KissMeData/036620/min/candle-20231227.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231227,191600,1753038565,3105,3105,3105,3105,7610
20231227,191500,1753038565,3105,3105,3105,3105,0
20231227,191400,1753038565,3105,3105,3105,3105,0
20231227,191300,1753038565,3105,3105,3105,3105,0
20231227,191200,1753038565,3105,3105,3105,3105,0
20231227,191100,1753038565,3105,3105,3105,3105,0
20231227,191000,1753038565,3105,3105,3105,3105,0
20231227,190900,1753038565,3105,3105,3105,3105,0
20231227,190800,1753038565,3105,3105,3105,3105,0
20231227,190700,1753038565,3105,3105,3105,3105,0
20231227,190600,1753038565,3105,3105,3105,3105,0
20231227,190500,1753038565,3105,3105,3105,3105,0
20231227,190400,1753038565,3105,3105,3105,3105,0
20231227,190300,1753038565,3105,3105,3105,3105,0
20231227,190200,1753038565,3105,3105,3105,3105,0
20231227,190100,1753038565,3105,3105,3105,3105,0
20231227,190000,1753038565,3105,3105,3105,3105,0
20231227,185900,1753038565,3105,3105,3105,3105,0
20231227,185800,1753038565,3105,3105,3105,3105,0
20231227,185700,1753038565,3105,3105,3105,3105,0
20231227,185600,1753038565,3105,3105,3105,3105,0
20231227,185500,1753038565,3105,3105,3105,3105,0
20231227,185400,1753038565,3105,3105,3105,3105,0
20231227,185300,1753038565,3105,3105,3105,3105,0
20231227,185200,1753038565,3105,3105,3105,3105,0
20231227,185100,1753038565,3105,3105,3105,3105,0
20231227,185000,1753038565,3105,3105,3105,3105,0
20231227,184900,1753038565,3105,3105,3105,3105,0
20231227,184800,1753038565,3105,3105,3105,3105,0
20231227,184700,1753038565,3105,3105,3105,3105,0
20231227,184600,1753038565,3105,3105,3105,3105,7610
20231227,184500,1753038565,3105,3105,3105,3105,0
20231227,184400,1753038565,3105,3105,3105,3105,0
20231227,184300,1753038565,3105,3105,3105,3105,0
20231227,184200,1753038565,3105,3105,3105,3105,0
20231227,184100,1753038565,3105,3105,3105,3105,0
20231227,184000,1753038565,3105,3105,3105,3105,0
20231227,183900,1753038565,3105,3105,3105,3105,0
20231227,183800,1753038565,3105,3105,3105,3105,0
20231227,183700,1753038565,3105,3105,3105,3105,0
20231227,183600,1753038565,3105,3105,3105,3105,0
20231227,183500,1753038565,3105,3105,3105,3105,0
20231227,183400,1753038565,3105,3105,3105,3105,0
20231227,183300,1753038565,3105,3105,3105,3105,0
20231227,183200,1753038565,3105,3105,3105,3105,0
20231227,183100,1753038565,3105,3105,3105,3105,0
20231227,183000,1753038565,3105,3105,3105,3105,0
20231227,182900,1753038565,3105,3105,3105,3105,0
20231227,182800,1753038565,3105,3105,3105,3105,0
20231227,182700,1753038565,3105,3105,3105,3105,0
20231227,182600,1753038565,3105,3105,3105,3105,0
20231227,182500,1753038565,3105,3105,3105,3105,0
20231227,182400,1753038565,3105,3105,3105,3105,0
20231227,182300,1753038565,3105,3105,3105,3105,0
20231227,182200,1753038565,3105,3105,3105,3105,0
20231227,182100,1753038565,3105,3105,3105,3105,0
20231227,182000,1753038565,3105,3105,3105,3105,0
20231227,181900,1753038565,3105,3105,3105,3105,0
20231227,181800,1753038565,3105,3105,3105,3105,0
20231227,181700,1753038565,3105,3105,3105,3105,0
20231227,181600,1753038565,3105,3105,3105,3105,7610
20231227,181500,1753038565,3105,3105,3105,3105,0
20231227,181400,1753038565,3105,3105,3105,3105,0
20231227,181300,1753038565,3105,3105,3105,3105,0
20231227,181200,1753038565,3105,3105,3105,3105,0
20231227,181100,1753038565,3105,3105,3105,3105,0
20231227,181000,1753038565,3105,3105,3105,3105,0
20231227,180900,1753038565,3105,3105,3105,3105,0
20231227,180800,1753038565,3105,3105,3105,3105,0
20231227,180700,1753038565,3105,3105,3105,3105,0
20231227,180600,1753038565,3105,3105,3105,3105,0
20231227,180500,1753038565,3105,3105,3105,3105,0
20231227,180400,1753038565,3105,3105,3105,3105,0
20231227,180300,1753038565,3105,3105,3105,3105,0
20231227,180200,1753038565,3105,3105,3105,3105,0
20231227,180100,1753038565,3105,3105,3105,3105,0
