KissMeData/016610/min/candle-20231221.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231221,190000,150727415,3825,3825,3825,3825,822
20231221,185900,150727415,3825,3825,3825,3825,0
20231221,185800,150727415,3825,3825,3825,3825,0
20231221,185700,150727415,3825,3825,3825,3825,0
20231221,185600,150727415,3825,3825,3825,3825,0
20231221,185500,150727415,3825,3825,3825,3825,0
20231221,185400,150727415,3825,3825,3825,3825,0
20231221,185300,150727415,3825,3825,3825,3825,0
20231221,185200,150727415,3825,3825,3825,3825,0
20231221,185100,150727415,3825,3825,3825,3825,0
20231221,185000,150727415,3825,3825,3825,3825,0
20231221,184900,150727415,3825,3825,3825,3825,0
20231221,184800,150727415,3825,3825,3825,3825,0
20231221,184700,150727415,3825,3825,3825,3825,0
20231221,184600,150727415,3825,3825,3825,3825,0
20231221,184500,150727415,3825,3825,3825,3825,0
20231221,184400,150727415,3825,3825,3825,3825,0
20231221,184300,150727415,3825,3825,3825,3825,0
20231221,184200,150727415,3825,3825,3825,3825,0
20231221,184100,150727415,3825,3825,3825,3825,0
20231221,184000,150727415,3825,3825,3825,3825,0
20231221,183900,150727415,3825,3825,3825,3825,0
20231221,183800,150727415,3825,3825,3825,3825,0
20231221,183700,150727415,3825,3825,3825,3825,0
20231221,183600,150727415,3825,3825,3825,3825,0
20231221,183500,150727415,3825,3825,3825,3825,0
20231221,183400,150727415,3825,3825,3825,3825,0
20231221,183300,150727415,3825,3825,3825,3825,0
20231221,183200,150727415,3825,3825,3825,3825,0
20231221,183100,150727415,3825,3825,3825,3825,0
20231221,183000,150727415,3825,3825,3825,3825,822
20231221,182900,150727415,3825,3825,3825,3825,0
20231221,182800,150727415,3825,3825,3825,3825,0
20231221,182700,150727415,3825,3825,3825,3825,0
20231221,182600,150727415,3825,3825,3825,3825,0
20231221,182500,150727415,3825,3825,3825,3825,0
20231221,182400,150727415,3825,3825,3825,3825,0
20231221,182300,150727415,3825,3825,3825,3825,0
20231221,182200,150727415,3825,3825,3825,3825,0
20231221,182100,150727415,3825,3825,3825,3825,0
20231221,182000,150727415,3825,3825,3825,3825,0
20231221,181900,150727415,3825,3825,3825,3825,0
20231221,181800,150727415,3825,3825,3825,3825,0
20231221,181700,150727415,3825,3825,3825,3825,0
20231221,181600,150727415,3825,3825,3825,3825,0
20231221,181500,150727415,3825,3825,3825,3825,0
20231221,181400,150727415,3825,3825,3825,3825,0
20231221,181300,150727415,3825,3825,3825,3825,0
20231221,181200,150727415,3825,3825,3825,3825,0
20231221,181100,150727415,3825,3825,3825,3825,0
20231221,181000,150727415,3825,3825,3825,3825,0
20231221,180900,150727415,3825,3825,3825,3825,0
20231221,180800,150727415,3825,3825,3825,3825,0
20231221,180700,150727415,3825,3825,3825,3825,0
20231221,180600,150727415,3825,3825,3825,3825,0
20231221,180500,150727415,3825,3825,3825,3825,0
20231221,180400,150727415,3825,3825,3825,3825,0
20231221,180300,150727415,3825,3825,3825,3825,0
20231221,180200,150727415,3825,3825,3825,3825,0
20231221,180100,150727415,3825,3825,3825,3825,0
20231221,180000,150727415,3825,3825,3825,3825,822
20231221,175900,150727415,3825,3825,3825,3825,0
20231221,175800,150727415,3825,3825,3825,3825,0
20231221,175700,150727415,3825,3825,3825,3825,0
20231221,175600,150727415,3825,3825,3825,3825,0
20231221,175500,150727415,3825,3825,3825,3825,0
20231221,175400,150727415,3825,3825,3825,3825,0
20231221,175300,150727415,3825,3825,3825,3825,0
20231221,175200,150727415,3825,3825,3825,3825,0
20231221,175100,150727415,3825,3825,3825,3825,0
20231221,175000,150727415,3825,3825,3825,3825,0
20231221,174900,150727415,3825,3825,3825,3825,0
20231221,174800,150727415,3825,3825,3825,3825,0
