KissMeData/035510/min/candle-20231221.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231221,191600,429504880,12280,12280,12280,12280,1331
20231221,191500,429504880,12280,12280,12280,12280,0
20231221,191400,429504880,12280,12280,12280,12280,0
20231221,191300,429504880,12280,12280,12280,12280,0
20231221,191200,429504880,12280,12280,12280,12280,0
20231221,191100,429504880,12280,12280,12280,12280,0
20231221,191000,429504880,12280,12280,12280,12280,0
20231221,190900,429504880,12280,12280,12280,12280,0
20231221,190800,429504880,12280,12280,12280,12280,0
20231221,190700,429504880,12280,12280,12280,12280,0
20231221,190600,429504880,12280,12280,12280,12280,0
20231221,190500,429504880,12280,12280,12280,12280,0
20231221,190400,429504880,12280,12280,12280,12280,0
20231221,190300,429504880,12280,12280,12280,12280,0
20231221,190200,429504880,12280,12280,12280,12280,0
20231221,190100,429504880,12280,12280,12280,12280,0
20231221,190000,429504880,12280,12280,12280,12280,0
20231221,185900,429504880,12280,12280,12280,12280,0
20231221,185800,429504880,12280,12280,12280,12280,0
20231221,185700,429504880,12280,12280,12280,12280,0
20231221,185600,429504880,12280,12280,12280,12280,0
20231221,185500,429504880,12280,12280,12280,12280,0
20231221,185400,429504880,12280,12280,12280,12280,0
20231221,185300,429504880,12280,12280,12280,12280,0
20231221,185200,429504880,12280,12280,12280,12280,0
20231221,185100,429504880,12280,12280,12280,12280,0
20231221,185000,429504880,12280,12280,12280,12280,0
20231221,184900,429504880,12280,12280,12280,12280,0
20231221,184800,429504880,12280,12280,12280,12280,0
20231221,184700,429504880,12280,12280,12280,12280,0
20231221,184600,429504880,12280,12280,12280,12280,1331
20231221,184500,429504880,12280,12280,12280,12280,0
20231221,184400,429504880,12280,12280,12280,12280,0
20231221,184300,429504880,12280,12280,12280,12280,0
20231221,184200,429504880,12280,12280,12280,12280,0
20231221,184100,429504880,12280,12280,12280,12280,0
20231221,184000,429504880,12280,12280,12280,12280,0
20231221,183900,429504880,12280,12280,12280,12280,0
20231221,183800,429504880,12280,12280,12280,12280,0
20231221,183700,429504880,12280,12280,12280,12280,0
20231221,183600,429504880,12280,12280,12280,12280,0
20231221,183500,429504880,12280,12280,12280,12280,0
20231221,183400,429504880,12280,12280,12280,12280,0
20231221,183300,429504880,12280,12280,12280,12280,0
20231221,183200,429504880,12280,12280,12280,12280,0
20231221,183100,429504880,12280,12280,12280,12280,0
20231221,183000,429504880,12280,12280,12280,12280,0
20231221,182900,429504880,12280,12280,12280,12280,0
20231221,182800,429504880,12280,12280,12280,12280,0
20231221,182700,429504880,12280,12280,12280,12280,0
20231221,182600,429504880,12280,12280,12280,12280,0
20231221,182500,429504880,12280,12280,12280,12280,0
20231221,182400,429504880,12280,12280,12280,12280,0
20231221,182300,429504880,12280,12280,12280,12280,0
20231221,182200,429504880,12280,12280,12280,12280,0
20231221,182100,429504880,12280,12280,12280,12280,0
20231221,182000,429504880,12280,12280,12280,12280,0
20231221,181900,429504880,12280,12280,12280,12280,0
20231221,181800,429504880,12280,12280,12280,12280,0
20231221,181700,429504880,12280,12280,12280,12280,0
20231221,181600,429504880,12280,12280,12280,12280,1331
20231221,181500,429504880,12280,12280,12280,12280,0
20231221,181400,429504880,12280,12280,12280,12280,0
20231221,181300,429504880,12280,12280,12280,12280,0
20231221,181200,429504880,12280,12280,12280,12280,0
20231221,181100,429504880,12280,12280,12280,12280,0
20231221,181000,429504880,12280,12280,12280,12280,0
20231221,180900,429504880,12280,12280,12280,12280,0
20231221,180800,429504880,12280,12280,12280,12280,0
20231221,180700,429504880,12280,12280,12280,12280,0
20231221,180600,429504880,12280,12280,12280,12280,0
20231221,180500,429504880,12280,12280,12280,12280,0
20231221,180400,429504880,12280,12280,12280,12280,0
