KissMeData/044340/min/candle-20231221.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231221,192400,239554280,10300,10300,10300,10300,164
20231221,192300,239554280,10300,10300,10300,10300,0
20231221,192200,239554280,10300,10300,10300,10300,0
20231221,192100,239554280,10300,10300,10300,10300,0
20231221,192000,239554280,10300,10300,10300,10300,0
20231221,191900,239554280,10300,10300,10300,10300,0
20231221,191800,239554280,10300,10300,10300,10300,0
20231221,191700,239554280,10300,10300,10300,10300,0
20231221,191600,239554280,10300,10300,10300,10300,0
20231221,191500,239554280,10300,10300,10300,10300,0
20231221,191400,239554280,10300,10300,10300,10300,0
20231221,191300,239554280,10300,10300,10300,10300,0
20231221,191200,239554280,10300,10300,10300,10300,0
20231221,191100,239554280,10300,10300,10300,10300,0
20231221,191000,239554280,10300,10300,10300,10300,0
20231221,190900,239554280,10300,10300,10300,10300,0
20231221,190800,239554280,10300,10300,10300,10300,0
20231221,190700,239554280,10300,10300,10300,10300,0
20231221,190600,239554280,10300,10300,10300,10300,0
20231221,190500,239554280,10300,10300,10300,10300,0
20231221,190400,239554280,10300,10300,10300,10300,0
20231221,190300,239554280,10300,10300,10300,10300,0
20231221,190200,239554280,10300,10300,10300,10300,0
20231221,190100,239554280,10300,10300,10300,10300,0
20231221,190000,239554280,10300,10300,10300,10300,0
20231221,185900,239554280,10300,10300,10300,10300,0
20231221,185800,239554280,10300,10300,10300,10300,0
20231221,185700,239554280,10300,10300,10300,10300,0
20231221,185600,239554280,10300,10300,10300,10300,0
20231221,185500,239554280,10300,10300,10300,10300,0
20231221,185400,239554280,10300,10300,10300,10300,164
20231221,185300,239554280,10300,10300,10300,10300,0
20231221,185200,239554280,10300,10300,10300,10300,0
20231221,185100,239554280,10300,10300,10300,10300,0
20231221,185000,239554280,10300,10300,10300,10300,0
20231221,184900,239554280,10300,10300,10300,10300,0
20231221,184800,239554280,10300,10300,10300,10300,0
20231221,184700,239554280,10300,10300,10300,10300,0
20231221,184600,239554280,10300,10300,10300,10300,0
20231221,184500,239554280,10300,10300,10300,10300,0
20231221,184400,239554280,10300,10300,10300,10300,0
20231221,184300,239554280,10300,10300,10300,10300,0
20231221,184200,239554280,10300,10300,10300,10300,0
20231221,184100,239554280,10300,10300,10300,10300,0
20231221,184000,239554280,10300,10300,10300,10300,0
20231221,183900,239554280,10300,10300,10300,10300,0
20231221,183800,239554280,10300,10300,10300,10300,0
20231221,183700,239554280,10300,10300,10300,10300,0
20231221,183600,239554280,10300,10300,10300,10300,0
20231221,183500,239554280,10300,10300,10300,10300,0
20231221,183400,239554280,10300,10300,10300,10300,0
20231221,183300,239554280,10300,10300,10300,10300,0
20231221,183200,239554280,10300,10300,10300,10300,0
20231221,183100,239554280,10300,10300,10300,10300,0
20231221,183000,239554280,10300,10300,10300,10300,0
20231221,182900,239554280,10300,10300,10300,10300,0
20231221,182800,239554280,10300,10300,10300,10300,0
20231221,182700,239554280,10300,10300,10300,10300,0
20231221,182600,239554280,10300,10300,10300,10300,0
20231221,182500,239554280,10300,10300,10300,10300,0
20231221,182400,239554280,10300,10300,10300,10300,164
20231221,182300,239554280,10300,10300,10300,10300,0
20231221,182200,239554280,10300,10300,10300,10300,0
20231221,182100,239554280,10300,10300,10300,10300,0
20231221,182000,239554280,10300,10300,10300,10300,0
20231221,181900,239554280,10300,10300,10300,10300,0
20231221,181800,239554280,10300,10300,10300,10300,0
20231221,181700,239554280,10300,10300,10300,10300,0
20231221,181600,239554280,10300,10300,10300,10300,0
20231221,181500,239554280,10300,10300,10300,10300,0
20231221,181400,239554280,10300,10300,10300,10300,0
20231221,181300,239554280,10300,10300,10300,10300,0
20231221,181200,239554280,10300,10300,10300,10300,0
20231221,181100,239554280,10300,10300,10300,10300,0
20231221,181000,239554280,10300,10300,10300,10300,0
20231221,180900,239554280,10300,10300,10300,10300,0
