KissMeData/030210/min/candle-20231221.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231221,191000,565402425,4040,4040,4040,4040,2189
20231221,190900,565402425,4040,4040,4040,4040,0
20231221,190800,565402425,4040,4040,4040,4040,0
20231221,190700,565402425,4040,4040,4040,4040,0
20231221,190600,565402425,4040,4040,4040,4040,0
20231221,190500,565402425,4040,4040,4040,4040,0
20231221,190400,565402425,4040,4040,4040,4040,0
20231221,190300,565402425,4040,4040,4040,4040,0
20231221,190200,565402425,4040,4040,4040,4040,0
20231221,190100,565402425,4040,4040,4040,4040,0
20231221,190000,565402425,4040,4040,4040,4040,0
20231221,185900,565402425,4040,4040,4040,4040,0
20231221,185800,565402425,4040,4040,4040,4040,0
20231221,185700,565402425,4040,4040,4040,4040,0
20231221,185600,565402425,4040,4040,4040,4040,0
20231221,185500,565402425,4040,4040,4040,4040,0
20231221,185400,565402425,4040,4040,4040,4040,0
20231221,185300,565402425,4040,4040,4040,4040,0
20231221,185200,565402425,4040,4040,4040,4040,0
20231221,185100,565402425,4040,4040,4040,4040,0
20231221,185000,565402425,4040,4040,4040,4040,0
20231221,184900,565402425,4040,4040,4040,4040,0
20231221,184800,565402425,4040,4040,4040,4040,0
20231221,184700,565402425,4040,4040,4040,4040,0
20231221,184600,565402425,4040,4040,4040,4040,0
20231221,184500,565402425,4040,4040,4040,4040,0
20231221,184400,565402425,4040,4040,4040,4040,0
20231221,184300,565402425,4040,4040,4040,4040,0
20231221,184200,565402425,4040,4040,4040,4040,0
20231221,184100,565402425,4040,4040,4040,4040,0
20231221,184000,565402425,4040,4040,4040,4040,2189
20231221,183900,565402425,4040,4040,4040,4040,0
20231221,183800,565402425,4040,4040,4040,4040,0
20231221,183700,565402425,4040,4040,4040,4040,0
20231221,183600,565402425,4040,4040,4040,4040,0
20231221,183500,565402425,4040,4040,4040,4040,0
20231221,183400,565402425,4040,4040,4040,4040,0
20231221,183300,565402425,4040,4040,4040,4040,0
20231221,183200,565402425,4040,4040,4040,4040,0
20231221,183100,565402425,4040,4040,4040,4040,0
20231221,183000,565402425,4040,4040,4040,4040,0
20231221,182900,565402425,4040,4040,4040,4040,0
20231221,182800,565402425,4040,4040,4040,4040,0
20231221,182700,565402425,4040,4040,4040,4040,0
20231221,182600,565402425,4040,4040,4040,4040,0
20231221,182500,565402425,4040,4040,4040,4040,0
20231221,182400,565402425,4040,4040,4040,4040,0
20231221,182300,565402425,4040,4040,4040,4040,0
20231221,182200,565402425,4040,4040,4040,4040,0
20231221,182100,565402425,4040,4040,4040,4040,0
20231221,182000,565402425,4040,4040,4040,4040,0
20231221,181900,565402425,4040,4040,4040,4040,0
20231221,181800,565402425,4040,4040,4040,4040,0
20231221,181700,565402425,4040,4040,4040,4040,0
20231221,181600,565402425,4040,4040,4040,4040,0
20231221,181500,565402425,4040,4040,4040,4040,0
20231221,181400,565402425,4040,4040,4040,4040,0
20231221,181300,565402425,4040,4040,4040,4040,0
20231221,181200,565402425,4040,4040,4040,4040,0
20231221,181100,565402425,4040,4040,4040,4040,0
20231221,181000,565402425,4040,4040,4040,4040,2189
20231221,180900,565402425,4040,4040,4040,4040,0
20231221,180800,565402425,4040,4040,4040,4040,0
20231221,180700,565402425,4040,4040,4040,4040,0
20231221,180600,565402425,4040,4040,4040,4040,0
20231221,180500,565402425,4040,4040,4040,4040,0
20231221,180400,565402425,4040,4040,4040,4040,0
20231221,180300,565402425,4040,4040,4040,4040,0
20231221,180200,565402425,4040,4040,4040,4040,0
20231221,180100,565402425,4040,4040,4040,4040,0
20231221,180000,565402425,4040,4040,4040,4040,0
20231221,175900,565402425,4040,4040,4040,4040,0
20231221,175800,565402425,4040,4040,4040,4040,0
20231221,175700,565402425,4040,4040,4040,4040,0
20231221,175600,565402425,4040,4040,4040,4040,0