20231221,174700,150727415,3825,3825,3825,3825,0
20231221,174600,150727415,3825,3825,3825,3825,0
20231221,174500,150727415,3825,3825,3825,3825,0
20231221,174400,150727415,3825,3825,3825,3825,0
20231221,174300,150727415,3825,3825,3825,3825,0
20231221,174200,150727415,3825,3825,3825,3825,0
20231221,174100,150727415,3825,3825,3825,3825,0
20231221,174000,150727415,3825,3825,3825,3825,0
20231221,173900,150727415,3825,3825,3825,3825,0
20231221,173800,150727415,3825,3825,3825,3825,0
20231221,173700,150727415,3825,3825,3825,3825,0
20231221,173600,150727415,3825,3825,3825,3825,0
20231221,173500,150727415,3825,3825,3825,3825,0
20231221,173400,150727415,3825,3825,3825,3825,0
20231221,173300,150727415,3825,3825,3825,3825,0
20231221,173200,150727415,3825,3825,3825,3825,0
20231221,173100,150727415,3825,3825,3825,3825,0
20231221,173000,150727415,3825,3825,3825,3825,822
20231221,172900,150727415,3825,3825,3825,3825,0
20231221,172800,150727415,3825,3825,3825,3825,0
20231221,172700,150727415,3825,3825,3825,3825,0
20231221,172600,150727415,3825,3825,3825,3825,0
20231221,172500,150727415,3825,3825,3825,3825,0
20231221,172400,150727415,3825,3825,3825,3825,0
20231221,172300,150727415,3825,3825,3825,3825,0
20231221,172200,150727415,3825,3825,3825,3825,0
20231221,172100,150727415,3825,3825,3825,3825,0
20231221,172000,150727415,3825,3825,3825,3825,0
20231221,171900,150727415,3825,3825,3825,3825,0
20231221,171800,150727415,3825,3825,3825,3825,0
20231221,171700,150727415,3825,3825,3825,3825,0
20231221,171600,150727415,3825,3825,3825,3825,0
20231221,171500,150727415,3825,3825,3825,3825,0
20231221,171400,150727415,3825,3825,3825,3825,0
20231221,171300,150727415,3825,3825,3825,3825,0
20231221,171200,150727415,3825,3825,3825,3825,0
20231221,171100,150727415,3825,3825,3825,3825,0
20231221,171000,150727415,3825,3825,3825,3825,0
20231221,170900,150727415,3825,3825,3825,3825,0
20231221,170800,150727415,3825,3825,3825,3825,0
20231221,170700,150727415,3825,3825,3825,3825,0
20231221,170600,150727415,3825,3825,3825,3825,0
20231221,170500,150727415,3825,3825,3825,3825,0
20231221,170400,150727415,3825,3825,3825,3825,0
20231221,170300,150727415,3825,3825,3825,3825,0
20231221,170200,150727415,3825,3825,3825,3825,0
20231221,170100,150727415,3825,3825,3825,3825,0
20231221,170000,150727415,3825,3825,3825,3825,822
20231221,165900,150727415,3825,3825,3825,3825,0
20231221,165800,150727415,3825,3825,3825,3825,0
20231221,165700,150727415,3825,3825,3825,3825,0
20231221,165600,150727415,3825,3825,3825,3825,0
20231221,165500,150727415,3825,3825,3825,3825,0
20231221,165400,150727415,3825,3825,3825,3825,0
20231221,165300,150727415,3825,3825,3825,3825,0
20231221,165200,150727415,3825,3825,3825,3825,0
20231221,165100,150727415,3825,3825,3825,3825,0
20231221,165000,150727415,3825,3825,3825,3825,0
20231221,164900,150727415,3825,3825,3825,3825,0
20231221,164800,150727415,3825,3825,3825,3825,0
20231221,164700,150727415,3825,3825,3825,3825,0
20231221,164600,150727415,3825,3825,3825,3825,0
20231221,164500,150727415,3825,3825,3825,3825,0
20231221,164400,150727415,3825,3825,3825,3825,0
20231221,164300,150727415,3825,3825,3825,3825,0
20231221,164200,150727415,3825,3825,3825,3825,0
20231221,164100,150727415,3825,3825,3825,3825,0
20231221,164000,150727415,3825,3825,3825,3825,0
20231221,163900,150727415,3825,3825,3825,3825,0
20231221,163800,150727415,3825,3825,3825,3825,0
20231221,163700,150727415,3825,3825,3825,3825,0
20231221,163600,150727415,3825,3825,3825,3825,0
20231221,163500,150727415,3825,3825,3825,3825,0
20231221,163400,150727415,3825,3825,3825,3825,0
20231221,163300,150727415,3825,3825,3825,3825,0