20231227,180000,1753038565,3105,3105,3105,3105,0
20231227,175900,1753038565,3105,3105,3105,3105,0
20231227,175800,1753038565,3105,3105,3105,3105,0
20231227,175700,1753038565,3105,3105,3105,3105,0
20231227,175600,1753038565,3105,3105,3105,3105,0
20231227,175500,1753038565,3105,3105,3105,3105,0
20231227,175400,1753038565,3105,3105,3105,3105,0
20231227,175300,1753038565,3105,3105,3105,3105,0
20231227,175200,1753038565,3105,3105,3105,3105,0
20231227,175100,1753038565,3105,3105,3105,3105,0
20231227,175000,1753038565,3105,3105,3105,3105,0
20231227,174900,1753038565,3105,3105,3105,3105,0
20231227,174800,1753038565,3105,3105,3105,3105,0
20231227,174700,1753038565,3105,3105,3105,3105,0
20231227,174600,1753038565,3105,3105,3105,3105,7610
20231227,174500,1753038565,3105,3105,3105,3105,0
20231227,174400,1753038565,3105,3105,3105,3105,0
20231227,174300,1753038565,3105,3105,3105,3105,0
20231227,174200,1753038565,3105,3105,3105,3105,0
20231227,174100,1753038565,3105,3105,3105,3105,0
20231227,174000,1753038565,3105,3105,3105,3105,0
20231227,173900,1753038565,3105,3105,3105,3105,0
20231227,173800,1753038565,3105,3105,3105,3105,0
20231227,173700,1753038565,3105,3105,3105,3105,0
20231227,173600,1753038565,3105,3105,3105,3105,0
20231227,173500,1753038565,3105,3105,3105,3105,0
20231227,173400,1753038565,3105,3105,3105,3105,0
20231227,173300,1753038565,3105,3105,3105,3105,0
20231227,173200,1753038565,3105,3105,3105,3105,0
20231227,173100,1753038565,3105,3105,3105,3105,0
20231227,173000,1753038565,3105,3105,3105,3105,0
20231227,172900,1753038565,3105,3105,3105,3105,0
20231227,172800,1753038565,3105,3105,3105,3105,0
20231227,172700,1753038565,3105,3105,3105,3105,0
20231227,172600,1753038565,3105,3105,3105,3105,0
20231227,172500,1753038565,3105,3105,3105,3105,0
20231227,172400,1753038565,3105,3105,3105,3105,0
20231227,172300,1753038565,3105,3105,3105,3105,0
20231227,172200,1753038565,3105,3105,3105,3105,0
20231227,172100,1753038565,3105,3105,3105,3105,0
20231227,172000,1753038565,3105,3105,3105,3105,0
20231227,171900,1753038565,3105,3105,3105,3105,0
20231227,171800,1753038565,3105,3105,3105,3105,0
20231227,171700,1753038565,3105,3105,3105,3105,0
20231227,171600,1753038565,3105,3105,3105,3105,7610
20231227,171500,1753038565,3105,3105,3105,3105,0
20231227,171400,1753038565,3105,3105,3105,3105,0
20231227,171300,1753038565,3105,3105,3105,3105,0
20231227,171200,1753038565,3105,3105,3105,3105,0
20231227,171100,1753038565,3105,3105,3105,3105,0
20231227,171000,1753038565,3105,3105,3105,3105,0
20231227,170900,1753038565,3105,3105,3105,3105,0
20231227,170800,1753038565,3105,3105,3105,3105,0
20231227,170700,1753038565,3105,3105,3105,3105,0
20231227,170600,1753038565,3105,3105,3105,3105,0
20231227,170500,1753038565,3105,3105,3105,3105,0
20231227,170400,1753038565,3105,3105,3105,3105,0
20231227,170300,1753038565,3105,3105,3105,3105,0
20231227,170200,1753038565,3105,3105,3105,3105,0
20231227,170100,1753038565,3105,3105,3105,3105,0
20231227,170000,1753038565,3105,3105,3105,3105,0
20231227,165900,1753038565,3105,3105,3105,3105,0
20231227,165800,1753038565,3105,3105,3105,3105,0
20231227,165700,1753038565,3105,3105,3105,3105,0
20231227,165600,1753038565,3105,3105,3105,3105,0
20231227,165500,1753038565,3105,3105,3105,3105,0
20231227,165400,1753038565,3105,3105,3105,3105,0
20231227,165300,1753038565,3105,3105,3105,3105,0
20231227,165200,1753038565,3105,3105,3105,3105,0
20231227,165100,1753038565,3105,3105,3105,3105,0
20231227,165000,1753038565,3105,3105,3105,3105,0
20231227,164900,1753038565,3105,3105,3105,3105,0
20231227,164800,1753038565,3105,3105,3105,3105,0
20231227,164700,1753038565,3105,3105,3105,3105,0
20231227,164600,1753038565,3105,3105,3105,3105,7610
20231227,164500,1753038565,3105,3105,3105,3105,0
20231227,164400,1753038565,3105,3105,3105,3105,0
20231227,164300,1753038565,3105,3105,3105,3105,0