20231221,180800,239554280,10300,10300,10300,10300,0
20231221,180700,239554280,10300,10300,10300,10300,0
20231221,180600,239554280,10300,10300,10300,10300,0
20231221,180500,239554280,10300,10300,10300,10300,0
20231221,180400,239554280,10300,10300,10300,10300,0
20231221,180300,239554280,10300,10300,10300,10300,0
20231221,180200,239554280,10300,10300,10300,10300,0
20231221,180100,239554280,10300,10300,10300,10300,0
20231221,180000,239554280,10300,10300,10300,10300,0
20231221,175900,239554280,10300,10300,10300,10300,0
20231221,175800,239554280,10300,10300,10300,10300,0
20231221,175700,239554280,10300,10300,10300,10300,0
20231221,175600,239554280,10300,10300,10300,10300,0
20231221,175500,239554280,10300,10300,10300,10300,0
20231221,175400,239554280,10300,10300,10300,10300,164
20231221,175300,239554280,10300,10300,10300,10300,0
20231221,175200,239554280,10300,10300,10300,10300,0
20231221,175100,239554280,10300,10300,10300,10300,0
20231221,175000,239554280,10300,10300,10300,10300,0
20231221,174900,239554280,10300,10300,10300,10300,0
20231221,174800,239554280,10300,10300,10300,10300,0
20231221,174700,239554280,10300,10300,10300,10300,0
20231221,174600,239554280,10300,10300,10300,10300,0
20231221,174500,239554280,10300,10300,10300,10300,0
20231221,174400,239554280,10300,10300,10300,10300,0
20231221,174300,239554280,10300,10300,10300,10300,0
20231221,174200,239554280,10300,10300,10300,10300,0
20231221,174100,239554280,10300,10300,10300,10300,0
20231221,174000,239554280,10300,10300,10300,10300,0
20231221,173900,239554280,10300,10300,10300,10300,0
20231221,173800,239554280,10300,10300,10300,10300,0
20231221,173700,239554280,10300,10300,10300,10300,0
20231221,173600,239554280,10300,10300,10300,10300,0
20231221,173500,239554280,10300,10300,10300,10300,0
20231221,173400,239554280,10300,10300,10300,10300,0
20231221,173300,239554280,10300,10300,10300,10300,0
20231221,173200,239554280,10300,10300,10300,10300,0
20231221,173100,239554280,10300,10300,10300,10300,0
20231221,173000,239554280,10300,10300,10300,10300,0
20231221,172900,239554280,10300,10300,10300,10300,0
20231221,172800,239554280,10300,10300,10300,10300,0
20231221,172700,239554280,10300,10300,10300,10300,0
20231221,172600,239554280,10300,10300,10300,10300,0
20231221,172500,239554280,10300,10300,10300,10300,0
20231221,172400,239554280,10300,10300,10300,10300,164
20231221,172300,239554280,10300,10300,10300,10300,0
20231221,172200,239554280,10300,10300,10300,10300,0
20231221,172100,239554280,10300,10300,10300,10300,0
20231221,172000,239554280,10300,10300,10300,10300,0
20231221,171900,239554280,10300,10300,10300,10300,0
20231221,171800,239554280,10300,10300,10300,10300,0
20231221,171700,239554280,10300,10300,10300,10300,0
20231221,171600,239554280,10300,10300,10300,10300,0
20231221,171500,239554280,10300,10300,10300,10300,0
20231221,171400,239554280,10300,10300,10300,10300,0
20231221,171300,239554280,10300,10300,10300,10300,0
20231221,171200,239554280,10300,10300,10300,10300,0
20231221,171100,239554280,10300,10300,10300,10300,0
20231221,171000,239554280,10300,10300,10300,10300,0
20231221,170900,239554280,10300,10300,10300,10300,0
20231221,170800,239554280,10300,10300,10300,10300,0
20231221,170700,239554280,10300,10300,10300,10300,0
20231221,170600,239554280,10300,10300,10300,10300,0
20231221,170500,239554280,10300,10300,10300,10300,0
20231221,170400,239554280,10300,10300,10300,10300,0
20231221,170300,239554280,10300,10300,10300,10300,0
20231221,170200,239554280,10300,10300,10300,10300,0
20231221,170100,239554280,10300,10300,10300,10300,0
20231221,170000,239554280,10300,10300,10300,10300,0
20231221,165900,239554280,10300,10300,10300,10300,0
20231221,165800,239554280,10300,10300,10300,10300,0
20231221,165700,239554280,10300,10300,10300,10300,0
20231221,165600,239554280,10300,10300,10300,10300,0
20231221,165500,239554280,10300,10300,10300,10300,0
20231221,165400,239554280,10300,10300,10300,10300,164
20231221,165300,239554280,10300,10300,10300,10300,0
20231221,165200,239554280,10300,10300,10300,10300,0
20231221,165100,239554280,10300,10300,10300,10300,0