20231221,175500,565402425,4040,4040,4040,4040,0
20231221,175400,565402425,4040,4040,4040,4040,0
20231221,175300,565402425,4040,4040,4040,4040,0
20231221,175200,565402425,4040,4040,4040,4040,0
20231221,175100,565402425,4040,4040,4040,4040,0
20231221,175000,565402425,4040,4040,4040,4040,0
20231221,174900,565402425,4040,4040,4040,4040,0
20231221,174800,565402425,4040,4040,4040,4040,0
20231221,174700,565402425,4040,4040,4040,4040,0
20231221,174600,565402425,4040,4040,4040,4040,0
20231221,174500,565402425,4040,4040,4040,4040,0
20231221,174400,565402425,4040,4040,4040,4040,0
20231221,174300,565402425,4040,4040,4040,4040,0
20231221,174200,565402425,4040,4040,4040,4040,0
20231221,174100,565402425,4040,4040,4040,4040,0
20231221,174000,565402425,4040,4040,4040,4040,2189
20231221,173900,565402425,4040,4040,4040,4040,0
20231221,173800,565402425,4040,4040,4040,4040,0
20231221,173700,565402425,4040,4040,4040,4040,0
20231221,173600,565402425,4040,4040,4040,4040,0
20231221,173500,565402425,4040,4040,4040,4040,0
20231221,173400,565402425,4040,4040,4040,4040,0
20231221,173300,565402425,4040,4040,4040,4040,0
20231221,173200,565402425,4040,4040,4040,4040,0
20231221,173100,565402425,4040,4040,4040,4040,0
20231221,173000,565402425,4040,4040,4040,4040,0
20231221,172900,565402425,4040,4040,4040,4040,0
20231221,172800,565402425,4040,4040,4040,4040,0
20231221,172700,565402425,4040,4040,4040,4040,0
20231221,172600,565402425,4040,4040,4040,4040,0
20231221,172500,565402425,4040,4040,4040,4040,0
20231221,172400,565402425,4040,4040,4040,4040,0
20231221,172300,565402425,4040,4040,4040,4040,0
20231221,172200,565402425,4040,4040,4040,4040,0
20231221,172100,565402425,4040,4040,4040,4040,0
20231221,172000,565402425,4040,4040,4040,4040,0
20231221,171900,565402425,4040,4040,4040,4040,0
20231221,171800,565402425,4040,4040,4040,4040,0
20231221,171700,565402425,4040,4040,4040,4040,0
20231221,171600,565402425,4040,4040,4040,4040,0
20231221,171500,565402425,4040,4040,4040,4040,0
20231221,171400,565402425,4040,4040,4040,4040,0
20231221,171300,565402425,4040,4040,4040,4040,0
20231221,171200,565402425,4040,4040,4040,4040,0
20231221,171100,565402425,4040,4040,4040,4040,0
20231221,171000,565402425,4040,4040,4040,4040,2189
20231221,170900,565402425,4040,4040,4040,4040,0
20231221,170800,565402425,4040,4040,4040,4040,0
20231221,170700,565402425,4040,4040,4040,4040,0
20231221,170600,565402425,4040,4040,4040,4040,0
20231221,170500,565402425,4040,4040,4040,4040,0
20231221,170400,565402425,4040,4040,4040,4040,0
20231221,170300,565402425,4040,4040,4040,4040,0
20231221,170200,565402425,4040,4040,4040,4040,0
20231221,170100,565402425,4040,4040,4040,4040,0
20231221,170000,565402425,4040,4040,4040,4040,0
20231221,165900,565402425,4040,4040,4040,4040,0
20231221,165800,565402425,4040,4040,4040,4040,0
20231221,165700,565402425,4040,4040,4040,4040,0
20231221,165600,565402425,4040,4040,4040,4040,0
20231221,165500,565402425,4040,4040,4040,4040,0
20231221,165400,565402425,4040,4040,4040,4040,0
20231221,165300,565402425,4040,4040,4040,4040,0
20231221,165200,565402425,4040,4040,4040,4040,0
20231221,165100,565402425,4040,4040,4040,4040,0
20231221,165000,565402425,4040,4040,4040,4040,0
20231221,164900,565402425,4040,4040,4040,4040,0
20231221,164800,565402425,4040,4040,4040,4040,0
20231221,164700,565402425,4040,4040,4040,4040,0
20231221,164600,565402425,4040,4040,4040,4040,0
20231221,164500,565402425,4040,4040,4040,4040,0
20231221,164400,565402425,4040,4040,4040,4040,0
20231221,164300,565402425,4040,4040,4040,4040,0
20231221,164200,565402425,4040,4040,4040,4040,0
20231221,164100,565402425,4040,4040,4040,4040,0
20231221,164000,565402425,4040,4040,4040,4040,2189
20231221,163900,565402425,4040,4040,4040,4040,0
20231221,163800,565402425,4040,4040,4040,4040,0