20231221,180300,429504880,12280,12280,12280,12280,0
20231221,180200,429504880,12280,12280,12280,12280,0
20231221,180100,429504880,12280,12280,12280,12280,0
20231221,180000,429504880,12280,12280,12280,12280,0
20231221,175900,429504880,12280,12280,12280,12280,0
20231221,175800,429504880,12280,12280,12280,12280,0
20231221,175700,429504880,12280,12280,12280,12280,0
20231221,175600,429504880,12280,12280,12280,12280,0
20231221,175500,429504880,12280,12280,12280,12280,0
20231221,175400,429504880,12280,12280,12280,12280,0
20231221,175300,429504880,12280,12280,12280,12280,0
20231221,175200,429504880,12280,12280,12280,12280,0
20231221,175100,429504880,12280,12280,12280,12280,0
20231221,175000,429504880,12280,12280,12280,12280,0
20231221,174900,429504880,12280,12280,12280,12280,0
20231221,174800,429504880,12280,12280,12280,12280,0
20231221,174700,429504880,12280,12280,12280,12280,0
20231221,174600,429504880,12280,12280,12280,12280,1331
20231221,174500,429504880,12280,12280,12280,12280,0
20231221,174400,429504880,12280,12280,12280,12280,0
20231221,174300,429504880,12280,12280,12280,12280,0
20231221,174200,429504880,12280,12280,12280,12280,0
20231221,174100,429504880,12280,12280,12280,12280,0
20231221,174000,429504880,12280,12280,12280,12280,0
20231221,173900,429504880,12280,12280,12280,12280,0
20231221,173800,429504880,12280,12280,12280,12280,0
20231221,173700,429504880,12280,12280,12280,12280,0
20231221,173600,429504880,12280,12280,12280,12280,0
20231221,173500,429504880,12280,12280,12280,12280,0
20231221,173400,429504880,12280,12280,12280,12280,0
20231221,173300,429504880,12280,12280,12280,12280,0
20231221,173200,429504880,12280,12280,12280,12280,0
20231221,173100,429504880,12280,12280,12280,12280,0
20231221,173000,429504880,12280,12280,12280,12280,0
20231221,172900,429504880,12280,12280,12280,12280,0
20231221,172800,429504880,12280,12280,12280,12280,0
20231221,172700,429504880,12280,12280,12280,12280,0
20231221,172600,429504880,12280,12280,12280,12280,0
20231221,172500,429504880,12280,12280,12280,12280,0
20231221,172400,429504880,12280,12280,12280,12280,0
20231221,172300,429504880,12280,12280,12280,12280,0
20231221,172200,429504880,12280,12280,12280,12280,0
20231221,172100,429504880,12280,12280,12280,12280,0
20231221,172000,429504880,12280,12280,12280,12280,0
20231221,171900,429504880,12280,12280,12280,12280,0
20231221,171800,429504880,12280,12280,12280,12280,0
20231221,171700,429504880,12280,12280,12280,12280,0
20231221,171600,429504880,12280,12280,12280,12280,1331
20231221,171500,429504880,12280,12280,12280,12280,0
20231221,171400,429504880,12280,12280,12280,12280,0
20231221,171300,429504880,12280,12280,12280,12280,0
20231221,171200,429504880,12280,12280,12280,12280,0
20231221,171100,429504880,12280,12280,12280,12280,0
20231221,171000,429504880,12280,12280,12280,12280,0
20231221,170900,429504880,12280,12280,12280,12280,0
20231221,170800,429504880,12280,12280,12280,12280,0
20231221,170700,429504880,12280,12280,12280,12280,0
20231221,170600,429504880,12280,12280,12280,12280,0
20231221,170500,429504880,12280,12280,12280,12280,0
20231221,170400,429504880,12280,12280,12280,12280,0
20231221,170300,429504880,12280,12280,12280,12280,0
20231221,170200,429504880,12280,12280,12280,12280,0
20231221,170100,429504880,12280,12280,12280,12280,0
20231221,170000,429504880,12280,12280,12280,12280,0
20231221,165900,429504880,12280,12280,12280,12280,0
20231221,165800,429504880,12280,12280,12280,12280,0
20231221,165700,429504880,12280,12280,12280,12280,0
20231221,165600,429504880,12280,12280,12280,12280,0
20231221,165500,429504880,12280,12280,12280,12280,0
20231221,165400,429504880,12280,12280,12280,12280,0
20231221,165300,429504880,12280,12280,12280,12280,0
20231221,165200,429504880,12280,12280,12280,12280,0
20231221,165100,429504880,12280,12280,12280,12280,0
20231221,165000,429504880,12280,12280,12280,12280,0
20231221,164900,429504880,12280,12280,12280,12280,0