20231221,163200,150727415,3825,3825,3825,3825,0
20231221,163100,150727415,3825,3825,3825,3825,0
20231221,163000,150727415,3825,3825,3825,3825,822
20231221,162900,150727415,3825,3825,3825,3825,0
20231221,162800,150727415,3825,3825,3825,3825,0
20231221,162700,150727415,3825,3825,3825,3825,0
20231221,162600,150727415,3825,3825,3825,3825,0
20231221,162500,150727415,3825,3825,3825,3825,0
20231221,162400,150727415,3825,3825,3825,3825,0
20231221,162300,150727415,3825,3825,3825,3825,0
20231221,162200,150727415,3825,3825,3825,3825,0
20231221,162100,150727415,3825,3825,3825,3825,0
20231221,162000,150727415,3825,3825,3825,3825,0
20231221,161900,150727415,3825,3825,3825,3825,0
20231221,161800,150727415,3825,3825,3825,3825,0
20231221,161700,150727415,3825,3825,3825,3825,0
20231221,161600,150727415,3825,3825,3825,3825,0
20231221,161500,150727415,3825,3825,3825,3825,0
20231221,161400,150727415,3825,3825,3825,3825,0
20231221,161300,150727415,3825,3825,3825,3825,0
20231221,161200,150727415,3825,3825,3825,3825,0
20231221,161100,150727415,3825,3825,3825,3825,0
20231221,161000,150727415,3825,3825,3825,3825,0
20231221,160900,150727415,3825,3825,3825,3825,0
20231221,160800,150727415,3825,3825,3825,3825,0
20231221,160700,150727415,3825,3825,3825,3825,0
20231221,160600,150727415,3825,3825,3825,3825,0
20231221,160500,150727415,3825,3825,3825,3825,0
20231221,160400,150727415,3825,3825,3825,3825,0
20231221,160300,150727415,3825,3825,3825,3825,0
20231221,160200,150727415,3825,3825,3825,3825,0
20231221,160100,150727415,3825,3825,3825,3825,0
20231221,160000,150727415,3825,3825,3825,3825,822
20231221,155900,150727415,3825,3825,3825,3825,0
20231221,155800,150727415,3825,3825,3825,3825,0
20231221,155700,150727415,3825,3825,3825,3825,0
20231221,155600,150727415,3825,3825,3825,3825,0
20231221,155500,150727415,3825,3825,3825,3825,0
20231221,155400,150727415,3825,3825,3825,3825,0
20231221,155300,150727415,3825,3825,3825,3825,0
20231221,155200,150727415,3825,3825,3825,3825,0
20231221,155100,150727415,3825,3825,3825,3825,0
20231221,155000,150727415,3825,3825,3825,3825,0
20231221,154900,150727415,3825,3825,3825,3825,0
20231221,154800,150727415,3825,3825,3825,3825,0
20231221,154700,150727415,3825,3825,3825,3825,0
20231221,154600,150727415,3825,3825,3825,3825,0
20231221,154500,150727415,3825,3825,3825,3825,0
20231221,154400,150727415,3825,3825,3825,3825,0
20231221,154300,150727415,3825,3825,3825,3825,0
20231221,154200,150727415,3825,3825,3825,3825,0
20231221,154100,150727415,3825,3825,3825,3825,0
20231221,154000,150727415,3825,3825,3825,3825,0
20231221,153900,150727415,3825,3825,3825,3825,0
20231221,153800,150727415,3825,3825,3825,3825,0
20231221,153700,150727415,3825,3825,3825,3825,0
20231221,153600,150727415,3825,3825,3825,3825,0
20231221,153500,150727415,3825,3825,3825,3825,0
20231221,153400,150727415,3825,3825,3825,3825,0
20231221,153300,150727415,3825,3825,3825,3825,0
20231221,153200,150727415,3825,3825,3825,3825,0
20231221,153100,150727415,3825,3825,3825,3825,0
20231221,153000,150727415,3825,3825,3825,3825,1644
20231221,152900,147583265,3830,3830,3830,3830,0
20231221,152800,147583265,3830,3830,3830,3830,0
20231221,152700,147583265,3830,3830,3830,3830,0
20231221,152600,147583265,3830,3830,3830,3830,0
20231221,152500,147583265,3830,3830,3830,3830,0
20231221,152400,147583265,3830,3830,3830,3830,0
20231221,152300,147583265,3830,3830,3830,3830,0
20231221,152200,147583265,3830,3830,3830,3830,0
20231221,152100,147583265,3830,3830,3830,3830,0
20231221,152000,147583265,3830,3830,3830,3830,0
20231221,151900,147583265,3830,3815,3830,3815,163
20231221,151800,146961345,3830,3820,3830,3815,950