20231221,165000,239554280,10300,10300,10300,10300,0
20231221,164900,239554280,10300,10300,10300,10300,0
20231221,164800,239554280,10300,10300,10300,10300,0
20231221,164700,239554280,10300,10300,10300,10300,0
20231221,164600,239554280,10300,10300,10300,10300,0
20231221,164500,239554280,10300,10300,10300,10300,0
20231221,164400,239554280,10300,10300,10300,10300,0
20231221,164300,239554280,10300,10300,10300,10300,0
20231221,164200,239554280,10300,10300,10300,10300,0
20231221,164100,239554280,10300,10300,10300,10300,0
20231221,164000,239554280,10300,10300,10300,10300,0
20231221,163900,239554280,10300,10300,10300,10300,0
20231221,163800,239554280,10300,10300,10300,10300,0
20231221,163700,239554280,10300,10300,10300,10300,0
20231221,163600,239554280,10300,10300,10300,10300,0
20231221,163500,239554280,10300,10300,10300,10300,0
20231221,163400,239554280,10300,10300,10300,10300,0
20231221,163300,239554280,10300,10300,10300,10300,0
20231221,163200,239554280,10300,10300,10300,10300,0
20231221,163100,239554280,10300,10300,10300,10300,0
20231221,163000,239554280,10300,10300,10300,10300,0
20231221,162900,239554280,10300,10300,10300,10300,0
20231221,162800,239554280,10300,10300,10300,10300,0
20231221,162700,239554280,10300,10300,10300,10300,0
20231221,162600,239554280,10300,10300,10300,10300,0
20231221,162500,239554280,10300,10300,10300,10300,0
20231221,162400,239554280,10300,10300,10300,10300,164
20231221,162300,239554280,10300,10300,10300,10300,0
20231221,162200,239554280,10300,10300,10300,10300,0
20231221,162100,239554280,10300,10300,10300,10300,0
20231221,162000,239554280,10300,10300,10300,10300,0
20231221,161900,239554280,10300,10300,10300,10300,0
20231221,161800,239554280,10300,10300,10300,10300,0
20231221,161700,239554280,10300,10300,10300,10300,0
20231221,161600,239554280,10300,10300,10300,10300,0
20231221,161500,239554280,10300,10300,10300,10300,0
20231221,161400,239554280,10300,10300,10300,10300,0
20231221,161300,239554280,10300,10300,10300,10300,0
20231221,161200,239554280,10300,10300,10300,10300,0
20231221,161100,239554280,10300,10300,10300,10300,0
20231221,161000,239554280,10300,10300,10300,10300,0
20231221,160900,239554280,10300,10300,10300,10300,0
20231221,160800,239554280,10300,10300,10300,10300,0
20231221,160700,239554280,10300,10300,10300,10300,0
20231221,160600,239554280,10300,10300,10300,10300,0
20231221,160500,239554280,10300,10300,10300,10300,0
20231221,160400,239554280,10300,10300,10300,10300,0
20231221,160300,239554280,10300,10300,10300,10300,0
20231221,160200,239554280,10300,10300,10300,10300,0
20231221,160100,239554280,10300,10300,10300,10300,0
20231221,160000,239554280,10300,10300,10300,10300,0
20231221,155900,239554280,10300,10300,10300,10300,0
20231221,155800,239554280,10300,10300,10300,10300,0
20231221,155700,239554280,10300,10300,10300,10300,0
20231221,155600,239554280,10300,10300,10300,10300,0
20231221,155500,239554280,10300,10300,10300,10300,0
20231221,155400,239554280,10300,10300,10300,10300,164
20231221,155300,239554280,10300,10300,10300,10300,0
20231221,155200,239554280,10300,10300,10300,10300,0
20231221,155100,239554280,10300,10300,10300,10300,0
20231221,155000,239554280,10300,10300,10300,10300,0
20231221,154900,239554280,10300,10300,10300,10300,0
20231221,154800,239554280,10300,10300,10300,10300,0
20231221,154700,239554280,10300,10300,10300,10300,0
20231221,154600,239554280,10300,10300,10300,10300,0
20231221,154500,239554280,10300,10300,10300,10300,0
20231221,154400,239554280,10300,10300,10300,10300,0
20231221,154300,239554280,10300,10300,10300,10300,0
20231221,154200,239554280,10300,10300,10300,10300,0
20231221,154100,239554280,10300,10300,10300,10300,0
20231221,154000,239554280,10300,10300,10300,10300,0
20231221,153900,239554280,10300,10300,10300,10300,0
20231221,153800,239554280,10300,10300,10300,10300,0
20231221,153700,239554280,10300,10300,10300,10300,0
20231221,153600,239554280,10300,10300,10300,10300,0
20231221,153500,239554280,10300,10300,10300,10300,0
20231221,153400,239554280,10300,10300,10300,10300,0
20231221,153300,239554280,10300,10300,10300,10300,0
20231221,153200,239554280,10300,10300,10300,10300,0