20231221,163700,565402425,4040,4040,4040,4040,0
20231221,163600,565402425,4040,4040,4040,4040,0
20231221,163500,565402425,4040,4040,4040,4040,0
20231221,163400,565402425,4040,4040,4040,4040,0
20231221,163300,565402425,4040,4040,4040,4040,0
20231221,163200,565402425,4040,4040,4040,4040,0
20231221,163100,565402425,4040,4040,4040,4040,0
20231221,163000,565402425,4040,4040,4040,4040,0
20231221,162900,565402425,4040,4040,4040,4040,0
20231221,162800,565402425,4040,4040,4040,4040,0
20231221,162700,565402425,4040,4040,4040,4040,0
20231221,162600,565402425,4040,4040,4040,4040,0
20231221,162500,565402425,4040,4040,4040,4040,0
20231221,162400,565402425,4040,4040,4040,4040,0
20231221,162300,565402425,4040,4040,4040,4040,0
20231221,162200,565402425,4040,4040,4040,4040,0
20231221,162100,565402425,4040,4040,4040,4040,0
20231221,162000,565402425,4040,4040,4040,4040,0
20231221,161900,565402425,4040,4040,4040,4040,0
20231221,161800,565402425,4040,4040,4040,4040,0
20231221,161700,565402425,4040,4040,4040,4040,0
20231221,161600,565402425,4040,4040,4040,4040,0
20231221,161500,565402425,4040,4040,4040,4040,0
20231221,161400,565402425,4040,4040,4040,4040,0
20231221,161300,565402425,4040,4040,4040,4040,0
20231221,161200,565402425,4040,4040,4040,4040,0
20231221,161100,565402425,4040,4040,4040,4040,0
20231221,161000,565402425,4040,4040,4040,4040,2189
20231221,160900,565402425,4040,4040,4040,4040,0
20231221,160800,565402425,4040,4040,4040,4040,0
20231221,160700,565402425,4040,4040,4040,4040,0
20231221,160600,565402425,4040,4040,4040,4040,0
20231221,160500,565402425,4040,4040,4040,4040,0
20231221,160400,565402425,4040,4040,4040,4040,0
20231221,160300,565402425,4040,4040,4040,4040,0
20231221,160200,565402425,4040,4040,4040,4040,0
20231221,160100,565402425,4040,4040,4040,4040,0
20231221,160000,565402425,4040,4040,4040,4040,0
20231221,155900,565402425,4040,4040,4040,4040,0
20231221,155800,565402425,4040,4040,4040,4040,0
20231221,155700,565402425,4040,4040,4040,4040,0
20231221,155600,565402425,4040,4040,4040,4040,0
20231221,155500,565402425,4040,4040,4040,4040,0
20231221,155400,565402425,4040,4040,4040,4040,0
20231221,155300,565402425,4040,4040,4040,4040,0
20231221,155200,565402425,4040,4040,4040,4040,0
20231221,155100,565402425,4040,4040,4040,4040,0
20231221,155000,565402425,4040,4040,4040,4040,0
20231221,154900,565402425,4040,4040,4040,4040,0
20231221,154800,565402425,4040,4040,4040,4040,0
20231221,154700,565402425,4040,4040,4040,4040,0
20231221,154600,565402425,4040,4040,4040,4040,0
20231221,154500,565402425,4040,4040,4040,4040,0
20231221,154400,565402425,4040,4040,4040,4040,0
20231221,154300,565402425,4040,4040,4040,4040,0
20231221,154200,565402425,4040,4040,4040,4040,0
20231221,154100,565402425,4040,4040,4040,4040,0
20231221,154000,565402425,4040,4040,4040,4040,2189
20231221,153900,565402425,4040,4040,4040,4040,0
20231221,153800,565402425,4040,4040,4040,4040,0
20231221,153700,565402425,4040,4040,4040,4040,0
20231221,153600,565402425,4040,4040,4040,4040,0
20231221,153500,565402425,4040,4040,4040,4040,0
20231221,153400,565402425,4040,4040,4040,4040,0
20231221,153300,565402425,4040,4040,4040,4040,0
20231221,153200,565402425,4040,4040,4040,4040,0
20231221,153100,565402425,4040,4040,4040,4040,0
20231221,153000,565402425,4040,4040,4040,4040,2189
20231221,152900,556558865,4040,4040,4040,4040,0
20231221,152800,556558865,4040,4040,4040,4040,0
20231221,152700,556558865,4040,4040,4040,4040,0
20231221,152600,556558865,4040,4040,4040,4040,0
20231221,152500,556558865,4040,4040,4040,4040,0
20231221,152400,556558865,4040,4040,4040,4040,0
20231221,152300,556558865,4040,4040,4040,4040,0
20231221,152200,556558865,4040,4040,4040,4040,0
20231221,152100,556558865,4040,4040,4040,4040,0