20231221,151700,143333020,3825,3820,3825,3820,132
20231221,151600,142828775,3820,3820,3820,3820,10
20231221,151500,142790575,3825,3820,3825,3820,9
20231221,151400,142756190,3820,3820,3820,3820,8
20231221,151300,142725630,3825,3825,3825,3825,0
20231221,151200,142725630,3825,3825,3835,3825,6
20231221,151100,142702655,3825,3820,3825,3820,198
20231221,151000,141945345,3820,3820,3820,3820,8
20231221,150900,141914785,3820,3820,3820,3820,105
20231221,150800,141513685,3815,3815,3820,3815,17
20231221,150700,141448825,3820,3820,3820,3820,138
20231221,150600,140921665,3820,3820,3820,3820,62
20231221,150500,140684825,3825,3820,3825,3820,206
20231221,150400,139897900,3825,3825,3825,3825,0
20231221,150300,139897900,3825,3820,3825,3820,201
20231221,150200,139130075,3820,3820,3820,3820,263
20231221,150100,138125415,3815,3815,3815,3815,9
20231221,150000,138091080,3815,3815,3815,3815,8
20231221,145900,138060560,3815,3815,3815,3815,8
20231221,145800,138030040,3820,3820,3820,3820,1
20231221,145700,138026220,3815,3820,3820,3815,9
20231221,145600,137991880,3815,3815,3815,3815,8
20231221,145500,137961360,3820,3815,3820,3815,15
20231221,145400,137904100,3815,3815,3815,3815,8
20231221,145300,137873580,3815,3825,3825,3815,193
20231221,145200,137137275,3820,3815,3820,3815,9
20231221,145100,137102935,3815,3815,3815,3815,0
20231221,145000,137102935,3815,3815,3815,3815,8
20231221,144900,137072415,3815,3815,3815,3815,7
20231221,144800,137045710,3815,3815,3815,3815,8
20231221,144700,137015190,3815,3815,3815,3815,0
20231221,144600,137015190,3815,3820,3820,3815,18
20231221,144500,136946470,3815,3815,3815,3815,67
20231221,144400,136690865,3820,3820,3820,3820,0
20231221,144300,136690865,3820,3820,3820,3820,300
20231221,144200,135544865,3815,3820,3820,3815,9
20231221,144100,135510525,3815,3815,3815,3815,9
20231221,144000,135476190,3815,3815,3815,3815,0
20231221,143900,135476190,3815,3815,3815,3815,8
20231221,143800,135445670,3815,3815,3815,3810,109
20231221,143700,135029875,3815,3815,3815,3815,0
20231221,143600,135029875,3815,3815,3815,3815,51
20231221,143500,134835310,3815,3815,3815,3815,10
20231221,143400,134797160,3815,3815,3815,3810,402
20231221,143300,133263765,3820,3820,3820,3820,1
20231221,143200,133259945,3815,3820,3820,3815,9
20231221,143100,133225605,3815,3815,3815,3815,8
20231221,143000,133195085,3820,3815,3820,3815,9
20231221,142900,133160745,3815,3815,3815,3815,0
20231221,142800,133160745,3815,3815,3815,3815,59
20231221,142700,132935660,3820,3820,3820,3815,10
20231221,142600,132897500,3815,3815,3815,3815,8
20231221,142500,132866980,3820,3820,3820,3820,0
20231221,142400,132866980,3820,3820,3820,3815,10
20231221,142300,132828820,3815,3815,3820,3815,46
20231221,142200,132653325,3820,3820,3820,3820,2
20231221,142100,132645685,3815,3815,3815,3815,7
20231221,142000,132618980,3815,3815,3815,3815,8
20231221,141900,132588460,3815,3815,3815,3815,8
20231221,141800,132557940,3815,3815,3815,3815,0
20231221,141700,132557940,3815,3815,3815,3815,8
20231221,141600,132527420,3820,3815,3820,3815,9
20231221,141500,132493080,3815,3815,3815,3815,8
20231221,141400,132462560,3820,3820,3820,3820,3
20231221,141300,132451100,3820,3815,3820,3815,13
20231221,141200,132401480,3820,3815,3820,3815,9
20231221,141100,132367140,3815,3815,3815,3815,0
20231221,141000,132367140,3815,3815,3815,3815,8
20231221,140900,132336620,3820,3820,3820,3815,9
20231221,140800,132302275,3820,3815,3820,3815,9
20231221,140700,132267935,3820,3820,3820,3820,0
20231221,140600,132267935,3820,3820,3820,3820,0
20231221,140500,132267935,3820,3820,3820,3820,0
20231221,140400,132267935,3820,3820,3820,3820,1
20231221,140300,132264115,3815,3815,3815,3815,0