20231221,153100,239554280,10300,10300,10300,10300,0
20231221,153000,239554280,10300,10300,10300,10300,164
20231221,152900,237865080,10280,10280,10280,10280,0
20231221,152800,237865080,10280,10280,10280,10280,0
20231221,152700,237865080,10280,10280,10280,10280,0
20231221,152600,237865080,10280,10280,10280,10280,0
20231221,152500,237865080,10280,10280,10280,10280,0
20231221,152400,237865080,10280,10280,10280,10280,0
20231221,152300,237865080,10280,10280,10280,10280,0
20231221,152200,237865080,10280,10280,10280,10280,0
20231221,152100,237865080,10280,10280,10280,10280,0
20231221,152000,237865080,10280,10280,10280,10280,0
20231221,151900,237865080,10280,10350,10350,10270,160
20231221,151800,236218440,10290,10340,10340,10290,104
20231221,151700,235144440,10340,10330,10340,10330,853
20231221,151600,226331920,10340,10330,10340,10330,12
20231221,151500,226207850,10350,10340,10350,10340,12
20231221,151400,226083750,10340,10340,10340,10340,35
20231221,151300,225721850,10340,10340,10340,10340,0
20231221,151200,225721850,10340,10340,10340,10340,6
20231221,151100,225659810,10350,10350,10350,10350,0
20231221,151000,225659810,10350,10350,10350,10350,0
20231221,150900,225659810,10350,10350,10350,10350,0
20231221,150800,225659810,10350,10350,10350,10350,2
20231221,150700,225639110,10320,10330,10330,10320,30
20231221,150600,225329500,10360,10350,10360,10330,23
20231221,150500,225091510,10350,10350,10360,10350,5
20231221,150400,225039740,10350,10360,10360,10350,351
20231221,150300,221403890,10360,10330,10360,10330,1000
20231221,150200,211055540,10340,10340,10340,10340,18
20231221,150100,210869420,10350,10320,10350,10320,102
20231221,150000,209814750,10320,10290,10320,10290,1000
20231221,145900,199509700,10300,10300,10300,10300,0
20231221,145800,199509700,10300,10290,10300,10280,32
20231221,145700,199180600,10290,10290,10290,10290,130
20231221,145600,197842900,10300,10300,10300,10300,0
20231221,145500,197842900,10300,10300,10300,10300,1
20231221,145400,197832600,10250,10250,10250,10250,50
20231221,145300,197320100,10250,10250,10250,10250,0
20231221,145200,197320100,10250,10300,10300,10250,22
20231221,145100,197093550,10300,10250,10300,10250,971
20231221,145000,187111860,10250,10250,10250,10250,15
20231221,144900,186958110,10250,10260,10260,10250,312
20231221,144800,183760080,10250,10260,10260,10250,60
20231221,144700,183145050,10250,10260,10270,10250,233
20231221,144600,180754330,10270,10270,10270,10270,4
20231221,144500,180713250,10270,10270,10270,10270,8
20231221,144400,180631090,10270,10290,10290,10270,2
20231221,144300,180610530,10290,10280,10290,10280,628
20231221,144200,174149410,10290,10290,10290,10290,0
20231221,144100,174149410,10290,10290,10290,10290,0
20231221,144000,174149410,10290,10290,10290,10290,0
20231221,143900,174149410,10290,10290,10290,10290,2
20231221,143800,174128830,10290,10290,10290,10290,3
20231221,143700,174097960,10290,10290,10290,10290,0
20231221,143600,174097960,10290,10290,10290,10290,0
20231221,143500,174097960,10290,10290,10290,10290,150
20231221,143400,172554460,10290,10250,10290,10250,308
20231221,143300,169387550,10240,10240,10240,10240,50
20231221,143200,168875550,10250,10250,10250,10250,0
20231221,143100,168875550,10250,10250,10250,10250,0
20231221,143000,168875550,10250,10250,10250,10250,0
20231221,142900,168875550,10250,10250,10250,10250,0
20231221,142800,168875550,10250,10250,10250,10250,0
20231221,142700,168875550,10250,10250,10250,10250,0
20231221,142600,168875550,10250,10270,10270,10250,3
20231221,142500,168844770,10290,10290,10290,10290,3
20231221,142400,168813900,10240,10240,10240,10240,0
20231221,142300,168813900,10240,10240,10240,10240,1
20231221,142200,168803660,10290,10260,10290,10260,800
20231221,142100,160580090,10240,10240,10240,10240,0
20231221,142000,160580090,10240,10240,10240,10240,100
20231221,141900,159556090,10240,10240,10240,10240,10
20231221,141800,159453690,10240,10240,10240,10240,180
20231221,141700,157610490,10280,10280,10280,10280,1
20231221,141600,157600210,10290,10290,10290,10290,0
20231221,141500,157600210,10290,10290,10290,10290,0