20231221,152000,556558865,4040,4040,4040,4040,0
20231221,151900,556558865,4040,4050,4050,4040,267
20231221,151800,555479205,4050,4050,4050,4040,160
20231221,151700,554832535,4050,4050,4050,4050,16
20231221,151600,554767735,4045,4045,4045,4045,0
20231221,151500,554767735,4045,4045,4045,4040,48
20231221,151400,554573690,4045,4045,4045,4045,50
20231221,151300,554371440,4045,4045,4045,4045,500
20231221,151200,552348940,4045,4040,4045,4040,130
20231221,151100,551823240,4040,4035,4040,4035,389
20231221,151000,550252505,4045,4045,4045,4045,900
20231221,150900,546612005,4035,4035,4035,4035,49
20231221,150800,546414290,4040,4040,4040,4040,12
20231221,150700,546365810,4040,4040,4040,4040,0
20231221,150600,546365810,4040,4040,4040,4040,0
20231221,150500,546365810,4040,4040,4040,4040,100
20231221,150400,545961810,4045,4040,4045,4040,1078
20231221,150300,541606685,4040,4040,4040,4040,0
20231221,150200,541606685,4040,4040,4040,4040,0
20231221,150100,541606685,4040,4050,4050,4040,35
20231221,150000,541465265,4050,4050,4050,4050,0
20231221,145900,541465265,4050,4045,4050,4045,800
20231221,145800,538225765,4045,4045,4045,4045,0
20231221,145700,538225765,4045,4045,4045,4045,249
20231221,145600,537218560,4045,4045,4045,4045,1
20231221,145500,537214515,4045,4045,4045,4045,0
20231221,145400,537214515,4045,4040,4045,4040,1547
20231221,145300,530959635,4045,4040,4045,4040,101
20231221,145200,530551590,4040,4040,4040,4040,5
20231221,145100,530531390,4040,4040,4040,4040,0
20231221,145000,530531390,4040,4040,4040,4040,20
20231221,144900,530450590,4045,4045,4045,4045,0
20231221,144800,530450590,4045,4045,4045,4045,0
20231221,144700,530450590,4045,4045,4045,4045,1
20231221,144600,530446545,4040,4040,4040,4040,0
20231221,144500,530446545,4040,4040,4040,4040,500
20231221,144400,528426545,4040,4040,4040,4040,50
20231221,144300,528224545,4040,4040,4040,4040,247
20231221,144200,527226665,4040,4040,4040,4040,0
20231221,144100,527226665,4040,4040,4040,4040,98
20231221,144000,526830745,4035,4035,4035,4035,0
20231221,143900,526830745,4035,4035,4035,4035,0
20231221,143800,526830745,4035,4035,4035,4035,0
20231221,143700,526830745,4035,4035,4035,4035,0
20231221,143600,526830745,4035,4035,4035,4035,1
20231221,143500,526826710,4035,4035,4035,4035,0
20231221,143400,526826710,4035,4035,4035,4035,0
20231221,143300,526826710,4035,4035,4035,4035,0
20231221,143200,526826710,4035,4035,4035,4035,13
20231221,143100,526774255,4035,4035,4035,4035,0
20231221,143000,526774255,4035,4035,4035,4035,4403
20231221,142900,509008150,4035,4035,4035,4035,8
20231221,142800,508975870,4030,4030,4030,4030,0
20231221,142700,508975870,4030,4030,4030,4030,0
20231221,142600,508975870,4030,4040,4040,4030,1097
20231221,142500,504549360,4035,4035,4035,4035,408
20231221,142400,502903080,4035,4030,4035,4030,132
20231221,142300,502370620,4035,4035,4035,4035,3
20231221,142200,502358515,4030,4030,4030,4030,0
20231221,142100,502358515,4030,4030,4030,4030,23
20231221,142000,502265825,4035,4035,4035,4035,13
20231221,141900,502213370,4035,4035,4035,4035,0
20231221,141800,502213370,4035,4035,4035,4035,20
20231221,141700,502132670,4035,4035,4035,4035,0
20231221,141600,502132670,4035,4035,4035,4035,0
20231221,141500,502132670,4035,4035,4035,4035,0
20231221,141400,502132670,4035,4035,4035,4035,51
20231221,141300,501926885,4040,4040,4040,4040,0
20231221,141200,501926885,4040,4040,4040,4040,100
20231221,141100,501522885,4040,4040,4040,4040,7
20231221,141000,501494605,4035,4035,4035,4035,1
20231221,140900,501490570,4040,4040,4040,4040,0
20231221,140800,501490570,4040,4040,4040,4040,1
20231221,140700,501486530,4040,4040,4040,4040,0
20231221,140600,501486530,4040,4040,4040,4040,0
20231221,140500,501486530,4040,4040,4040,4040,0