20231221,164800,429504880,12280,12280,12280,12280,0
20231221,164700,429504880,12280,12280,12280,12280,0
20231221,164600,429504880,12280,12280,12280,12280,1331
20231221,164500,429504880,12280,12280,12280,12280,0
20231221,164400,429504880,12280,12280,12280,12280,0
20231221,164300,429504880,12280,12280,12280,12280,0
20231221,164200,429504880,12280,12280,12280,12280,0
20231221,164100,429504880,12280,12280,12280,12280,0
20231221,164000,429504880,12280,12280,12280,12280,0
20231221,163900,429504880,12280,12280,12280,12280,0
20231221,163800,429504880,12280,12280,12280,12280,0
20231221,163700,429504880,12280,12280,12280,12280,0
20231221,163600,429504880,12280,12280,12280,12280,0
20231221,163500,429504880,12280,12280,12280,12280,0
20231221,163400,429504880,12280,12280,12280,12280,0
20231221,163300,429504880,12280,12280,12280,12280,0
20231221,163200,429504880,12280,12280,12280,12280,0
20231221,163100,429504880,12280,12280,12280,12280,0
20231221,163000,429504880,12280,12280,12280,12280,0
20231221,162900,429504880,12280,12280,12280,12280,0
20231221,162800,429504880,12280,12280,12280,12280,0
20231221,162700,429504880,12280,12280,12280,12280,0
20231221,162600,429504880,12280,12280,12280,12280,0
20231221,162500,429504880,12280,12280,12280,12280,0
20231221,162400,429504880,12280,12280,12280,12280,0
20231221,162300,429504880,12280,12280,12280,12280,0
20231221,162200,429504880,12280,12280,12280,12280,0
20231221,162100,429504880,12280,12280,12280,12280,0
20231221,162000,429504880,12280,12280,12280,12280,0
20231221,161900,429504880,12280,12280,12280,12280,0
20231221,161800,429504880,12280,12280,12280,12280,0
20231221,161700,429504880,12280,12280,12280,12280,0
20231221,161600,429504880,12280,12280,12280,12280,1331
20231221,161500,429504880,12280,12280,12280,12280,0
20231221,161400,429504880,12280,12280,12280,12280,0
20231221,161300,429504880,12280,12280,12280,12280,0
20231221,161200,429504880,12280,12280,12280,12280,0
20231221,161100,429504880,12280,12280,12280,12280,0
20231221,161000,429504880,12280,12280,12280,12280,0
20231221,160900,429504880,12280,12280,12280,12280,0
20231221,160800,429504880,12280,12280,12280,12280,0
20231221,160700,429504880,12280,12280,12280,12280,0
20231221,160600,429504880,12280,12280,12280,12280,0
20231221,160500,429504880,12280,12280,12280,12280,0
20231221,160400,429504880,12280,12280,12280,12280,0
20231221,160300,429504880,12280,12280,12280,12280,0
20231221,160200,429504880,12280,12280,12280,12280,0
20231221,160100,429504880,12280,12280,12280,12280,0
20231221,160000,429504880,12280,12280,12280,12280,0
20231221,155900,429504880,12280,12280,12280,12280,0
20231221,155800,429504880,12280,12280,12280,12280,0
20231221,155700,429504880,12280,12280,12280,12280,0
20231221,155600,429504880,12280,12280,12280,12280,0
20231221,155500,429504880,12280,12280,12280,12280,0
20231221,155400,429504880,12280,12280,12280,12280,0
20231221,155300,429504880,12280,12280,12280,12280,0
20231221,155200,429504880,12280,12280,12280,12280,0
20231221,155100,429504880,12280,12280,12280,12280,0
20231221,155000,429504880,12280,12280,12280,12280,0
20231221,154900,429504880,12280,12280,12280,12280,0
20231221,154800,429504880,12280,12280,12280,12280,0
20231221,154700,429504880,12280,12280,12280,12280,0
20231221,154600,429504880,12280,12280,12280,12280,1331
20231221,154500,429504880,12280,12280,12280,12280,0
20231221,154400,429504880,12280,12280,12280,12280,0
20231221,154300,429504880,12280,12280,12280,12280,0
20231221,154200,429504880,12280,12280,12280,12280,0
20231221,154100,429504880,12280,12280,12280,12280,0
20231221,154000,429504880,12280,12280,12280,12280,0
20231221,153900,429504880,12280,12280,12280,12280,0
20231221,153800,429504880,12280,12280,12280,12280,0
20231221,153700,429504880,12280,12280,12280,12280,0
20231221,153600,429504880,12280,12280,12280,12280,0
20231221,153500,429504880,12280,12280,12280,12280,0
20231221,153400,429504880,12280,12280,12280,12280,0