20231221,140200,132264115,3815,3815,3815,3815,254
20231221,140100,131295105,3820,3820,3820,3820,140
20231221,140000,130760305,3820,3820,3820,3820,40
20231221,135900,130607505,3820,3815,3820,3815,120
20231221,135800,130149605,3820,3820,3820,3820,0
20231221,135700,130149605,3820,3820,3820,3820,0
20231221,135600,130149605,3820,3820,3820,3820,0
20231221,135500,130149605,3820,3820,3820,3820,0
20231221,135400,130149605,3820,3820,3820,3820,0
20231221,135300,130149605,3820,3820,3820,3820,1
20231221,135200,130145785,3815,3815,3815,3815,0
20231221,135100,130145785,3815,3815,3815,3815,0
20231221,135000,130145785,3815,3815,3815,3815,50
20231221,134900,129955035,3820,3820,3820,3820,0
20231221,134800,129955035,3820,3820,3820,3820,0
20231221,134700,129955035,3820,3820,3820,3820,5
20231221,134600,129935935,3820,3820,3820,3820,0
20231221,134500,129935935,3820,3820,3820,3820,1
20231221,134400,129932115,3810,3810,3810,3810,0
20231221,134300,129932115,3810,3810,3810,3810,432
20231221,134200,128286195,3820,3820,3820,3820,0
20231221,134100,128286195,3820,3820,3820,3820,0
20231221,134000,128286195,3820,3820,3820,3820,0
20231221,133900,128286195,3820,3820,3820,3820,0
20231221,133800,128286195,3820,3820,3820,3820,0
20231221,133700,128286195,3820,3820,3820,3820,0
20231221,133600,128286195,3820,3820,3820,3820,0
20231221,133500,128286195,3820,3820,3820,3820,0
20231221,133400,128286195,3820,3820,3820,3820,0
20231221,133300,128286195,3820,3820,3820,3820,0
20231221,133200,128286195,3820,3820,3820,3820,0
20231221,133100,128286195,3820,3820,3820,3820,0
20231221,133000,128286195,3820,3820,3820,3820,0
20231221,132900,128286195,3820,3820,3820,3820,33
20231221,132800,128160135,3815,3815,3815,3815,0
20231221,132700,128160135,3815,3815,3815,3815,0
20231221,132600,128160135,3815,3815,3815,3815,15
20231221,132500,128102910,3815,3815,3815,3815,4
20231221,132400,128087650,3815,3815,3815,3815,2
20231221,132300,128080020,3820,3820,3820,3820,0
20231221,132200,128080020,3820,3820,3820,3820,1
20231221,132100,128076200,3815,3815,3820,3815,24
20231221,132000,127984635,3815,3815,3815,3815,1
20231221,131900,127980820,3815,3815,3815,3815,200
20231221,131800,127217820,3815,3815,3815,3815,302
20231221,131700,126065690,3815,3815,3815,3815,50
20231221,131600,125874940,3810,3810,3810,3810,0
20231221,131500,125874940,3810,3810,3810,3810,0
20231221,131400,125874940,3810,3810,3810,3810,1
20231221,131300,125871130,3810,3810,3810,3810,212
20231221,131200,125063410,3805,3805,3805,3805,665
20231221,131100,122533085,3805,3815,3815,3805,3703
20231221,131000,108425175,3815,3815,3815,3815,4
20231221,130900,108409915,3815,3815,3815,3815,4
20231221,130800,108394655,3815,3815,3815,3815,50
20231221,130700,108203905,3810,3810,3810,3810,0
20231221,130600,108203905,3810,3810,3810,3810,0
20231221,130500,108203905,3810,3815,3815,3810,615
20231221,130400,105860305,3820,3820,3820,3820,0
20231221,130300,105860305,3820,3820,3820,3820,0
20231221,130200,105860305,3820,3820,3820,3820,0
20231221,130100,105860305,3820,3820,3820,3820,11
20231221,130000,105818285,3815,3815,3815,3815,0
20231221,125900,105818285,3815,3815,3815,3815,0
20231221,125800,105818285,3815,3815,3815,3815,0
20231221,125700,105818285,3815,3815,3815,3815,0
20231221,125600,105818285,3815,3815,3815,3815,56
20231221,125500,105604645,3815,3815,3815,3815,0
20231221,125400,105604645,3815,3815,3815,3815,80
20231221,125300,105299445,3815,3815,3815,3815,15
20231221,125200,105242220,3815,3815,3815,3815,2
20231221,125100,105234590,3810,3810,3810,3810,0
20231221,125000,105234590,3810,3815,3815,3810,2997
20231221,124900,93803025,3815,3815,3815,3815,0