20231221,140400,501486530,4040,4030,4040,4030,32
20231221,140300,501357550,4030,4030,4030,4030,700
20231221,140200,498536550,4030,4030,4030,4030,0
20231221,140100,498536550,4030,4035,4035,4030,3039
20231221,140000,486274945,4035,4035,4035,4035,0
20231221,135900,486274945,4035,4035,4035,4035,20
20231221,135800,486194245,4040,4040,4040,4040,0
20231221,135700,486194245,4040,4040,4040,4040,9
20231221,135600,486157885,4040,4040,4040,4040,100
20231221,135500,485753885,4045,4040,4045,4040,214
20231221,135400,484888275,4045,4045,4045,4045,0
20231221,135300,484888275,4045,4045,4045,4045,122
20231221,135200,484394785,4040,4040,4040,4040,0
20231221,135100,484394785,4040,4040,4040,4040,0
20231221,135000,484394785,4040,4040,4040,4040,0
20231221,134900,484394785,4040,4040,4040,4040,0
20231221,134800,484394785,4040,4040,4040,4040,0
20231221,134700,484394785,4040,4040,4040,4040,2
20231221,134600,484386705,4035,4035,4035,4035,0
20231221,134500,484386705,4035,4035,4035,4035,0
20231221,134400,484386705,4035,4035,4035,4035,0
20231221,134300,484386705,4035,4035,4035,4035,0
20231221,134200,484386705,4035,4035,4035,4035,0
20231221,134100,484386705,4035,4035,4035,4035,0
20231221,134000,484386705,4035,4035,4035,4035,0
20231221,133900,484386705,4035,4035,4035,4035,0
20231221,133800,484386705,4035,4035,4035,4035,0
20231221,133700,484386705,4035,4035,4035,4035,100
20231221,133600,483983205,4035,4035,4035,4035,50
20231221,133500,483781455,4040,4040,4040,4040,1462
20231221,133400,477874975,4050,4050,4050,4050,0
20231221,133300,477874975,4050,4050,4050,4050,1
20231221,133200,477870925,4040,4050,4050,4040,327
20231221,133100,476548845,4050,4050,4050,4050,0
20231221,133000,476548845,4050,4050,4050,4050,1
20231221,132900,476544795,4040,4040,4040,4040,50
20231221,132800,476342795,4045,4045,4045,4045,102
20231221,132700,475930205,4045,4045,4045,4045,147
20231221,132600,475335590,4045,4045,4045,4045,0
20231221,132500,475335590,4045,4045,4045,4045,1
20231221,132400,475331545,4045,4045,4045,4045,0
20231221,132300,475331545,4045,4045,4045,4045,1
20231221,132200,475327500,4040,4040,4040,4040,0
20231221,132100,475327500,4040,4040,4040,4040,0
20231221,132000,475327500,4040,4040,4040,4040,0
20231221,131900,475327500,4040,4040,4040,4040,1501
20231221,131800,469263460,4045,4045,4045,4045,0
20231221,131700,469263460,4045,4045,4045,4045,169
20231221,131600,468579855,4045,4045,4045,4045,2
20231221,131500,468571765,4045,4045,4045,4045,0
20231221,131400,468571765,4045,4045,4045,4045,112
20231221,131300,468118725,4050,4050,4050,4050,0
20231221,131200,468118725,4050,4050,4050,4050,0
20231221,131100,468118725,4050,4050,4050,4050,110
20231221,131000,467673225,4050,4050,4050,4050,221
20231221,130900,466778175,4050,4050,4050,4050,368
20231221,130800,465287775,4050,4050,4050,4050,0
20231221,130700,465287775,4050,4050,4050,4050,0
20231221,130600,465287775,4050,4050,4050,4050,525
20231221,130500,463161525,4050,4050,4050,4050,0
20231221,130400,463161525,4050,4050,4050,4050,0
20231221,130300,463161525,4050,4050,4050,4050,0
20231221,130200,463161525,4050,4050,4050,4050,0
20231221,130100,463161525,4050,4050,4050,4050,1
20231221,130000,463157475,4050,4050,4050,4050,0
20231221,125900,463157475,4050,4045,4050,4045,615
20231221,125800,460666775,4045,4045,4045,4045,0
20231221,125700,460666775,4045,4045,4045,4045,100
20231221,125600,460262275,4050,4050,4050,4050,35
20231221,125500,460120525,4050,4050,4050,4050,12
20231221,125400,460071925,4050,4050,4050,4050,0
20231221,125300,460071925,4050,4050,4050,4050,0
20231221,125200,460071925,4050,4050,4050,4050,96
20231221,125100,459683125,4050,4050,4050,4050,3
20231221,125000,459670975,4050,4050,4050,4050,1
20231221,124900,459666925,4055,4055,4055,4055,0
20231221,124800,459666925,4055,4055,4055,4055,0