20231221,153300,429504880,12280,12280,12280,12280,0
20231221,153200,429504880,12280,12280,12280,12280,0
20231221,153100,429504880,12280,12280,12280,12280,0
20231221,153000,429504880,12280,12280,12280,12280,1331
20231221,152900,413160200,12300,12300,12300,12300,0
20231221,152800,413160200,12300,12300,12300,12300,0
20231221,152700,413160200,12300,12300,12300,12300,0
20231221,152600,413160200,12300,12300,12300,12300,0
20231221,152500,413160200,12300,12300,12300,12300,0
20231221,152400,413160200,12300,12300,12300,12300,0
20231221,152300,413160200,12300,12300,12300,12300,0
20231221,152200,413160200,12300,12300,12300,12300,0
20231221,152100,413160200,12300,12300,12300,12300,0
20231221,152000,413160200,12300,12300,12300,12300,0
20231221,151900,413160200,12300,12300,12300,12300,9
20231221,151800,413049500,12310,12310,12310,12310,16
20231221,151700,412852540,12320,12280,12320,12270,17
20231221,151600,412643490,12310,12280,12310,12270,16
20231221,151500,412446820,12270,12270,12310,12270,30
20231221,151400,412078620,12270,12280,12280,12270,29
20231221,151300,411722670,12270,12270,12270,12270,15
20231221,151200,411538620,12270,12270,12290,12270,26
20231221,151100,411219500,12270,12270,12270,12270,28
20231221,151000,410875940,12290,12270,12290,12270,36
20231221,150900,410434120,12270,12270,12270,12270,8
20231221,150800,410335960,12270,12280,12280,12270,28
20231221,150700,409992210,12280,12280,12280,12270,34
20231221,150600,409574980,12280,12280,12280,12270,12
20231221,150500,409427700,12270,12270,12270,12270,144
20231221,150400,407660820,12270,12270,12270,12270,28
20231221,150300,407317260,12270,12270,12270,12270,29
20231221,150200,406961430,12270,12270,12270,12270,44
20231221,150100,406421550,12270,12270,12270,12270,28
20231221,150000,406077990,12270,12270,12270,12270,17
20231221,145900,405869400,12280,12290,12290,12280,15
20231221,145800,405685130,12290,12300,12300,12290,17
20231221,145700,405476190,12300,12300,12300,12300,39
20231221,145600,404996490,12300,12350,12380,12300,30
20231221,145500,404626340,12300,12280,12380,12280,1162
20231221,145400,390259160,12280,12270,12290,12270,48
20231221,145300,389669790,12270,12270,12270,12270,28
20231221,145200,389326230,12270,12270,12270,12270,21
20231221,145100,389068560,12270,12270,12270,12270,16
20231221,145000,388872240,12270,12270,12270,12270,28
20231221,144900,388528680,12270,12270,12270,12270,9
20231221,144800,388418250,12270,12260,12270,12260,56
20231221,144700,387731620,12270,12260,12270,12260,34
20231221,144600,387314610,12260,12260,12260,12260,28
20231221,144500,386971330,12270,12260,12270,12260,25
20231221,144400,386664790,12260,12260,12260,12260,16
20231221,144300,386468630,12260,12260,12260,12260,32
20231221,144200,386076310,12260,12260,12260,12260,20
20231221,144100,385831110,12260,12260,12260,12260,28
20231221,144000,385487830,12270,12270,12270,12270,26
20231221,143900,385168810,12280,12280,12280,12280,10
20231221,143800,385046010,12280,12280,12280,12280,29
20231221,143700,384689890,12280,12260,12280,12260,36
20231221,143600,384248290,12270,12260,12270,12260,18
20231221,143500,384027600,12260,12260,12260,12260,19
20231221,143400,383794660,12260,12260,12260,12260,29
20231221,143300,383439120,12260,12260,12260,12260,15
20231221,143200,383255220,12260,12260,12260,12260,22
20231221,143100,382985500,12260,12260,12270,12260,29
20231221,143000,382629940,12260,12260,12260,12260,36
20231221,142900,382188580,12260,12260,12270,12260,47
20231221,142800,381612350,12260,12270,12270,12260,62
20231221,142700,380852110,12260,12270,12270,12260,38
20231221,142600,380386060,12270,12260,12280,12260,58
20231221,142500,379674610,12260,12290,12290,12260,17
20231221,142400,379465950,12260,12260,12260,12260,43
20231221,142300,378938770,12260,12260,12260,12260,160
20231221,142200,376977170,12250,12230,12250,12230,94
20231221,142100,375826510,12230,12230,12230,12230,29
20231221,142000,375471840,12240,12240,12250,12240,78