20231221,141400,157600210,10290,10280,10290,10230,15
20231221,141300,157446050,10280,10280,10280,10280,0
20231221,141200,157446050,10280,10280,10280,10280,0
20231221,141100,157446050,10280,10260,10280,10240,30
20231221,141000,157138190,10280,10270,10280,10270,60
20231221,140900,156521430,10260,10280,10280,10260,13
20231221,140800,156387990,10200,10200,10200,10200,0
20231221,140700,156387990,10200,10200,10200,10200,0
20231221,140600,156387990,10200,10200,10200,10200,0
20231221,140500,156387990,10200,10200,10200,10200,0
20231221,140400,156387990,10200,10230,10280,10200,7
20231221,140300,156316260,10190,10190,10190,10190,2
20231221,140200,156295880,10190,10190,10190,10190,45
20231221,140100,155837330,10210,10230,10230,10210,51
20231221,140000,155316300,10230,10290,10290,10230,347
20231221,135900,151753820,10290,10260,10290,10250,362
20231221,135800,148035050,10260,10260,10260,10250,32
20231221,135700,147706940,10290,10290,10290,10290,0
20231221,135600,147706940,10290,10290,10290,10290,244
20231221,135500,145196180,10290,10250,10290,10250,23
20231221,135400,144960310,10290,10260,10290,10260,287
20231221,135300,142015560,10260,10220,10320,10220,1698
20231221,135200,124574930,10220,10220,10230,10210,70
20231221,135100,123859640,10220,10200,10220,10200,7
20231221,135000,123788220,10190,10200,10220,10190,36
20231221,134900,123420990,10220,10190,10220,10190,49
20231221,134800,122920790,10190,10190,10210,10180,13
20231221,134700,122788310,10180,10210,10210,10180,184
20231221,134600,120914030,10210,10180,10210,10180,192
20231221,134500,118957000,10160,10160,10160,10160,1
20231221,134400,118946840,10170,10170,10170,10170,5
20231221,134300,118895990,10190,10150,10190,10150,7
20231221,134200,118824800,10190,10160,10190,10150,257
20231221,134100,116206810,10170,10170,10170,10170,0
20231221,134000,116206810,10170,10170,10170,10170,5
20231221,133900,116155960,10160,10160,10160,10160,0
20231221,133800,116155960,10160,10160,10160,10160,0
20231221,133700,116155960,10160,10160,10160,10160,0
20231221,133600,116155960,10160,10160,10160,10160,0
20231221,133500,116155960,10160,10160,10160,10160,5
20231221,133400,116105160,10150,10150,10150,10150,1
20231221,133300,116095010,10180,10170,10180,10170,101
20231221,133200,115067510,10140,10140,10140,10140,1
20231221,133100,115057370,10170,10170,10170,10170,5
20231221,133000,115006520,10140,10140,10140,10140,0
20231221,132900,115006520,10140,10140,10140,10140,0
20231221,132800,115006520,10140,10140,10140,10140,0
20231221,132700,115006520,10140,10140,10140,10140,0
20231221,132600,115006520,10140,10170,10170,10140,6
20231221,132500,114945530,10140,10140,10140,10140,5
20231221,132400,114894830,10140,10140,10140,10140,0
20231221,132300,114894830,10140,10140,10140,10140,0
20231221,132200,114894830,10140,10140,10140,10140,1
20231221,132100,114884690,10170,10170,10170,10170,0
20231221,132000,114884690,10170,10170,10170,10170,5
20231221,131900,114833840,10150,10150,10150,10150,0
20231221,131800,114833840,10150,10150,10150,10150,0
20231221,131700,114833840,10150,10150,10150,10150,499
20231221,131600,109768990,10140,10190,10190,10140,4
20231221,131500,109728330,10140,10140,10140,10140,0
20231221,131400,109728330,10140,10140,10140,10140,0
20231221,131300,109728330,10140,10160,10180,10140,10
20231221,131200,109626690,10130,10130,10130,10130,0
20231221,131100,109626690,10130,10140,10140,10130,73
20231221,131000,108886480,10140,10140,10140,10140,2
20231221,130900,108866200,10140,10140,10140,10140,4
20231221,130800,108825640,10130,10130,10130,10130,101
20231221,130700,107802510,10140,10160,10160,10140,11
20231221,130600,107690950,10130,10130,10130,10130,0
20231221,130500,107690950,10130,10160,10160,10130,71
20231221,130400,106969620,10130,10130,10130,10130,3
20231221,130300,106939230,10130,10140,10140,10130,190
20231221,130200,105014520,10140,10150,10150,10140,54
20231221,130100,104466550,10150,10160,10160,10150,133
20231221,130000,103115810,10160,10160,10160,10160,0
20231221,125900,103115810,10160,10160,10160,10160,0
20231221,125800,103115810,10160,10160,10160,10160,0