20231221,124700,459666925,4055,4055,4055,4055,0
20231221,124600,459666925,4055,4050,4055,4050,2
20231221,124500,459658820,4055,4050,4055,4050,200
20231221,124400,458848255,4050,4050,4050,4050,0
20231221,124300,458848255,4050,4050,4050,4050,5
20231221,124200,458828005,4050,4050,4050,4050,0
20231221,124100,458828005,4050,4050,4050,4050,4
20231221,124000,458811805,4050,4050,4050,4050,0
20231221,123900,458811805,4050,4050,4050,4050,0
20231221,123800,458811805,4050,4050,4050,4050,0
20231221,123700,458811805,4050,4050,4050,4050,0
20231221,123600,458811805,4050,4050,4050,4050,1
20231221,123500,458807755,4050,4050,4050,4050,0
20231221,123400,458807755,4050,4050,4050,4050,0
20231221,123300,458807755,4050,4050,4050,4050,0
20231221,123200,458807755,4050,4045,4050,4045,3
20231221,123100,458795615,4045,4045,4045,4045,0
20231221,123000,458795615,4045,4045,4045,4045,50
20231221,122900,458593365,4045,4045,4045,4045,0
20231221,122800,458593365,4045,4045,4045,4045,0
20231221,122700,458593365,4045,4045,4045,4045,5
20231221,122600,458573140,4045,4045,4045,4045,0
20231221,122500,458573140,4045,4045,4045,4045,1
20231221,122400,458569095,4045,4045,4045,4045,0
20231221,122300,458569095,4045,4045,4045,4045,0
20231221,122200,458569095,4045,4045,4045,4045,0
20231221,122100,458569095,4045,4045,4045,4045,0
20231221,122000,458569095,4045,4045,4045,4045,5
20231221,121900,458548870,4055,4055,4055,4055,1
20231221,121800,458544815,4050,4050,4050,4050,0
20231221,121700,458544815,4050,4050,4050,4050,0
20231221,121600,458544815,4050,4045,4050,4045,1662
20231221,121500,451816450,4045,4045,4045,4045,10
20231221,121400,451776000,4045,4040,4045,4040,165
20231221,121300,451109395,4045,4045,4045,4045,1467
20231221,121200,445175380,4050,4050,4050,4050,50
20231221,121100,444972880,4050,4050,4050,4050,1
20231221,121000,444968830,4045,4045,4045,4045,0
20231221,120900,444968830,4045,4045,4045,4045,2300
20231221,120800,435665330,4050,4050,4050,4050,1
20231221,120700,435661280,4045,4045,4045,4045,0
20231221,120600,435661280,4045,4045,4045,4045,100
20231221,120500,435256780,4050,4050,4050,4050,0
20231221,120400,435256780,4050,4050,4050,4050,0
20231221,120300,435256780,4050,4050,4050,4050,0
20231221,120200,435256780,4050,4050,4050,4050,0
20231221,120100,435256780,4050,4050,4050,4050,6
20231221,120000,435232480,4050,4050,4050,4050,2
20231221,115900,435224380,4050,4050,4050,4050,0
20231221,115800,435224380,4050,4050,4050,4050,20
20231221,115700,435143380,4050,4050,4050,4050,0
20231221,115600,435143380,4050,4050,4050,4050,0
20231221,115500,435143380,4050,4050,4050,4050,5
20231221,115400,435123130,4050,4050,4050,4050,0
20231221,115300,435123130,4050,4050,4050,4050,0
20231221,115200,435123130,4050,4050,4050,4050,124
20231221,115100,434620930,4045,4045,4045,4045,25
20231221,115000,434519805,4050,4050,4050,4050,658
20231221,114900,431854905,4055,4055,4055,4055,1
20231221,114800,431850850,4050,4050,4050,4050,115
20231221,114700,431385100,4045,4045,4045,4045,0
20231221,114600,431385100,4045,4045,4045,4045,0
20231221,114500,431385100,4045,4045,4045,4045,200
20231221,114400,430576100,4050,4050,4050,4050,100
20231221,114300,430171100,4060,4060,4060,4060,0
20231221,114200,430171100,4060,4060,4060,4060,0
20231221,114100,430171100,4060,4060,4060,4060,0
20231221,114000,430171100,4060,4050,4060,4050,2469
20231221,113900,420149650,4050,4050,4050,4050,0
20231221,113800,420149650,4050,4050,4050,4050,0
20231221,113700,420149650,4050,4050,4050,4050,0
20231221,113600,420149650,4050,4050,4050,4050,0
20231221,113500,420149650,4050,4050,4050,4050,3
20231221,113400,420137500,4050,4050,4050,4050,17
20231221,113300,420068650,4050,4050,4050,4050,0
20231221,113200,420068650,4050,4050,4050,4050,0
