400,755056380,5190,5190,5190,5190,2
20231220,114300,755046000,5190,5180,5190,5180,643
20231220,114200,751715220,5190,5190,5190,5180,443
20231220,114100,749416370,5190,5190,5190,5190,7
20231220,114000,749380040,5190,5190,5190,5180,212
20231220,113900,748280740,5190,5180,5190,5180,20
20231220,113800,748177030,5190,5190,5190,5190,200
20231220,113700,747139030,5190,5190,5190,5190,2394
20231220,113600,734714170,5190,5190,5190,5190,0
20231220,113500,734714170,5190,5190,5190,5190,0
20231220,113400,734714170,5190,5190,5190,5190,1
20231220,113300,734708980,5190,5180,5190,5180,2344
20231220,113200,722567050,5180,5180,5180,5180,500
20231220,113100,719977050,5180,5170,5180,5170,201
20231220,113000,718937870,5180,5180,5180,5180,209
20231220,112900,717855250,5170,5170,5170,5170,2024
20231220,112800,707391170,5180,5180,5180,5180,1151
20231220,112700,701428990,5180,5190,5190,5180,163
20231220,112600,700584640,5190,5190,5190,5190,0
20231220,112500,700584640,5190,5190,5190,5190,60
20231220,112400,700273240,5190,5180,5190,5180,360
20231220,112300,698405330,5190,5180,5190,5180,5517
20231220,112200,669806260,5180,5180,5180,5180,0
20231220,112100,669806260,5180,5180,5180,5180,98
20231220,112000,669298620,5180,5180,5180,5180,3
20231220,111900,669283080,5180,5180,5180,5180,34
20231220,111800,669106960,5180,5170,5180,5170,6
20231220,111700,669075930,5180,5180,5180,5180,100
20231220,111600,668557930,5180,5180,5180,5180,3037
20231220,111500,652826270,5180,5180,5180,5180,1500
20231220,111400,645056270,5180,5170,5180,5170,2
20231220,111300,645045920,5180,5180,5180,5170,382
20231220,111200,643069160,5180,5180,5180,5180,0
20231220,111100,643069160,5180,5170,5180,5170,803
20231220,111000,638917610,5180,5170,5180,5170,501
20231220,110900,636327430,5180,5170,5180,5170,5
20231220,110800,636301570,5180,5180,5180,5170,351
20231220,110700,634486390,5180,5180,5180,5180,500
20231220,110600,631896390,5180,5170,5180,5170,1001
20231220,110500,626721210,5180,5180,5180,5180,0
20231220,110400,626721210,5180,5180,5180,5170,1045
20231220,110300,621308340,5180,5180,5180,5170,1393
20231220,110200,614106070,5180,5180,5180,5170,113
20231220,110100,613521830,5180,5170,5180,5170,2817
20231220,110000,598957910,5170,5170,5170,5170,336
20231220,105900,597220790,5160,5160,5170,5160,178
20231220,105800,596302300,5170,5170,5170,5170,1
20231220,105700,596297130,5160,5170,5170,5160,388
20231220,105600,594293240,5170,5170,5170,5170,1
20231220,105500,594288070,5150,5160,5170,5150,1927
20231220,105400,584345430,5160,5160,5160,5160,200
20231220,105300,583313430,5160,5160,5160,5160,0
20231220,105200,583313430,5160,5150,5160,5150,4486
20231220,105100,560210220,5160,5160,5160,5160,0
20231220,105000,560210220,5160,5160,5160,5150,35
20231220,104900,560029760,5160,5150,5160,5150,41
20231220,104800,559818210,5160,5150,5160,5150,20
20231220,104700,559715200,5160,5150,5160,5150,5
20231220,104600,559689410,5160,5150,5160,5150,216
20231220,104500,558576850,5160,5160,5160,5160,20
20231220,104400,558473650,5160,5160,5160,5160,0
20231220,104300,558473650,5160,5150,5160,5150,2
20231220,104200,558463340,5160,5150,5160,5150,134
20231220,104100,557773230,5150,5150,5150,5150,271
20231220,104000,556377580,5160,5150,5160,5150,1926
20231220,103900,546458670,5160,5150,5160,5130,9807
20231220,103800,495989710,5160,5160,5170,5160,1900
20231220,103700,486185700,5170,5160,5170,5160,101
20231220,103600,485664520,5170,5170,5170,5170,1
20231220,103500,485659350,5170,5170,5170,5170,0
20231220,103400,485659350,5170,5170,5180,5170,2545
20231220,103300,472501650,5180,5180,5180,5180,257
20231220,103200,471170390,5180,5180,5180,5180,0
20231220,103100,471170390,5180,5170,5180,5170,131
20231220,103000,470493080,5180,5170,5180,5170,322
20231220,102900,468828320,5180,5170,5180,5170,834
20231220,102800,464516500,5180,5170,5180,5170,309
20231220,102700,462917960,5180,5180,5180,5170,1143
20231220,102600,457007270,5170,5170,5180,5170,614
20231220,102500,453832880,5180,5180,5180,5180,21
20231220,102400,453724100,5180,5180,5180,5170,753
20231220,102300,449831010,5180,5180,5180,5180,0
20231220,102200,449831010,5180,5170,5180,5170,35