20231221,141900,374517040,12230,12230,12230,12230,55
20231221,141800,373844390,12230,12230,12230,12230,40
20231221,141700,373355190,12230,12230,12230,12230,54
20231221,141600,372694770,12230,12240,12240,12230,29
20231221,141500,372340090,12230,12230,12230,12230,53
20231221,141400,371691900,12230,12230,12230,12230,44
20231221,141300,371153780,12230,12230,12230,12230,58
20231221,141200,370444440,12230,12230,12230,12230,28
20231221,141100,370102000,12230,12230,12230,12230,37
20231221,141000,369649490,12230,12230,12250,12230,74
20231221,140900,368744090,12230,12230,12230,12230,57
20231221,140800,368046980,12230,12230,12230,12230,22
20231221,140700,367777920,12240,12250,12250,12240,35
20231221,140600,367349470,12230,12230,12230,12230,46
20231221,140500,366786890,12230,12230,12230,12230,39
20231221,140400,366309920,12230,12230,12230,12230,43
20231221,140300,365784030,12230,12230,12230,12230,16
20231221,140200,365588350,12230,12230,12230,12230,48
20231221,140100,365001310,12230,12230,12230,12230,35
20231221,140000,364573260,12230,12230,12240,12230,95
20231221,135900,363411400,12230,12230,12240,12230,34
20231221,135800,362995380,12240,12240,12240,12240,19
20231221,135700,362762820,12240,12240,12240,12240,66
20231221,135600,361954980,12240,12230,12240,12230,67
20231221,135500,361135250,12230,12240,12240,12230,23
20231221,135400,360853810,12240,12240,12240,12240,9
20231221,135300,360743650,12240,12240,12240,12240,43
20231221,135200,360217330,12240,12240,12240,12240,48
20231221,135100,359629810,12240,12250,12250,12240,28
20231221,135000,359286880,12250,12240,12250,12240,308
20231221,134900,355514170,12240,12230,12240,12230,46
20231221,134800,354951580,12240,12240,12240,12240,31
20231221,134700,354572140,12230,12230,12240,12230,50
20231221,134600,353960620,12230,12230,12240,12230,44
20231221,134500,353422490,12230,12230,12240,12230,76
20231221,134400,352492410,12230,12240,12240,12230,40
20231221,134300,352003200,12230,12230,12230,12230,44
20231221,134200,351465080,12240,12240,12240,12230,403
20231221,134100,346532430,12240,12240,12240,12240,8
20231221,134000,346434510,12240,12240,12240,12240,43
20231221,133900,345908190,12240,12240,12240,12240,48
20231221,133800,345320670,12240,12240,12240,12240,35
20231221,133700,344892270,12240,12240,12240,12240,16
20231221,133600,344696430,12250,12250,12250,12250,35
20231221,133500,344267680,12250,12240,12250,12240,53
20231221,133400,343618890,12240,12240,12240,12240,38
20231221,133300,343153770,12240,12240,12250,12240,52
20231221,133200,342517220,12240,12250,12250,12240,23
20231221,133100,342235620,12240,12240,12240,12240,38
20231221,133000,341770500,12240,12250,12250,12240,52
20231221,132900,341133950,12250,12240,12250,12240,145
20231221,132800,339358970,12240,12240,12240,12240,17
20231221,132700,339150890,12240,12240,12240,12240,35
20231221,132600,338722490,12240,12240,12240,12240,46
20231221,132500,338159450,12240,12240,12240,12240,44
20231221,132400,337620890,12240,12240,12240,12240,41
20231221,132300,337119050,12240,12240,12240,12240,15
20231221,132200,336935450,12240,12240,12240,12240,44
20231221,132100,336396890,12240,12250,12250,12240,39
20231221,132000,335919520,12240,12240,12240,12240,44
20231221,131900,335380960,12240,12240,12240,12240,17
20231221,131800,335172880,12240,12240,12240,12240,47
20231221,131700,334597600,12240,12240,12240,12240,36
20231221,131600,334156960,12240,12240,12240,12240,45
20231221,131500,333606160,12250,12240,12250,12240,20
20231221,131400,333361350,12240,12240,12250,12240,38
20231221,131300,332896220,12240,12250,12250,12240,18
20231221,131200,332675800,12240,12250,12250,12240,44
20231221,131100,332136890,12250,12250,12250,12250,49
20231221,131000,331536640,12240,12260,12260,12240,10
20231221,130900,331414190,12250,12250,12250,12240,43
20231221,130800,330887590,12240,12250,12250,12240,46
20231221,130700,330324540,12240,12250,12250,12240,36