20231227,164200,1753038565,3105,3105,3105,3105,0
20231227,164100,1753038565,3105,3105,3105,3105,0
20231227,164000,1753038565,3105,3105,3105,3105,0
20231227,163900,1753038565,3105,3105,3105,3105,0
20231227,163800,1753038565,3105,3105,3105,3105,0
20231227,163700,1753038565,3105,3105,3105,3105,0
20231227,163600,1753038565,3105,3105,3105,3105,0
20231227,163500,1753038565,3105,3105,3105,3105,0
20231227,163400,1753038565,3105,3105,3105,3105,0
20231227,163300,1753038565,3105,3105,3105,3105,0
20231227,163200,1753038565,3105,3105,3105,3105,0
20231227,163100,1753038565,3105,3105,3105,3105,0
20231227,163000,1753038565,3105,3105,3105,3105,0
20231227,162900,1753038565,3105,3105,3105,3105,0
20231227,162800,1753038565,3105,3105,3105,3105,0
20231227,162700,1753038565,3105,3105,3105,3105,0
20231227,162600,1753038565,3105,3105,3105,3105,0
20231227,162500,1753038565,3105,3105,3105,3105,0
20231227,162400,1753038565,3105,3105,3105,3105,0
20231227,162300,1753038565,3105,3105,3105,3105,0
20231227,162200,1753038565,3105,3105,3105,3105,0
20231227,162100,1753038565,3105,3105,3105,3105,0
20231227,162000,1753038565,3105,3105,3105,3105,0
20231227,161900,1753038565,3105,3105,3105,3105,0
20231227,161800,1753038565,3105,3105,3105,3105,0
20231227,161700,1753038565,3105,3105,3105,3105,0
20231227,161600,1753038565,3105,3105,3105,3105,7610
20231227,161500,1753038565,3105,3105,3105,3105,0
20231227,161400,1753038565,3105,3105,3105,3105,0
20231227,161300,1753038565,3105,3105,3105,3105,0
20231227,161200,1753038565,3105,3105,3105,3105,0
20231227,161100,1753038565,3105,3105,3105,3105,0
20231227,161000,1753038565,3105,3105,3105,3105,0
20231227,160900,1753038565,3105,3105,3105,3105,0
20231227,160800,1753038565,3105,3105,3105,3105,0
20231227,160700,1753038565,3105,3105,3105,3105,0
20231227,160600,1753038565,3105,3105,3105,3105,0
20231227,160500,1753038565,3105,3105,3105,3105,0
20231227,160400,1753038565,3105,3105,3105,3105,0
20231227,160300,1753038565,3105,3105,3105,3105,0
20231227,160200,1753038565,3105,3105,3105,3105,0
20231227,160100,1753038565,3105,3105,3105,3105,0
20231227,160000,1753038565,3105,3105,3105,3105,0
20231227,155900,1753038565,3105,3105,3105,3105,0
20231227,155800,1753038565,3105,3105,3105,3105,0
20231227,155700,1753038565,3105,3105,3105,3105,0
20231227,155600,1753038565,3105,3105,3105,3105,0
20231227,155500,1753038565,3105,3105,3105,3105,0
20231227,155400,1753038565,3105,3105,3105,3105,0
20231227,155300,1753038565,3105,3105,3105,3105,0
20231227,155200,1753038565,3105,3105,3105,3105,0
20231227,155100,1753038565,3105,3105,3105,3105,0
20231227,155000,1753038565,3105,3105,3105,3105,0
20231227,154900,1753038565,3105,3105,3105,3105,0
20231227,154800,1753038565,3105,3105,3105,3105,0
20231227,154700,1753038565,3105,3105,3105,3105,0
20231227,154600,1753038565,3105,3105,3105,3105,7610
20231227,154500,1753038565,3105,3105,3105,3105,0
20231227,154400,1753038565,3105,3105,3105,3105,0
20231227,154300,1753038565,3105,3105,3105,3105,0
20231227,154200,1753038565,3105,3105,3105,3105,0
20231227,154100,1753038565,3105,3105,3105,3105,0
20231227,154000,1753038565,3105,3105,3105,3105,0
20231227,153900,1753038565,3105,3105,3105,3105,0
20231227,153800,1753038565,3105,3105,3105,3105,0
20231227,153700,1753038565,3105,3105,3105,3105,0
20231227,153600,1753038565,3105,3105,3105,3105,0
20231227,153500,1753038565,3105,3105,3105,3105,0
20231227,153400,1753038565,3105,3105,3105,3105,0
20231227,153300,1753038565,3105,3105,3105,3105,0
20231227,153200,1753038565,3105,3105,3105,3105,0
20231227,153100,1753038565,3105,3105,3105,3105,0
20231227,153000,1753038565,3105,3105,3105,3105,7610
20231227,152900,1729409515,3095,3095,3095,3095,0
20231227,152800,1729409515,3095,3095,3095,3095,0
20231227,152700,1729409515,3095,3095,3095,3095,0
20231227,152600,1729409515,3095,3095,3095,3095,0
20231227,152500,1729409515,3095,3095,3095,3095,0