20231221,125700,103115810,10160,10160,10160,10160,0
20231221,125600,103115810,10160,10160,10160,10160,0
20231221,125500,103115810,10160,10180,10180,10160,12
20231221,125400,102993770,10190,10190,10190,10190,1
20231221,125300,102983580,10160,10160,10160,10160,0
20231221,125200,102983580,10160,10160,10160,10160,0
20231221,125100,102983580,10160,10160,10160,10160,0
20231221,125000,102983580,10160,10160,10160,10160,0
20231221,124900,102983580,10160,10160,10160,10160,0
20231221,124800,102983580,10160,10170,10170,10160,9
20231221,124700,102892060,10170,10170,10170,10170,0
20231221,124600,102892060,10170,10170,10170,10170,182
20231221,124500,101041120,10170,10170,10170,10170,85
20231221,124400,100176670,10170,10170,10170,10170,1
20231221,124300,100166500,10170,10170,10170,10170,28
20231221,124200,99881740,10190,10190,10190,10190,1
20231221,124100,99871550,10150,10150,10150,10150,1
20231221,124000,99861400,10160,10160,10160,10160,77
20231221,123900,99079080,10160,10160,10160,10160,0
20231221,123800,99079080,10160,10170,10170,10160,3
20231221,123700,99048580,10160,10160,10160,10160,0
20231221,123600,99048580,10160,10160,10160,10160,0
20231221,123500,99048580,10160,10160,10160,10160,0
20231221,123400,99048580,10160,10160,10160,10160,0
20231221,123300,99048580,10160,10160,10160,10160,1
20231221,123200,99038420,10200,10200,10200,10200,1
20231221,123100,99028220,10150,10150,10150,10150,0
20231221,123000,99028220,10150,10150,10150,10150,0
20231221,122900,99028220,10150,10150,10150,10150,0
20231221,122800,99028220,10150,10150,10150,10150,0
20231221,122700,99028220,10150,10150,10150,10150,0
20231221,122600,99028220,10150,10150,10150,10150,0
20231221,122500,99028220,10150,10150,10150,10150,0
20231221,122400,99028220,10150,10200,10200,10150,2
20231221,122300,99007870,10150,10150,10150,10150,0
20231221,122200,99007870,10150,10200,10200,10150,2
20231221,122100,98987520,10150,10150,10150,10150,4
20231221,122000,98946920,10180,10180,10180,10180,1
20231221,121900,98936740,10160,10160,10160,10160,0
20231221,121800,98936740,10160,10160,10160,10160,0
20231221,121700,98936740,10160,10160,10160,10160,0
20231221,121600,98936740,10160,10160,10160,10160,1
20231221,121500,98926580,10160,10170,10170,10160,16
20231221,121400,98763870,10180,10210,10220,10180,56
20231221,121300,98192060,10200,10200,10200,10200,2
20231221,121200,98171660,10140,10160,10220,10140,95
20231221,121100,97206420,10220,10180,10220,10180,156
20231221,121000,95615310,10180,10200,10220,10180,97
20231221,120900,94627020,10220,10210,10220,10210,100
20231221,120800,93605630,10210,10210,10210,10210,0
20231221,120700,93605630,10210,10210,10210,10210,0
20231221,120600,93605630,10210,10210,10210,10210,0
20231221,120500,93605630,10210,10210,10210,10210,0
20231221,120400,93605630,10210,10210,10210,10210,0
20231221,120300,93605630,10210,10210,10210,10210,0
20231221,120200,93605630,10210,10200,10210,10200,137
20231221,120100,92208200,10200,10200,10200,10200,0
20231221,120000,92208200,10200,10180,10200,10180,255
20231221,115900,89608560,10160,10160,10160,10160,0
20231221,115800,89608560,10160,10160,10160,10160,0
20231221,115700,89608560,10160,10160,10160,10160,0
20231221,115600,89608560,10160,10160,10160,10160,0
20231221,115500,89608560,10160,10160,10160,10160,1
20231221,115400,89598400,10190,10190,10190,10190,0
20231221,115300,89598400,10190,10190,10190,10190,0
20231221,115200,89598400,10190,10180,10190,10180,58
20231221,115100,89007950,10160,10140,10160,10140,1765
20231221,115000,71092460,10130,10130,10130,10130,0
20231221,114900,71092460,10130,10130,10130,10130,0
20231221,114800,71092460,10130,10130,10130,10130,0
20231221,114700,71092460,10130,10130,10130,10130,0
20231221,114600,71092460,10130,10130,10130,10130,3
20231221,114500,71062070,10130,10110,10130,10110,18
20231221,114400,70880070,10110,10110,10110,10110,0
20231221,114300,70880070,10110,10130,10130,10110,35
20231221,114200,70525560,10140,10140,10140,10140,14
20231221,114100,70383600,10140,10140,10140,10140,0
20231221,114000,70383600,10140,10140,10140,10140,0
20231221,113900,70383600,10140,10140,10140,10140,0