20231221,130600,329883610,12250,12250,12260,12250,28
20231221,130500,329540490,12240,12240,12240,12240,47
20231221,130400,328965210,12240,12240,12240,12240,36
20231221,130300,328524570,12240,12240,12240,12240,45
20231221,130200,327973770,12240,12240,12260,12240,70
20231221,130100,327116490,12240,12240,12240,12240,15
20231221,130000,326932890,12240,12260,12260,12240,41
20231221,125900,326431030,12230,12240,12240,12230,2371
20231221,125800,297410430,12240,12240,12240,12240,47
20231221,125700,296835150,12320,12240,12320,12240,85
20231221,125600,295790550,12240,12250,12250,12240,29
20231221,125500,295435380,12240,12240,12240,12240,47
20231221,125400,294860100,12240,12250,12250,12240,51
20231221,125300,294235690,12240,12250,12250,12240,31
20231221,125200,293856030,12250,12250,12250,12240,51
20231221,125100,293231350,12240,12240,12250,12240,46
20231221,125000,292668300,12240,12250,12250,12240,9
20231221,124900,292558130,12240,12250,12250,12240,45
20231221,124800,292007030,12250,12250,12250,12250,16
20231221,124700,291811030,12250,12260,12260,12250,39
20231221,124600,291333220,12250,12280,12280,12250,68
20231221,124500,290499410,12260,12250,12260,12250,48
20231221,124400,289911380,12250,12250,12250,12250,17
20231221,124300,289703130,12250,12250,12250,12250,36
20231221,124200,289262130,12250,12260,12260,12250,56
20231221,124100,288576050,12250,12250,12250,12250,44
20231221,124000,288037050,12250,12250,12260,12250,42
20231221,123900,287522510,12250,12260,12260,12250,21
20231221,123800,287265210,12250,12250,12250,12250,46
20231221,123700,286701710,12260,12250,12260,12250,49
20231221,123600,286101430,12260,12250,12260,12250,43
20231221,123500,285574620,12250,12250,12250,12250,20
20231221,123400,285329620,12260,12260,12260,12260,23
20231221,123300,285047640,12250,12260,12260,12250,36
20231221,123200,284606560,12260,12260,12260,12260,45
20231221,123100,284054860,12260,12260,12260,12260,17
20231221,123000,283846440,12260,12260,12260,12260,42
20231221,122900,283331520,12250,12260,12260,12250,51
20231221,122800,282706740,12250,12250,12250,12250,42
20231221,122700,282192240,12250,12250,12250,12250,73
20231221,122600,281297990,12250,12250,12250,12250,8
20231221,122500,281199990,12250,12260,12260,12250,35
20231221,122400,280770970,12260,12260,12260,12260,68
20231221,122300,279937290,12260,12260,12260,12260,134
20231221,122200,278294450,12260,12260,12260,12260,27
20231221,122100,277963430,12280,12260,12290,12260,25
20231221,122000,277656570,12260,12260,12260,12260,37
20231221,121900,277202950,12260,12250,12260,12250,44
20231221,121800,276663870,12250,12250,12250,12250,46
20231221,121700,276100370,12250,12250,12250,12250,16
20231221,121600,275904370,12250,12260,12260,12250,54
20231221,121500,275242720,12250,12260,12260,12250,30
20231221,121400,274875000,12260,12260,12260,12260,46
20231221,121300,274311040,12260,12260,12260,12260,10
20231221,121200,274188440,12260,12260,12260,12260,42
20231221,121100,273673520,12260,12260,12260,12260,48
20231221,121000,273085040,12260,12260,12260,12260,45
20231221,120900,272533340,12260,12260,12260,12260,9
20231221,120800,272423000,12250,12250,12250,12250,45
20231221,120700,271871750,12250,12250,12250,12250,46
20231221,120600,271308250,12250,12250,12250,12250,40
20231221,120500,270818250,12250,12250,12250,12250,43
20231221,120400,270291500,12250,12250,12250,12250,16
20231221,120300,270095500,12250,12280,12280,12240,1539
20231221,120200,251230700,12280,12290,12290,12280,43
20231221,120100,250702320,12290,12300,12300,12290,48
20231221,120000,250112390,12290,12270,12290,12270,22
20231221,115900,249842350,12270,12270,12270,12270,34
20231221,115800,249425170,12270,12270,12270,12270,46
20231221,115700,248860750,12270,12270,12270,12270,45
20231221,115600,248308600,12270,12270,12270,12270,40
20231221,115500,247817800,12270,12260,12270,12260,30
20231221,115400,247449770,12260,12260,12260,12260,44
20231221,115300,246910330,12260,12260,12260,12260,48