20231227,152400,1729409515,3095,3095,3095,3095,0
20231227,152300,1729409515,3095,3095,3095,3095,0
20231227,152200,1729409515,3095,3095,3095,3095,0
20231227,152100,1729409515,3095,3095,3095,3095,0
20231227,152000,1729409515,3095,3095,3095,3095,0
20231227,151900,1729409515,3095,3100,3100,3095,1504
20231227,151800,1724750325,3100,3090,3100,3090,123
20231227,151700,1724370025,3100,3100,3100,3090,2994
20231227,151600,1715101365,3100,3100,3100,3100,67
20231227,151500,1714893665,3090,3090,3100,3090,2653
20231227,151400,1706695875,3090,3095,3100,3090,4611
20231227,151300,1692439640,3100,3100,3100,3100,509
20231227,151200,1690861740,3100,3095,3100,3095,185
20231227,151100,1690288650,3090,3095,3100,3090,3204
20231227,151000,1680357790,3095,3100,3100,3090,15122
20231227,150900,1633591585,3100,3095,3100,3095,5208
20231227,150800,1617447785,3095,3100,3100,3095,6066
20231227,150700,1598647630,3100,3100,3100,3100,11418
20231227,150600,1563251830,3095,3100,3100,3095,6125
20231227,150500,1544264845,3100,3100,3100,3100,8129
20231227,150400,1519064945,3100,3125,3125,3100,7380
20231227,150300,1496119450,3110,3125,3125,3110,3191
20231227,150200,1486162285,3125,3120,3125,3120,2502
20231227,150100,1478356040,3120,3110,3120,3110,142
20231227,150000,1477914410,3110,3105,3115,3100,5138
20231227,145900,1461936215,3105,3105,3105,3105,1599
20231227,145800,1456971320,3105,3100,3105,3095,1839
20231227,145700,1451271500,3100,3100,3100,3100,241
20231227,145600,1450524400,3100,3100,3100,3095,272
20231227,145500,1449682300,3100,3100,3100,3100,1098
20231227,145400,1446278500,3100,3105,3105,3100,2263
20231227,145300,1439262990,3105,3100,3105,3100,553
20231227,145200,1437548680,3100,3100,3100,3100,220
20231227,145100,1436866680,3100,3100,3105,3100,1702
20231227,145000,1431590280,3095,3095,3095,3095,220
20231227,144900,1430909380,3095,3095,3095,3095,15
20231227,144800,1430862955,3095,3100,3100,3095,503
20231227,144700,1429305380,3100,3095,3100,3090,7918
20231227,144600,1404799205,3095,3100,3100,3095,285
20231227,144500,1403916855,3095,3100,3100,3095,1642
20231227,144400,1398828275,3100,3100,3100,3095,532
20231227,144300,1397180175,3100,3100,3100,3100,10531
20231227,144200,1364534075,3100,3105,3105,3100,1558
20231227,144100,1359700520,3105,3110,3110,3100,14184
20231227,144000,1315719695,3110,3110,3125,3110,19414
20231227,143900,1255323705,3110,3110,3110,3110,90
20231227,143800,1255043805,3100,3110,3110,3100,305
20231227,143700,1254097455,3105,3105,3105,3105,2085
20231227,143600,1247623530,3100,3105,3105,3100,576
20231227,143500,1245836150,3105,3100,3105,3100,222
20231227,143400,1245147940,3105,3105,3105,3105,160
20231227,143300,1244651140,3105,3105,3105,3100,551
20231227,143200,1242941385,3105,3105,3105,3105,371
20231227,143100,1241789430,3105,3105,3105,3100,1020
20231227,143000,1238623430,3105,3105,3105,3105,152
20231227,142900,1238151470,3105,3105,3105,3100,222
20231227,142800,1237463260,3100,3100,3100,3100,83
20231227,142700,1237205960,3100,3095,3100,3095,948
20231227,142600,1234268290,3095,3110,3110,3095,26461
20231227,142500,1152260030,3110,3110,3110,3105,687
20231227,142400,1150124560,3110,3110,3110,3110,340
20231227,142300,1149067160,3105,3105,3105,3105,720
20231227,142200,1146831560,3105,3110,3110,3105,976
20231227,142100,1143796300,3105,3110,3110,3105,364
20231227,142000,1142665860,3110,3105,3110,3105,369
20231227,141900,1141520110,3105,3110,3110,3105,321
20231227,141800,1140522900,3110,3110,3110,3110,41
20231227,141700,1140395390,3100,3105,3105,3100,420
20231227,141600,1139092215,3110,3110,3110,3110,4
20231227,141500,1139079775,3100,3105,3105,3100,269
20231227,141400,1138245130,3100,3095,3100,3095,732
20231227,141300,1135976530,3095,3100,3100,3095,276
20231227,141200,1135122050,3100,3095,3100,3095,275
20231227,141100,1134270655,3100,3105,3105,3100,26629
20231227,141000,1051664160,3105,3110,3110,3105,15419