20231221,113800,70383600,10140,10140,10140,10140,0
20231221,113700,70383600,10140,10140,10140,10140,0
20231221,113600,70383600,10140,10140,10140,10140,1
20231221,113500,70373460,10140,10140,10140,10140,6
20231221,113400,70312620,10140,10130,10140,10130,2
20231221,113300,70292350,10140,10140,10140,10140,3
20231221,113200,70261930,10140,10140,10140,10140,0
20231221,113100,70261930,10140,10140,10140,10140,0
20231221,113000,70261930,10140,10140,10140,10140,0
20231221,112900,70261930,10140,10140,10140,10140,0
20231221,112800,70261930,10140,10140,10140,10140,0
20231221,112700,70261930,10140,10140,10140,10140,0
20231221,112600,70261930,10140,10140,10140,10140,500
20231221,112500,65191930,10140,10140,10140,10140,0
20231221,112400,65191930,10140,10140,10140,10140,9
20231221,112300,65100670,10140,10140,10140,10140,0
20231221,112200,65100670,10140,10140,10140,10140,37
20231221,112100,64725490,10140,10140,10140,10140,2
20231221,112000,64705210,10140,10140,10140,10140,0
20231221,111900,64705210,10140,10140,10140,10140,0
20231221,111800,64705210,10140,10140,10140,10140,0
20231221,111700,64705210,10140,10140,10140,10140,0
20231221,111600,64705210,10140,10140,10140,10140,0
20231221,111500,64705210,10140,10140,10140,10140,0
20231221,111400,64705210,10140,10140,10140,10140,0
20231221,111300,64705210,10140,10140,10140,10140,1
20231221,111200,64695070,10110,10110,10110,10110,101
20231221,111100,63673960,10140,10120,10140,10110,5
20231221,111000,63623350,10140,10140,10140,10140,12
20231221,110900,63501670,10140,10140,10140,10140,0
20231221,110800,63501670,10140,10140,10140,10140,0
20231221,110700,63501670,10140,10140,10140,10140,100
20231221,110600,62487670,10140,10140,10140,10140,1
20231221,110500,62477530,10100,10100,10100,10100,0
20231221,110400,62477530,10100,10100,10100,10100,0
20231221,110300,62477530,10100,10110,10110,10100,560
20231221,110200,56821240,10140,10140,10140,10140,0
20231221,110100,56821240,10140,10140,10140,10140,0
20231221,110000,56821240,10140,10140,10140,10140,11
20231221,105900,56709700,10110,10110,10110,10110,0
20231221,105800,56709700,10110,10110,10110,10110,4
20231221,105700,56669260,10110,10110,10110,10110,0
20231221,105600,56669260,10110,10110,10110,10110,31
20231221,105500,56355850,10120,10120,10120,10120,56
20231221,105400,55789130,10140,10140,10140,10140,0
20231221,105300,55789130,10140,10140,10140,10140,1
20231221,105200,55778990,10140,10140,10140,10140,2
20231221,105100,55758710,10140,10140,10140,10140,1
20231221,105000,55748570,10110,10110,10110,10110,0
20231221,104900,55748570,10110,10110,10110,10110,0
20231221,104800,55748570,10110,10110,10110,10110,0
20231221,104700,55748570,10110,10110,10110,10110,0
20231221,104600,55748570,10110,10110,10140,10110,111
20231221,104500,54626330,10110,10110,10110,10110,25
20231221,104400,54373580,10140,10140,10140,10140,17
20231221,104300,54201200,10140,10140,10140,10140,0
20231221,104200,54201200,10140,10140,10140,10140,1
20231221,104100,54191060,10110,10110,10110,10110,121
20231221,104000,52967750,10110,10110,10110,10110,1
20231221,103900,52957640,10140,10140,10140,10140,1
20231221,103800,52947500,10110,10110,10110,10110,0
20231221,103700,52947500,10110,10110,10110,10110,0
20231221,103600,52947500,10110,10110,10110,10110,0
20231221,103500,52947500,10110,10110,10110,10110,0
20231221,103400,52947500,10110,10110,10110,10110,0
20231221,103300,52947500,10110,10110,10110,10110,0
20231221,103200,52947500,10110,10110,10110,10110,100
20231221,103100,51936500,10110,10140,10140,10110,90
20231221,103000,51025690,10110,10110,10110,10110,0
20231221,102900,51025690,10110,10110,10110,10110,0
20231221,102800,51025690,10110,10110,10110,10110,0
20231221,102700,51025690,10110,10110,10110,10110,1
20231221,102600,51015580,10140,10140,10140,10140,0
20231221,102500,51015580,10140,10140,10140,10140,1
20231221,102400,51005440,10130,10100,10130,10100,110
20231221,102300,49894140,10100,10100,10100,10100,0
20231221,102200,49894140,10100,10100,10100,10100,1
20231221,102100,49884040,10140,10140,10140,10140,0
20231221,102000,49884040,10140,10140,10140,10140,0