20231221,115200,246321850,12260,12260,12260,12260,36
20231221,115100,245880490,12260,12260,12260,12260,17
20231221,115000,245672070,12260,12260,12260,12260,44
20231221,114900,245132630,12270,12280,12280,12270,23
20231221,114800,244850410,12270,12270,12280,12270,61
20231221,114700,244101770,12270,12260,12270,12260,88
20231221,114600,243022460,12260,12260,12260,12260,7
20231221,114500,242936640,12250,12250,12260,12250,47
20231221,114400,242360840,12250,12250,12250,12250,44
20231221,114300,241821840,12250,12250,12250,12250,47
20231221,114200,241246090,12250,12260,12260,12250,30
20231221,114100,240878380,12250,12250,12250,12250,43
20231221,114000,240351630,12250,12250,12250,12250,47
20231221,113900,239775880,12250,12260,12260,12250,14
20231221,113800,239604310,12260,12260,12260,12260,17
20231221,113700,239395890,12260,12250,12260,12250,47
20231221,113600,238819760,12250,12250,12250,12250,44
20231221,113500,238280760,12250,12250,12250,12250,38
20231221,113400,237815260,12250,12260,12260,12250,44
20231221,113300,237275980,12260,12260,12260,12260,166
20231221,113200,235240820,12260,12260,12260,12260,38
20231221,113100,234774940,12260,12260,12270,12260,47
20231221,113000,234198710,12260,12260,12260,12260,128
20231221,112900,232629430,12250,12250,12250,12250,8
20231221,112800,232531430,12250,12250,12250,12250,43
20231221,112700,232004680,12250,12250,12250,12250,47
20231221,112600,231428930,12260,12270,12270,12250,68
20231221,112500,230595230,12280,12250,12280,12250,40
20231221,112400,230105140,12250,12250,12250,12250,16
20231221,112300,229909140,12250,12250,12250,12250,47
20231221,112200,229333390,12250,12250,12250,12250,39
20231221,112100,228855640,12250,12250,12250,12250,43
20231221,112000,228328890,12250,12250,12250,12250,16
20231221,111900,228132890,12250,12250,12250,12250,46
20231221,111800,227569390,12250,12280,12280,12250,41
20231221,111700,227067050,12250,12250,12250,12250,44
20231221,111600,226528050,12250,12250,12250,12250,17
20231221,111500,226319800,12250,12250,12250,12250,156
20231221,111400,224408800,12250,12250,12250,12250,48
20231221,111300,223820800,12250,12250,12250,12250,44
20231221,111200,223281800,12250,12250,12250,12250,39
20231221,111100,222804050,12250,12250,12250,12250,23
20231221,111000,222522300,12250,12260,12260,12250,453
20231221,110900,216969150,12250,12250,12260,12250,70
20231221,110800,216111430,12250,12250,12250,12250,35
20231221,110700,215682680,12250,12250,12260,12250,20
20231221,110600,215437650,12250,12250,12250,12250,46
20231221,110500,214874150,12250,12250,12250,12250,40
20231221,110400,214384150,12250,12250,12250,12250,54
20231221,110300,213722650,12250,12240,12250,12240,89
20231221,110200,212632760,12240,12240,12240,12240,8
20231221,110100,212534840,12240,12240,12250,12240,52
20231221,110000,211898310,12240,12240,12240,12240,50
20231221,105900,211286310,12240,12240,12240,12240,46
20231221,105800,210723270,12240,12250,12250,12240,9
20231221,105700,210613100,12240,12240,12240,12240,722
20231221,105600,201775820,12240,12250,12250,12240,435
20231221,105500,196447450,12250,12250,12250,12250,87
20231221,105400,195381700,12250,12250,12250,12250,16
20231221,105300,195185700,12250,12250,12250,12250,45
20231221,105200,194634450,12240,12240,12240,12240,66
20231221,105100,193826610,12240,12250,12250,12240,346
20231221,105000,189589850,12250,12250,12250,12250,46
20231221,104900,189026350,12250,12250,12250,12250,20
20231221,104800,188781350,12250,12260,12260,12250,39
20231221,104700,188303590,12250,12250,12250,12250,44
20231221,104600,187764590,12250,12250,12260,12250,59
20231221,104500,187041710,12250,12250,12250,12250,8
20231221,104400,186943710,12250,12250,12250,12250,44
20231221,104300,186404710,12250,12250,12250,12250,66
20231221,104200,185596210,12250,12250,12260,12250,44
20231221,104100,185057200,12250,12260,12260,12250,27
20231221,104000,184726260,12260,12260,12260,12260,16