20231227,140900,1003787865,3110,3110,3110,3110,3191
20231227,140800,993863855,3110,3110,3110,3110,220
20231227,140700,993179655,3115,3115,3115,3115,180
20231227,140600,992618955,3110,3110,3110,3110,1220
20231227,140500,988824755,3115,3115,3115,3115,1441
20231227,140400,984336040,3115,3115,3115,3105,232
20231227,140300,983615360,3115,3105,3115,3105,44
20231227,140200,983478335,3115,3110,3115,3105,2500
20231227,140100,975704150,3115,3115,3115,3115,45
20231227,140000,975563975,3110,3110,3110,3105,922
20231227,135900,972697550,3110,3105,3110,3105,9
20231227,135800,972669600,3105,3115,3115,3105,6917
20231227,135700,951157435,3110,3110,3115,3110,560
20231227,135600,949415785,3110,3115,3115,3110,607
20231227,135500,947527685,3115,3110,3115,3110,92
20231227,135400,947241110,3110,3110,3110,3110,374
20231227,135300,946077970,3110,3115,3115,3110,884
20231227,135200,943328720,3105,3115,3120,3105,25307
20231227,135100,864555680,3115,3120,3120,3115,1297
20231227,135000,860509215,3120,3120,3120,3120,220
20231227,134900,859822815,3120,3120,3120,3120,320
20231227,134800,858824415,3125,3125,3125,3125,50
20231227,134700,858668165,3125,3120,3125,3115,635
20231227,134600,856685145,3125,3125,3125,3125,40
20231227,134500,856560145,3120,3120,3120,3120,520
20231227,134400,854937745,3120,3125,3125,3120,394
20231227,134300,853706500,3125,3120,3125,3120,462
20231227,134200,852264760,3120,3120,3125,3115,897
20231227,134100,849465375,3115,3125,3125,3115,1482
20231227,134000,844841530,3125,3115,3125,3115,244
20231227,133900,844080065,3115,3130,3130,3115,14256
20231227,133800,799564665,3130,3125,3130,3125,560
20231227,133700,797814385,3130,3135,3135,3125,17288
20231227,133600,743746450,3135,3135,3135,3135,65
20231227,133500,743542675,3135,3135,3135,3135,221
20231227,133400,742849840,3140,3140,3140,3135,171
20231227,133300,742313100,3130,3135,3135,3130,220
20231227,133200,741624375,3130,3130,3130,3130,1
20231227,133100,741621245,3130,3140,3140,3130,310
20231227,133000,740650245,3130,3130,3130,3130,400
20231227,132900,739398245,3130,3140,3140,3130,2260
20231227,132800,732304045,3130,3130,3130,3130,2
20231227,132700,732297785,3130,3135,3135,3130,652
20231227,132600,730254775,3130,3135,3135,3130,41
20231227,132500,730126245,3135,3135,3135,3130,674
20231227,132400,728014365,3135,3135,3135,3130,81
20231227,132300,727760435,3130,3130,3135,3130,9
20231227,132200,727732255,3130,3140,3140,3130,12911
20231227,132100,687276140,3140,3145,3145,3140,4833
20231227,132000,672099380,3145,3155,3155,3140,7030
20231227,131900,649976780,3165,3165,3165,3165,90
20231227,131800,649691930,3160,3160,3160,3160,366
20231227,131700,648535370,3160,3160,3160,3160,0
20231227,131600,648535370,3160,3160,3160,3160,40
20231227,131500,648408970,3160,3160,3160,3160,0
20231227,131400,648408970,3160,3160,3160,3160,0
20231227,131300,648408970,3160,3155,3160,3155,41
20231227,131200,648279415,3155,3155,3155,3155,0
20231227,131100,648279415,3155,3155,3155,3155,386
20231227,131000,647061585,3150,3155,3155,3150,50
20231227,130900,646903840,3155,3155,3160,3155,10
20231227,130800,646872270,3155,3160,3160,3155,2926
20231227,130700,637639045,3160,3160,3160,3160,40
20231227,130600,637512645,3160,3160,3160,3160,1
20231227,130500,637509485,3160,3160,3160,3160,0
20231227,130400,637509485,3160,3165,3165,3160,81
20231227,130300,637253225,3165,3160,3165,3160,428
20231227,130200,635898690,3165,3165,3165,3165,0
20231227,130100,635898690,3165,3160,3165,3160,42
20231227,130000,635765765,3165,3165,3165,3160,402
20231227,125900,634494435,3160,3160,3160,3160,300
20231227,125800,633546435,3160,3160,3160,3160,240
20231227,125700,632788035,3160,3160,3160,3160,0
20231227,125600,632788035,3160,3160,3160,3160,2705
20231227,125500,624240235,3170,3170,3170,3170,40
20231227,125400,624113435,3170,3170,3170,3170,0
20231227,125300,624113435,3170,3170,3170,3170,0