20231221,124800,93803025,3815,3820,3820,3815,3623
20231221,124700,79976295,3830,3830,3830,3830,0
20231221,124600,79976295,3830,3830,3830,3830,0
20231221,124500,79976295,3830,3830,3830,3830,0
20231221,124400,79976295,3830,3830,3830,3830,0
20231221,124300,79976295,3830,3830,3830,3830,0
20231221,124200,79976295,3830,3830,3830,3830,0
20231221,124100,79976295,3830,3830,3830,3830,0
20231221,124000,79976295,3830,3830,3830,3830,1
20231221,123900,79972465,3820,3820,3820,3820,607
20231221,123800,77653725,3825,3825,3825,3825,0
20231221,123700,77653725,3825,3825,3825,3820,1213
20231221,123600,73020055,3825,3825,3825,3825,0
20231221,123500,73020055,3825,3825,3825,3825,0
20231221,123400,73020055,3825,3825,3825,3825,0
20231221,123300,73020055,3825,3825,3825,3825,0
20231221,123200,73020055,3825,3825,3825,3825,1
20231221,123100,73016230,3825,3825,3825,3825,0
20231221,123000,73016230,3825,3825,3825,3825,2
20231221,122900,73008580,3825,3825,3825,3825,0
20231221,122800,73008580,3825,3825,3825,3825,0
20231221,122700,73008580,3825,3825,3825,3825,0
20231221,122600,73008580,3825,3825,3825,3825,0
20231221,122500,73008580,3825,3825,3825,3825,0
20231221,122400,73008580,3825,3825,3825,3825,0
20231221,122300,73008580,3825,3825,3825,3825,3
20231221,122200,72997105,3825,3825,3825,3825,3
20231221,122100,72985630,3820,3820,3820,3820,123
20231221,122000,72515770,3820,3820,3820,3820,0
20231221,121900,72515770,3820,3820,3820,3820,627
20231221,121800,70120630,3830,3830,3830,3830,0
20231221,121700,70120630,3830,3830,3830,3830,0
20231221,121600,70120630,3830,3830,3830,3830,1
20231221,121500,70116800,3825,3825,3825,3825,11
20231221,121400,70074725,3825,3825,3825,3825,1
20231221,121300,70070900,3830,3830,3830,3830,100
20231221,121200,69687900,3830,3830,3830,3830,5
20231221,121100,69668750,3820,3820,3820,3820,0
20231221,121000,69668750,3820,3825,3825,3820,623
20231221,120900,67286390,3825,3825,3825,3825,1
20231221,120800,67282565,3820,3820,3820,3820,0
20231221,120700,67282565,3820,3820,3820,3820,0
20231221,120600,67282565,3820,3820,3820,3820,0
20231221,120500,67282565,3820,3820,3820,3820,0
20231221,120400,67282565,3820,3820,3820,3820,3
20231221,120300,67271105,3820,3820,3820,3820,3
20231221,120200,67259645,3820,3820,3820,3820,100
20231221,120100,66877645,3820,3820,3820,3820,0
20231221,120000,66877645,3820,3820,3820,3820,0
20231221,115900,66877645,3820,3820,3820,3820,0
20231221,115800,66877645,3820,3820,3820,3820,96
20231221,115700,66510925,3820,3820,3820,3820,0
20231221,115600,66510925,3820,3820,3820,3820,0
20231221,115500,66510925,3820,3820,3820,3820,0
20231221,115400,66510925,3820,3820,3820,3820,18
20231221,115300,66442165,3820,3820,3820,3820,2
20231221,115200,66434525,3820,3820,3820,3820,0
20231221,115100,66434525,3820,3820,3820,3820,8
20231221,115000,66403965,3820,3820,3820,3820,5
20231221,114900,66384865,3825,3825,3825,3825,0
20231221,114800,66384865,3825,3825,3825,3825,0
20231221,114700,66384865,3825,3825,3825,3825,0
20231221,114600,66384865,3825,3825,3825,3825,0
20231221,114500,66384865,3825,3825,3825,3825,17
20231221,114400,66319840,3820,3815,3820,3815,414
20231221,114300,64739930,3820,3820,3820,3820,202
20231221,114200,63968290,3820,3820,3820,3820,0
20231221,114100,63968290,3820,3820,3820,3820,45
20231221,114000,63796390,3820,3820,3820,3820,0
20231221,113900,63796390,3820,3820,3820,3820,1
20231221,113800,63792570,3820,3820,3820,3820,0
20231221,113700,63792570,3820,3820,3820,3820,0
20231221,113600,63792570,3820,3820,3820,3820,0
20231221,113500,63792570,3820,3820,3820,3820,0
20231221,113400,63792570,3820,3820,3820,3820,1
20231221,113300,63788750,3815,3815,3815,3815,100