20231221,113100,420068650,4050,4050,4050,4050,2
20231221,113000,420060550,4050,4050,4050,4050,0
20231221,112900,420060550,4050,4050,4050,4050,0
20231221,112800,420060550,4050,4055,4055,4050,296
20231221,112700,418860535,4060,4060,4060,4060,0
20231221,112600,418860535,4060,4060,4060,4060,0
20231221,112500,418860535,4060,4060,4060,4060,0
20231221,112400,418860535,4060,4060,4060,4060,0
20231221,112300,418860535,4060,4060,4060,4060,0
20231221,112200,418860535,4060,4060,4060,4060,0
20231221,112100,418860535,4060,4060,4060,4060,33
20231221,112000,418726555,4060,4070,4070,4060,105
20231221,111900,418300045,4065,4065,4065,4065,3
20231221,111800,418287850,4060,4060,4060,4060,2
20231221,111700,418279730,4060,4060,4060,4060,0
20231221,111600,418279730,4060,4060,4060,4060,0
20231221,111500,418279730,4060,4060,4060,4060,0
20231221,111400,418279730,4060,4060,4060,4060,15
20231221,111300,418218830,4060,4060,4060,4060,6
20231221,111200,418194470,4055,4055,4055,4055,46
20231221,111100,418007940,4045,4045,4045,4045,1084
20231221,111000,413623160,4045,4045,4045,4045,0
20231221,110900,413623160,4045,4045,4045,4045,0
20231221,110800,413623160,4045,4045,4045,4045,0
20231221,110700,413623160,4045,4045,4045,4045,0
20231221,110600,413623160,4045,4045,4045,4045,0
20231221,110500,413623160,4045,4030,4045,4030,63
20231221,110400,413369230,4030,4030,4030,4030,100
20231221,110300,412966230,4030,4030,4030,4030,1
20231221,110200,412962200,4030,4030,4030,4030,10
20231221,110100,412921900,4020,4020,4020,4020,0
20231221,110000,412921900,4020,4025,4025,4020,1200
20231221,105900,408097825,4020,4020,4020,4020,0
20231221,105800,408097825,4020,4020,4020,4020,20
20231221,105700,408017425,4020,4020,4020,4020,4510
20231221,105600,389887225,4020,4025,4025,4020,704
20231221,105500,387055625,4025,4025,4025,4025,1918
20231221,105400,379335675,4025,4030,4035,4025,296
20231221,105300,378143900,4030,4035,4035,4030,4289
20231221,105200,360858170,4040,4040,4040,4040,0
20231221,105100,360858170,4040,4035,4040,4035,192
20231221,105000,360083240,4035,4035,4035,4035,716
20231221,104900,357194180,4035,4035,4035,4035,1
20231221,104800,357190145,4035,4035,4035,4035,80
20231221,104700,356867345,4040,4040,4040,4040,8
20231221,104600,356835025,4040,4040,4040,4040,2
20231221,104500,356826945,4040,4040,4040,4040,0
20231221,104400,356826945,4040,4035,4040,4035,225
20231221,104300,355919060,4040,4040,4040,4040,4
20231221,104200,355902900,4035,4035,4035,4035,0
20231221,104100,355902900,4035,4035,4040,4030,1064
20231221,104000,351611595,4040,4040,4040,4040,2
20231221,103900,351603515,4035,4045,4045,4030,9717
20231221,103800,312373690,4050,4050,4050,4050,0
20231221,103700,312373690,4050,4050,4050,4050,15
20231221,103600,312312940,4050,4050,4050,4050,30
20231221,103500,312191440,4050,4050,4050,4050,0
20231221,103400,312191440,4050,4050,4050,4050,0
20231221,103300,312191440,4050,4050,4050,4050,556
20231221,103200,309939640,4050,4050,4050,4050,546
20231221,103100,307728340,4050,4050,4050,4050,11
20231221,103000,307683790,4045,4040,4045,4040,614
20231221,102900,305203165,4045,4045,4045,4045,1002
20231221,102800,301150075,4040,4040,4040,4040,0
20231221,102700,301150075,4040,4040,4040,4040,100
20231221,102600,300746075,4045,4040,4045,4040,2420
20231221,102500,290961625,4040,4045,4050,4040,4684
20231221,102400,272019985,4050,4050,4050,4045,111
20231221,102300,271570935,4040,4045,4045,4040,811
20231221,102200,268290445,4045,4045,4045,4045,212
20231221,102100,267432905,4040,4045,4045,4040,1260
20231221,102000,262342105,4050,4040,4050,4040,512
20231221,101900,260271835,4040,4050,4050,4040,549
20231221,101800,258053675,4050,4050,4050,4050,44
20231221,101700,257875475,4050,4050,4050,4045,171
20231221,101600,257183225,4045,4045,4045,4045,500