20231221,101900,49884040,10140,10140,10140,10140,0
20231221,101800,49884040,10140,10140,10140,10140,0
20231221,101700,49884040,10140,10140,10140,10140,0
20231221,101600,49884040,10140,10140,10140,10140,0
20231221,101500,49884040,10140,10140,10140,10140,1
20231221,101400,49873900,10090,10090,10090,10090,0
20231221,101300,49873900,10090,10150,10150,10090,2
20231221,101200,49853660,10090,10090,10090,10090,0
20231221,101100,49853660,10090,10090,10090,10090,0
20231221,101000,49853660,10090,10100,10100,10090,317
20231221,100900,46654990,10100,10100,10100,10100,0
20231221,100800,46654990,10100,10100,10100,10100,1
20231221,100700,46644890,10150,10150,10150,10150,0
20231221,100600,46644890,10150,10150,10150,10150,0
20231221,100500,46644890,10150,10150,10150,10150,1
20231221,100400,46634740,10100,10100,10100,10100,0
20231221,100300,46634740,10100,10110,10110,10100,300
20231221,100200,43604480,10110,10130,10130,10110,26
20231221,100100,43341250,10150,10150,10150,10150,0
20231221,100000,43341250,10150,10150,10150,10150,0
20231221,095900,43341250,10150,10150,10150,10150,0
20231221,095800,43341250,10150,10150,10150,10150,0
20231221,095700,43341250,10150,10150,10150,10150,3
20231221,095600,43310800,10150,10150,10150,10150,1
20231221,095500,43300650,10120,10160,10160,10120,2
20231221,095400,43280370,10120,10120,10120,10120,0
20231221,095300,43280370,10120,10120,10120,10120,1
20231221,095200,43270250,10160,10160,10160,10160,0
20231221,095100,43270250,10160,10160,10160,10160,5
20231221,095000,43219450,10160,10160,10160,10160,0
20231221,094900,43219450,10160,10140,10160,10110,152
20231221,094800,41680370,10170,10170,10170,10170,0
20231221,094700,41680370,10170,10170,10170,10170,0
20231221,094600,41680370,10170,10140,10170,10140,471
20231221,094500,36893880,10150,10150,10150,10150,1
20231221,094400,36883730,10090,10090,10090,10090,0
20231221,094300,36883730,10090,10090,10090,10090,0
20231221,094200,36883730,10090,10150,10150,10090,602
20231221,094100,30798540,10150,10150,10150,10100,601
20231221,094000,24721590,10120,10120,10120,10120,0
20231221,093900,24721590,10120,10120,10120,10120,1
20231221,093800,24711470,10150,10150,10150,10150,0
20231221,093700,24711470,10150,10120,10150,10120,15
20231221,093600,24559250,10150,10150,10150,10150,101
20231221,093500,23534100,10150,10150,10150,10150,51
20231221,093400,23016450,10110,10110,10110,10110,0
20231221,093300,23016450,10110,10110,10110,10110,1
20231221,093200,23006340,10150,10150,10150,10150,0
20231221,093100,23006340,10150,10120,10150,10090,1652
20231221,093000,6268600,10120,10120,10120,10120,0
20231221,092900,6268600,10120,10120,10120,10120,0
20231221,092800,6268600,10120,10120,10120,10120,50
20231221,092700,5762600,10120,10120,10120,10120,8
20231221,092600,5681640,10080,10080,10080,10080,1
20231221,092500,5671560,10120,10120,10120,10120,0
20231221,092400,5671560,10120,10120,10120,10120,0
20231221,092300,5671560,10120,10120,10120,10120,0
20231221,092200,5671560,10120,10120,10120,10120,11
20231221,092100,5560240,10080,10110,10110,10080,250
20231221,092000,3037800,10120,10120,10120,10120,2
20231221,091900,3017560,10110,10110,10110,10110,0
20231221,091800,3017560,10110,10110,10110,10110,0
20231221,091700,3017560,10110,10110,10110,10110,7
20231221,091600,2946790,10110,10110,10110,10110,0
20231221,091500,2946790,10110,10110,10110,10110,0
20231221,091400,2946790,10110,10110,10110,10110,1
20231221,091300,2936680,10110,10110,10120,10100,4
20231221,091200,2896240,10120,10120,10120,10120,1
20231221,091100,2886120,10120,10120,10120,10120,0
20231221,091000,2886120,10120,10120,10120,10120,0
20231221,090900,2886120,10120,10120,10120,10120,5
20231221,090800,2835520,10080,10090,10090,10080,150
20231221,090700,1323340,10090,10090,10090,10090,10
20231221,090600,1222440,10090,10090,10090,10090,10
20231221,090500,1121540,10090,10090,10090,10090,2
20231221,090400,1101360,10080,10080,10080,10080,15
20231221,090300,950160,10080,10090,10090,10080,11
20231221,090200,839180,10090,10090,10090,10090,5
20231221,090100,788730,10120,10120,10120,10120,1
20231221,090000,778610,10100,10130,10130,10100,67