20231227,125200,624113435,3170,3170,3170,3170,340
20231227,125100,623035635,3165,3165,3165,3165,100
20231227,125000,622719135,3165,3165,3165,3165,0
20231227,124900,622719135,3165,3165,3165,3165,1323
20231227,124800,618531840,3165,3165,3165,3165,4
20231227,124700,618519180,3170,3170,3170,3170,40
20231227,124600,618392380,3170,3170,3170,3170,5
20231227,124500,618376530,3165,3165,3165,3165,50
20231227,124400,618218280,3170,3170,3170,3165,1462
20231227,124300,613583790,3170,3170,3170,3170,343
20231227,124200,612496480,3170,3170,3170,3170,3
20231227,124100,612486970,3170,3170,3170,3170,40
20231227,124000,612360170,3165,3165,3165,3165,0
20231227,123900,612360170,3165,3165,3165,3165,0
20231227,123800,612360170,3165,3170,3170,3165,3
20231227,123700,612350670,3170,3170,3170,3170,41
20231227,123600,612220700,3165,3165,3165,3165,100
20231227,123500,611904200,3170,3170,3170,3170,140
20231227,123400,611460400,3165,3165,3165,3165,111
20231227,123300,611109085,3165,3165,3165,3165,0
20231227,123200,611109085,3165,3165,3165,3165,80
20231227,123100,610855885,3160,3160,3160,3160,392
20231227,123000,609617165,3160,3160,3160,3160,0
20231227,122900,609617165,3160,3165,3165,3160,42
20231227,122800,609484245,3165,3165,3165,3165,40
20231227,122700,609357645,3165,3165,3165,3165,50
20231227,122600,609199395,3165,3165,3165,3165,0
20231227,122500,609199395,3165,3165,3165,3165,40
20231227,122400,609072795,3165,3165,3165,3165,0
20231227,122300,609072795,3165,3165,3165,3165,39
20231227,122200,608949360,3160,3160,3160,3160,1
20231227,122100,608946200,3160,3160,3160,3160,565
20231227,122000,607160800,3165,3165,3165,3165,0
20231227,121900,607160800,3165,3165,3165,3165,40
20231227,121800,607034200,3165,3165,3165,3165,0
20231227,121700,607034200,3165,3165,3165,3165,0
20231227,121600,607034200,3165,3165,3165,3165,40
20231227,121500,606907600,3165,3165,3165,3165,0
20231227,121400,606907600,3165,3165,3165,3165,0
20231227,121300,606907600,3165,3165,3165,3165,42
20231227,121200,606774670,3165,3165,3165,3165,543
20231227,121100,605056075,3165,3160,3165,3160,620
20231227,121000,603093795,3160,3160,3160,3160,36
20231227,120900,602980035,3160,3160,3160,3160,4
20231227,120800,602967395,3160,3160,3160,3160,188
20231227,120700,602373315,3160,3160,3160,3160,0
20231227,120600,602373315,3160,3160,3160,3160,66
20231227,120500,602164755,3160,3160,3160,3155,200
20231227,120400,601532790,3160,3160,3160,3160,101
20231227,120300,601213630,3165,3165,3165,3165,0
20231227,120200,601213630,3165,3160,3165,3160,44
20231227,120100,601074390,3165,3165,3165,3165,300
20231227,120000,600124890,3165,3165,3165,3165,0
20231227,115900,600124890,3165,3165,3165,3165,40
20231227,115800,599998290,3165,3165,3165,3165,1
20231227,115700,599995125,3160,3160,3160,3160,0
20231227,115600,599995125,3160,3160,3160,3160,40
20231227,115500,599868725,3160,3160,3160,3160,1
20231227,115400,599865565,3160,3160,3160,3160,0
20231227,115300,599865565,3160,3160,3160,3160,40
20231227,115200,599739165,3160,3160,3160,3160,0
20231227,115100,599739165,3160,3160,3160,3160,0
20231227,115000,599739165,3160,3160,3160,3160,40
20231227,114900,599612765,3155,3155,3155,3155,0
20231227,114800,599612765,3155,3155,3155,3155,90
20231227,114700,599328815,3165,3160,3165,3160,40
20231227,114600,599202410,3160,3160,3160,3160,363
20231227,114500,598055330,3165,3175,3175,3165,716
20231227,114400,595789140,3175,3175,3175,3175,40
20231227,114300,595662140,3175,3175,3175,3175,2
20231227,114200,595655790,3170,3175,3175,3170,15
20231227,114100,595608230,3170,3170,3170,3170,40
20231227,114000,595481430,3170,3170,3170,3170,0
20231227,113900,595481430,3170,3170,3170,3170,1000
20231227,113800,592311430,3170,3170,3170,3170,45
20231227,113700,592168780,3170,3170,3170,3170,0
20231227,113600,592168780,3170,3170,3170,3170,20
20231227,113500,592105380,3170,3170,3170,3170,40