20231221,113200,63407250,3820,3820,3820,3820,2
20231221,113100,63399610,3820,3820,3820,3820,1
20231221,113000,63395790,3820,3820,3820,3820,0
20231221,112900,63395790,3820,3820,3820,3820,0
20231221,112800,63395790,3820,3820,3820,3820,0
20231221,112700,63395790,3820,3820,3820,3820,0
20231221,112600,63395790,3820,3820,3820,3820,0
20231221,112500,63395790,3820,3820,3820,3820,10
20231221,112400,63357590,3820,3820,3820,3820,28
20231221,112300,63250630,3820,3820,3820,3820,0
20231221,112200,63250630,3820,3820,3820,3820,0
20231221,112100,63250630,3820,3820,3820,3820,1
20231221,112000,63246810,3820,3820,3820,3820,7
20231221,111900,63220070,3820,3820,3820,3820,0
20231221,111800,63220070,3820,3820,3820,3820,1
20231221,111700,63216250,3820,3820,3820,3820,0
20231221,111600,63216250,3820,3820,3820,3820,101
20231221,111500,62830430,3820,3820,3820,3820,0
20231221,111400,62830430,3820,3820,3820,3820,0
20231221,111300,62830430,3820,3820,3820,3820,0
20231221,111200,62830430,3820,3820,3820,3820,0
20231221,111100,62830430,3820,3820,3820,3820,0
20231221,111000,62830430,3820,3820,3820,3820,0
20231221,110900,62830430,3820,3820,3820,3820,0
20231221,110800,62830430,3820,3820,3820,3820,0
20231221,110700,62830430,3820,3820,3820,3820,8
20231221,110600,62799870,3820,3820,3820,3820,0
20231221,110500,62799870,3820,3820,3820,3820,0
20231221,110400,62799870,3820,3820,3820,3820,214
20231221,110300,61982390,3820,3820,3820,3820,0
20231221,110200,61982390,3820,3820,3820,3820,0
20231221,110100,61982390,3820,3820,3820,3820,24
20231221,110000,61890710,3815,3815,3815,3815,0
20231221,105900,61890710,3815,3815,3815,3815,0
20231221,105800,61890710,3815,3815,3815,3815,49
20231221,105700,61703775,3815,3820,3820,3815,201
20231221,105600,60935960,3820,3820,3820,3820,54
20231221,105500,60729680,3815,3815,3815,3815,0
20231221,105400,60729680,3815,3820,3820,3815,2386
20231221,105300,51616760,3820,3825,3825,3820,414
20231221,105200,50034985,3825,3825,3825,3825,54
20231221,105100,49828435,3825,3825,3825,3825,50
20231221,105000,49637185,3820,3825,3825,3820,2386
20231221,104900,40512120,3830,3830,3830,3830,1
20231221,104800,40508290,3825,3825,3825,3825,0
20231221,104700,40508290,3825,3825,3825,3825,0
20231221,104600,40508290,3825,3825,3825,3825,33
20231221,104500,40382065,3830,3830,3830,3830,20
20231221,104400,40305465,3830,3830,3830,3830,0
20231221,104300,40305465,3830,3830,3830,3830,10
20231221,104200,40267165,3830,3830,3830,3830,0
20231221,104100,40267165,3830,3830,3830,3830,1
20231221,104000,40263335,3825,3825,3825,3825,0
20231221,103900,40263335,3825,3825,3825,3825,0
20231221,103800,40263335,3825,3825,3825,3825,0
20231221,103700,40263335,3825,3825,3825,3825,0
20231221,103600,40263335,3825,3825,3825,3825,51
20231221,103500,40068260,3830,3830,3830,3830,0
20231221,103400,40068260,3830,3830,3830,3830,0
20231221,103300,40068260,3830,3830,3830,3830,0
20231221,103200,40068260,3830,3830,3830,3830,0
20231221,103100,40068260,3830,3830,3830,3830,0
20231221,103000,40068260,3830,3830,3830,3830,1
20231221,102900,40064430,3825,3825,3825,3825,0
20231221,102800,40064430,3825,3825,3825,3825,0
20231221,102700,40064430,3825,3825,3825,3825,0
20231221,102600,40064430,3825,3830,3830,3825,215
20231221,102500,39241005,3830,3830,3830,3830,0
20231221,102400,39241005,3830,3830,3830,3830,71
20231221,102300,38969075,3830,3830,3830,3830,66
20231221,102200,38716295,3830,3830,3830,3830,1
20231221,102100,38712465,3825,3830,3830,3825,10
20231221,102000,38674175,3830,3830,3830,3830,12
20231221,101900,38628215,3830,3830,3830,3830,25
20231221,101800,38532465,3835,3835,3835,3835,0
20231221,101700,38532465,3835,3830,3835,3830,66