20231220,102100,449650040,5180,5180,5180,5170,192
20231220,102000,448655980,5180,5180,5180,5180,112
20231220,101900,448075820,5180,5160,5180,5160,9241
20231220,101800,400311800,5170,5170,5170,5170,0
20231220,101700,400311800,5170,5160,5170,5160,44
20231220,101600,400084730,5170,5170,5170,5170,21
20231220,101500,399976160,5160,5160,5170,5160,6233
20231220,101400,367813850,5170,5160,5170,5160,71
20231220,101300,367447480,5170,5170,5170,5170,1
20231220,101200,367442310,5160,5160,5160,5160,0
20231220,101100,367442310,5160,5160,5170,5150,256
20231220,101000,366121940,5170,5150,5170,5150,760
20231220,100900,362196940,5170,5160,5170,5150,687
20231220,100800,358652600,5160,5160,5170,5160,637
20231220,100700,355365670,5160,5160,5160,5160,32
20231220,100600,355200550,5170,5170,5170,5170,56
20231220,100500,354911030,5150,5160,5160,5150,572
20231220,100400,351964040,5160,5160,5170,5160,496
20231220,100300,349404440,5170,5170,5170,5170,0
20231220,100200,349404440,5170,5170,5170,5170,0
20231220,100100,349404440,5170,5170,5170,5170,1
20231220,100000,349399270,5140,5160,5160,5140,2100
20231220,095900,338585470,5170,5160,5170,5160,200
20231220,095800,337552850,5150,5160,5160,5150,1097
20231220,095700,331896890,5170,5160,5170,5160,209
20231220,095600,330816410,5170,5170,5170,5170,50
20231220,095500,330557910,5170,5170,5170,5170,0
20231220,095400,330557910,5170,5160,5170,5160,60
20231220,095300,330248210,5160,5160,5170,5160,280
20231220,095200,328801240,5170,5170,5170,5160,505
20231220,095100,326193430,5170,5170,5170,5170,7
20231220,095000,326157240,5160,5170,5170,5150,1361
20231220,094900,319121410,5160,5150,5160,5150,3857
20231220,094800,299252210,5160,5160,5160,5160,4583
20231220,094700,275603930,5160,5170,5170,5160,10
20231220,094600,275552290,5170,5170,5170,5170,846
20231220,094500,271178470,5170,5170,5170,5170,2851
20231220,094400,256438800,5170,5170,5180,5170,43
20231220,094300,256216440,5170,5170,5180,5170,497
20231220,094200,253646850,5180,5170,5180,5170,3373
20231220,094100,236194170,5170,5180,5180,5170,303
20231220,094000,234624640,5180,5180,5180,5180,12
20231220,093900,234562480,5170,5180,5180,5170,154
20231220,093800,233765830,5180,5180,5180,5180,227
20231220,093700,232589970,5180,5180,5180,5170,463
20231220,093600,230193620,5170,5180,5180,5170,314
20231220,093500,228569140,5180,5180,5180,5170,132
20231220,093400,227885400,5170,5170,5170,5170,0
20231220,093300,227885400,5170,5170,5170,5170,1150
20231220,093200,221939900,5170,5170,5170,5170,124
20231220,093100,221298820,5170,5170,5170,5170,198
20231220,093000,220275160,5170,5170,5170,5160,497
20231220,092900,217705680,5170,5170,5170,5160,159
20231220,092800,216883840,5170,5170,5170,5170,30
20231220,092700,216728740,5170,5160,5170,5150,1725
20231220,092600,207834380,5160,5160,5160,5160,20
20231220,092500,207731180,5150,5160,5160,5150,1870
20231220,092400,198093510,5160,5160,5160,5160,96
20231220,092300,197598150,5170,5170,5170,5160,947
20231220,092200,192707220,5160,5170,5170,5160,437
20231220,092100,190452190,5160,5160,5160,5160,58
20231220,092000,190152910,5160,5160,5170,5160,1123
20231220,091900,184357430,5170,5170,5170,5170,513
20231220,091800,181705220,5170,5170,5170,5170,1575
20231220,091700,173562470,5180,5190,5190,5170,3677
20231220,091600,154522570,5180,5160,5200,5160,5621
20231220,091500,125394370,5170,5160,5170,5150,1832
20231220,091400,115939570,5150,5140,5150,5140,3259
20231220,091300,99166230,5150,5150,5150,5130,1010
20231220,091200,93984690,5150,5160,5160,5150,25
20231220,091100,93855700,5130,5160,5160,5130,1002
20231220,091000,88715280,5160,5150,5160,5120,3811
20231220,090900,69124710,5160,5150,5160,5150,2374
20231220,090800,56898400,5150,5170,5170,5150,871
20231220,090700,52410420,5160,5150,5170,5150,484
20231220,090600,49912600,5160,5160,5160,5140,2330
20231220,090500,37907400,5140,5150,5150,5140,130
20231220,090400,37237930,5150,5130,5150,5130,1384
20231220,090300,30137990,5130,5140,5140,5120,1876
20231220,090200,20512240,5140,5140,5140,5130,2214
20231220,090100,9142290,5130,5140,5150,5130,1133
20231220,090000,3321380,5150,5160,5160,5150,644