20231227,113400,591978580,3170,3170,3170,3170,0
20231227,113300,591978580,3170,3165,3170,3165,175
20231227,113200,591424605,3165,3165,3165,3165,75
20231227,113100,591187230,3165,3165,3165,3165,2
20231227,113000,591180900,3165,3165,3165,3165,0
20231227,112900,591180900,3165,3165,3165,3165,42
20231227,112800,591047970,3160,3160,3160,3160,0
20231227,112700,591047970,3160,3160,3160,3160,0
20231227,112600,591047970,3160,3165,3165,3160,2991
20231227,112500,581595710,3165,3165,3165,3165,1
20231227,112400,581592545,3165,3165,3165,3165,1
20231227,112300,581589380,3165,3165,3165,3165,41
20231227,112200,581459615,3165,3165,3165,3165,1
20231227,112100,581456450,3165,3165,3165,3165,0
20231227,112000,581456450,3165,3165,3165,3165,40
20231227,111900,581329850,3165,3165,3165,3165,5
20231227,111800,581314025,3165,3165,3165,3165,40
20231227,111700,581187425,3160,3165,3165,3160,26
20231227,111600,581105150,3165,3165,3165,3165,24
20231227,111500,581029190,3165,3165,3165,3165,40
20231227,111400,580902590,3160,3160,3160,3160,11
20231227,111300,580867830,3160,3160,3160,3160,0
20231227,111200,580867830,3160,3160,3160,3160,66
20231227,111100,580659270,3160,3170,3170,3160,5553
20231227,111000,563100045,3175,3175,3175,3175,12
20231227,110900,563061945,3175,3175,3175,3175,40
20231227,110800,562934945,3175,3175,3175,3175,33
20231227,110700,562830170,3175,3175,3175,3175,5
20231227,110600,562814295,3175,3175,3175,3175,345
20231227,110500,561718920,3175,3175,3175,3175,0
20231227,110400,561718920,3175,3175,3175,3175,0
20231227,110300,561718920,3175,3180,3180,3175,1584
20231227,110200,556689715,3175,3180,3180,3175,1909
20231227,110100,550625415,3180,3180,3180,3180,19
20231227,110000,550564995,3180,3180,3180,3180,91
20231227,105900,550275615,3180,3180,3180,3180,69
20231227,105800,550056195,3180,3180,3180,3180,9
20231227,105700,550027575,3180,3180,3180,3180,40
20231227,105600,549900375,3175,3175,3175,3175,395
20231227,105500,548646250,3175,3180,3180,3175,285
20231227,105400,547741125,3180,3180,3180,3175,74
20231227,105300,547505965,3180,3180,3180,3180,20
20231227,105200,547442365,3180,3180,3180,3180,1279
20231227,105100,543375145,3180,3175,3180,3175,347
20231227,105000,542273355,3175,3175,3175,3175,50
20231227,104900,542114605,3175,3165,3175,3165,19110
20231227,104800,481553030,3165,3165,3165,3160,5834
20231227,104700,463113420,3165,3165,3165,3165,200
20231227,104600,462480420,3165,3165,3165,3165,200
20231227,104500,461847420,3160,3165,3165,3160,381
20231227,104400,460643455,3165,3165,3165,3165,0
20231227,104300,460643455,3165,3165,3165,3165,3352
20231227,104200,450034375,3165,3165,3165,3165,2950
20231227,104100,440697625,3165,3160,3165,3160,311
20231227,104000,439713810,3165,3165,3165,3165,124
20231227,103900,439321350,3160,3160,3160,3160,169
20231227,103800,438787310,3160,3160,3160,3155,133
20231227,103700,438367180,3160,3165,3165,3160,374
20231227,103600,437184805,3160,3160,3160,3160,106
20231227,103500,436849845,3160,3160,3160,3160,432
20231227,103400,435484725,3160,3160,3160,3160,20
20231227,103300,435421525,3160,3160,3160,3160,684
20231227,103200,433260085,3160,3160,3160,3160,0
20231227,103100,433260085,3160,3160,3160,3160,40
20231227,103000,433133685,3155,3155,3155,3155,1
20231227,102900,433130530,3155,3155,3155,3155,44
20231227,102800,432991710,3155,3155,3155,3155,213
20231227,102700,432319695,3160,3160,3160,3160,60
20231227,102600,432130095,3155,3155,3155,3155,46
20231227,102500,431984965,3155,3155,3155,3155,55
20231227,102400,431811440,3160,3160,3160,3160,55
20231227,102300,431637640,3160,3150,3160,3150,2
20231227,102200,431631330,3130,3165,3165,3130,20000
20231227,102100,368829735,3165,3165,3165,3165,10
20231227,102000,368798085,3170,3170,3170,3170,41
20231227,101900,368668115,3165,3150,3165,3150,5916
20231227,101800,349979425,3150,3150,3150,3150,1
20231227,101700,349976275,3155,3155,3155,3155,20