20231221,101600,38279680,3830,3830,3830,3830,37
20231221,101500,38137970,3830,3830,3830,3830,146
20231221,101400,37578790,3835,3830,3835,3830,124
20231221,101300,37103865,3840,3840,3840,3840,0
20231221,101200,37103865,3840,3840,3840,3840,15
20231221,101100,37046265,3840,3830,3840,3830,201
20231221,101000,36276420,3840,3840,3840,3840,0
20231221,100900,36276420,3840,3840,3840,3840,1
20231221,100800,36272580,3835,3835,3835,3835,0
20231221,100700,36272580,3835,3835,3835,3835,1
20231221,100600,36268745,3835,3835,3835,3835,2
20231221,100500,36261075,3835,3835,3835,3835,55
20231221,100400,36050150,3835,3835,3835,3835,6
20231221,100300,36027140,3835,3835,3835,3835,0
20231221,100200,36027140,3835,3835,3835,3835,5
20231221,100100,36007965,3835,3835,3835,3835,0
20231221,100000,36007965,3835,3835,3835,3835,100
20231221,095900,35624465,3840,3840,3840,3840,2
20231221,095800,35616785,3835,3835,3835,3835,0
20231221,095700,35616785,3835,3835,3835,3835,397
20231221,095600,34094290,3835,3835,3835,3835,0
20231221,095500,34094290,3835,3835,3835,3835,0
20231221,095400,34094290,3835,3835,3835,3835,1
20231221,095300,34090455,3830,3835,3835,3830,34
20231221,095200,33960215,3835,3835,3835,3835,0
20231221,095100,33960215,3835,3835,3835,3835,3
20231221,095000,33948710,3835,3835,3835,3835,2
20231221,094900,33941040,3830,3830,3830,3830,35
20231221,094800,33806990,3835,3835,3835,3835,96
20231221,094700,33438830,3835,3830,3835,3825,5947
20231221,094600,10684615,3835,3835,3835,3835,201
20231221,094500,9913780,3840,3840,3840,3840,1
20231221,094400,9909940,3835,3835,3835,3835,0
20231221,094300,9909940,3835,3840,3840,3835,13
20231221,094200,9860030,3840,3840,3840,3840,1
20231221,094100,9856190,3835,3835,3835,3835,16
20231221,094000,9794830,3835,3835,3835,3835,2
20231221,093900,9787160,3835,3835,3835,3835,177
20231221,093800,9108365,3840,3840,3840,3840,100
20231221,093700,8724365,3840,3840,3840,3840,230
20231221,093600,7841165,3840,3840,3840,3840,0
20231221,093500,7841165,3840,3840,3840,3840,0
20231221,093400,7841165,3840,3840,3840,3840,2
20231221,093300,7833485,3840,3840,3840,3840,3
20231221,093200,7821965,3840,3840,3840,3840,0
20231221,093100,7821965,3840,3840,3840,3840,0
20231221,093000,7821965,3840,3840,3840,3840,1
20231221,092900,7818125,3840,3840,3840,3840,0
20231221,092800,7818125,3840,3840,3840,3840,0
20231221,092700,7818125,3840,3840,3840,3840,0
20231221,092600,7818125,3840,3840,3840,3840,100
20231221,092500,7434125,3840,3835,3840,3835,139
20231221,092400,6901055,3835,3835,3835,3835,217
20231221,092300,6068860,3840,3840,3840,3840,350
20231221,092200,4724860,3835,3835,3835,3835,0
20231221,092100,4724860,3835,3835,3835,3835,146
20231221,092000,4164950,3835,3835,3835,3835,0
20231221,091900,4164950,3835,3835,3835,3835,16
20231221,091800,4103590,3835,3835,3835,3835,0
20231221,091700,4103590,3835,3835,3835,3835,0
20231221,091600,4103590,3835,3835,3835,3835,42
20231221,091500,3942520,3835,3835,3835,3835,0
20231221,091400,3942520,3835,3835,3835,3835,1
20231221,091300,3938685,3825,3825,3825,3825,0
20231221,091200,3938685,3825,3825,3825,3825,0
20231221,091100,3938685,3825,3825,3825,3825,284
20231221,091000,2852385,3825,3830,3830,3825,259
20231221,090900,1861455,3835,3835,3835,3835,100
20231221,090800,1477955,3835,3835,3835,3835,30
20231221,090700,1362905,3835,3835,3835,3835,0
20231221,090600,1362905,3835,3835,3835,3835,0
20231221,090500,1362905,3835,3835,3835,3835,2
20231221,090400,1355235,3840,3840,3840,3840,1
20231221,090300,1351395,3830,3830,3830,3830,0
20231221,090200,1351395,3830,3830,3830,3830,3
20231221,090100,1339905,3830,3835,3835,3830,24
20231221,090000,1247910,3835,3845,3845,3835,325