20231221,101500,255160725,4045,4050,4050,4045,104
20231221,101400,254740025,4050,4040,4050,4040,130
20231221,101300,254213825,4045,4055,4075,4045,403
20231221,101200,252583260,4045,4050,4050,4045,957
20231221,101100,248711655,4065,4050,4065,4050,193
20231221,101000,247929020,4050,4045,4050,4045,614
20231221,100900,245442820,4040,4040,4040,4040,0
20231221,100800,245442820,4040,4045,4045,4040,1875
20231221,100700,237861095,4045,4045,4045,4045,0
20231221,100600,237861095,4045,4050,4050,4045,25
20231221,100500,237759920,4050,4055,4055,4050,110
20231221,100400,237314370,4060,4055,4060,4055,11
20231221,100300,237269715,4060,4060,4060,4060,0
20231221,100200,237269715,4060,4060,4060,4060,0
20231221,100100,237269715,4060,4040,4060,4040,160
20231221,100000,236620970,4040,4040,4040,4035,670
20231221,095900,233916170,4040,4060,4060,4040,4791
20231221,095800,214493835,4065,4070,4070,4065,78
20231221,095700,214176585,4070,4070,4070,4070,553
20231221,095600,211925875,4070,4070,4070,4070,10
20231221,095500,211885175,4060,4065,4070,4060,1806
20231221,095400,204552070,4065,4085,4085,4065,12596
20231221,095300,153198750,4085,4090,4090,4085,678
20231221,095200,150428620,4090,4090,4090,4090,106
20231221,095100,149995080,4090,4090,4090,4090,111
20231221,095000,149541090,4090,4090,4090,4090,100
20231221,094900,149132090,4090,4090,4090,4090,1323
20231221,094800,143721020,4100,4095,4100,4095,1107
20231221,094700,139187850,4100,4100,4100,4100,305
20231221,094600,137937350,4095,4095,4095,4095,54
20231221,094500,137716220,4095,4095,4095,4095,177
20231221,094400,136991405,4100,4115,4115,4100,2010
20231221,094300,128742110,4115,4115,4115,4115,200
20231221,094200,127919110,4120,4110,4120,4100,6167
20231221,094100,102583040,4110,4115,4115,4110,4213
20231221,094000,85247430,4120,4120,4120,4120,2
20231221,093900,85239190,4120,4120,4120,4115,227
20231221,093800,84304450,4120,4120,4120,4120,230
20231221,093700,83356850,4120,4115,4120,4115,1107
20231221,093600,78798510,4120,4120,4120,4120,0
20231221,093500,78798510,4120,4120,4120,4120,0
20231221,093400,78798510,4120,4120,4120,4120,1
20231221,093300,78794390,4120,4125,4125,4120,2701
20231221,093200,67666260,4120,4120,4120,4120,448
20231221,093100,65820500,4120,4120,4120,4120,2
20231221,093000,65812260,4115,4120,4120,4115,615
20231221,092900,63278485,4120,4120,4120,4120,42
20231221,092800,63105445,4120,4120,4120,4120,50
20231221,092700,62899445,4120,4125,4125,4120,5643
20231221,092600,39637285,4130,4130,4130,4130,0
20231221,092500,39637285,4130,4130,4130,4130,0
20231221,092400,39637285,4130,4130,4130,4130,47
20231221,092300,39443175,4130,4130,4130,4130,200
20231221,092200,38617175,4130,4130,4130,4130,0
20231221,092100,38617175,4130,4130,4130,4130,7
20231221,092000,38588265,4130,4135,4135,4130,1464
20231221,091900,32540115,4135,4130,4135,4130,124
20231221,091800,32027390,4130,4130,4130,4130,9
20231221,091700,31990220,4130,4130,4130,4130,372
20231221,091600,30453860,4130,4130,4130,4130,26
20231221,091500,30346480,4135,4135,4135,4135,77
20231221,091400,30028085,4125,4125,4125,4125,32
20231221,091300,29896085,4125,4125,4125,4125,0
20231221,091200,29896085,4125,4125,4125,4125,10
20231221,091100,29854835,4115,4115,4115,4110,225
20231221,091000,28929460,4115,4125,4125,4115,425
20231221,090900,27179575,4120,4125,4125,4120,150
20231221,090800,26561475,4125,4125,4125,4125,1669
20231221,090700,19676850,4125,4125,4125,4125,1
20231221,090600,19672725,4140,4140,4140,4140,41
20231221,090500,19502985,4140,4140,4140,4140,3
20231221,090400,19490565,4130,4125,4140,4125,495
20231221,090300,17446385,4130,4130,4130,4130,5
20231221,090200,17425735,4130,4125,4130,4115,405
20231221,090100,15757145,4125,4110,4125,4105,51
20231221,090000,15547695,4110,4110,4110,4110,3608