20231227,101600,349913175,3155,3155,3155,3155,49
20231227,101500,349758580,3150,3150,3150,3150,1
20231227,101400,349755430,3150,3150,3150,3150,1286
20231227,101300,345704530,3145,3145,3145,3145,40
20231227,101200,345578730,3145,3145,3145,3145,1
20231227,101100,345575585,3145,3145,3145,3145,0
20231227,101000,345575585,3145,3145,3145,3145,49
20231227,100900,345421480,3145,3145,3145,3145,0
20231227,100800,345421480,3145,3145,3145,3145,10
20231227,100700,345390030,3145,3150,3150,3145,1688
20231227,100600,340081070,3145,3145,3145,3145,0
20231227,100500,340081070,3145,3145,3145,3145,1200
20231227,100400,336307070,3140,3140,3140,3140,55
20231227,100300,336134370,3140,3140,3140,3140,0
20231227,100200,336134370,3140,3140,3140,3140,0
20231227,100100,336134370,3140,3140,3140,3140,0
20231227,100000,336134370,3140,3145,3145,3140,1020
20231227,095900,332931565,3140,3140,3140,3140,0
20231227,095800,332931565,3140,3140,3140,3140,0
20231227,095700,332931565,3140,3140,3140,3140,0
20231227,095600,332931565,3140,3140,3140,3140,0
20231227,095500,332931565,3140,3140,3140,3140,500
20231227,095400,331361565,3145,3140,3145,3140,375
20231227,095300,330182565,3140,3140,3140,3140,0
20231227,095200,330182565,3140,3140,3140,3140,300
20231227,095100,329240565,3140,3140,3140,3140,1693
20231227,095000,323924545,3135,3135,3135,3135,0
20231227,094900,323924545,3135,3135,3135,3135,3
20231227,094800,323915140,3135,3135,3135,3135,2
20231227,094700,323908870,3135,3130,3135,3125,820
20231227,094600,321341325,3130,3130,3130,3130,676
20231227,094500,319225445,3130,3130,3130,3130,1
20231227,094400,319222315,3130,3130,3135,3130,106
20231227,094300,318890030,3135,3135,3135,3135,2329
20231227,094200,311588615,3130,3135,3135,3130,1392
20231227,094100,307229695,3135,3140,3140,3135,3
20231227,094000,307220280,3140,3140,3140,3140,300
20231227,093900,306278280,3140,3135,3140,3130,473
20231227,093800,304796080,3130,3135,3140,3130,1826
20231227,093700,299065555,3130,3115,3130,3115,16643
20231227,093600,247157090,3115,3130,3130,3115,9734
20231227,093500,216775205,3130,3130,3130,3130,249
20231227,093400,215995835,3130,3130,3130,3130,119
20231227,093300,215623365,3135,3130,3135,3125,2941
20231227,093200,206416780,3135,3135,3135,3130,9
20231227,093100,206388575,3135,3135,3135,3135,4724
20231227,093000,191578835,3135,3140,3140,3135,160
20231227,092900,191076985,3135,3140,3140,3135,5260
20231227,092800,174568595,3145,3145,3145,3145,202
20231227,092700,173933305,3145,3140,3145,3140,218
20231227,092600,173248195,3145,3150,3150,3140,16561
20231227,092500,121178540,3155,3155,3155,3155,1
20231227,092400,121175385,3145,3155,3155,3145,35
20231227,092300,121065160,3155,3160,3160,3145,2737
20231227,092200,112444570,3160,3160,3160,3160,706
20231227,092100,110213610,3165,3165,3165,3160,320
20231227,092000,109201310,3160,3165,3165,3160,11
20231227,091900,109166545,3165,3160,3170,3160,635
20231227,091800,107157415,3155,3155,3155,3155,0
20231227,091700,107157415,3155,3165,3165,3155,1485
20231227,091600,102464325,3165,3160,3165,3160,214
20231227,091500,101788015,3160,3160,3160,3160,1
20231227,091400,101784855,3160,3160,3160,3160,1019
20231227,091300,98564815,3160,3160,3160,3160,400
20231227,091200,97300815,3160,3155,3160,3155,140
20231227,091100,96858975,3150,3150,3150,3150,1247
20231227,091000,92930925,3150,3135,3150,3135,669
20231227,090900,90831095,3135,3135,3135,3135,152
20231227,090800,90354575,3135,3145,3150,3135,15411
20231227,090700,42016265,3145,3145,3145,3145,1235
20231227,090600,38132190,3145,3145,3150,3145,483
20231227,090500,36613055,3150,3150,3150,3150,92
20231227,090400,36323255,3150,3150,3150,3150,6
20231227,090300,36304355,3135,3140,3140,3135,680
20231227,090200,34172550,3140,3140,3140,3140,26
20231227,090100,34090910,3140,3180,3180,3135,8477
20231227,090000,7495485,3160,3160,3160,3155,2372