20231221,103900,184530100,12250,12250,12250,12250,43
20231221,103800,184003350,12250,12250,12250,12250,40
20231221,103700,183513350,12240,12240,12250,12240,43
20231221,103600,182986980,12240,12240,12240,12240,16
20231221,103500,182791140,12240,12240,12240,12240,48
20231221,103400,182203620,12290,12240,12290,12240,87
20231221,103300,181137410,12240,12240,12250,12240,50
20231221,103200,180525370,12240,12240,12240,12240,16
20231221,103100,180329530,12240,12250,12260,12240,626
20231221,103000,172667040,12240,12240,12240,12240,46
20231221,102900,172104000,12240,12240,12240,12240,45
20231221,102800,171553200,12240,12240,12250,12240,72
20231221,102700,170671680,12240,12240,12240,12240,16
20231221,102600,170475840,12240,12270,12270,12240,824
20231221,102500,160376630,12260,12260,12260,12260,44
20231221,102400,159837190,12270,12260,12270,12260,64
20231221,102300,159052350,12260,12260,12260,12260,22
20231221,102200,158782630,12260,12260,12260,12260,50
20231221,102100,158169630,12270,12260,12270,12260,10
20231221,102000,158047020,12260,12260,12260,12260,45
20231221,101900,157495320,12260,12260,12260,12260,84
20231221,101800,156465480,12250,12250,12250,12250,15
20231221,101700,156281730,12250,12270,12270,12240,2039
20231221,101600,131293930,12270,12280,12300,12270,1084
20231221,101500,117988500,12280,12280,12280,12280,46
20231221,101400,117423620,12280,12280,12280,12280,8
20231221,101300,117325380,12280,12290,12300,12280,822
20231221,101200,107229560,12290,12300,12300,12290,24
20231221,101100,106934440,12300,12300,12300,12300,7
20231221,101000,106848340,12300,12320,12330,12290,112
20231221,100900,105471390,12290,12290,12290,12290,15
20231221,100800,105287040,12290,12300,12300,12290,17
20231221,100700,105078090,12300,12300,12300,12300,7
20231221,100600,104991990,12300,12300,12300,12300,217
20231221,100500,102322890,12300,12300,12300,12300,266
20231221,100400,99051090,12300,12300,12300,12300,8
20231221,100300,98952690,12270,12270,12270,12270,17
20231221,100200,98744100,12300,12280,12300,12270,358
20231221,100100,94341060,12270,12270,12300,12270,35
20231221,100000,93911010,12280,12300,12300,12280,678
20231221,095900,85577560,12310,12320,12320,12310,1214
20231221,095800,70632220,12310,12320,12320,12310,16
20231221,095700,70435140,12330,12330,12330,12330,10
20231221,095600,70311840,12310,12320,12320,12310,16
20231221,095500,70114870,12310,12310,12310,12310,17
20231221,095400,69905600,12310,12310,12310,12310,8
20231221,095300,69807120,12310,12310,12310,12310,16
20231221,095200,69610160,12310,12320,12320,12310,515
20231221,095100,63266510,12320,12330,12330,12320,17
20231221,095000,63056990,12330,12330,12330,12330,31
20231221,094900,62674760,12330,12340,12340,12330,28
20231221,094800,62329320,12330,12330,12330,12330,17
20231221,094700,62119710,12330,12360,12360,12330,1357
20231221,094600,45380550,12360,12370,12390,12360,956
20231221,094500,33556860,12370,12380,12380,12370,497
20231221,094400,27406870,12380,12380,12380,12380,9
20231221,094300,27295450,12380,12380,12380,12380,15
20231221,094200,27109750,12380,12380,12380,12380,17
20231221,094100,26899290,12380,12380,12380,12380,16
20231221,094000,26701210,12390,12400,12400,12390,8
20231221,093900,26602040,12390,12390,12390,12390,17
20231221,093800,26391410,12380,12380,12380,12380,15
20231221,093700,26205710,12380,12380,12380,12380,9
20231221,093600,26094290,12380,12380,12380,12380,15
20231221,093500,25908590,12380,12380,12380,12380,17
20231221,093400,25698130,12380,12380,12420,12380,25
20231221,093300,25388270,12380,12380,12380,12380,8
20231221,093200,25289230,12380,12380,12390,12380,16
20231221,093100,25091140,12380,12380,12380,12380,16
20231221,093000,24893060,12420,12380,12420,12380,14
20231221,092900,24719540,12380,12380,12380,12380,15
20231221,092800,24533840,12380,12380,12380,12380,17
20231221,092700,24323380,12380,12380,12380,12380,7
20231221,092600,24236720,12380,12400,12400,12380,17
20231221,092500,24026090,12400,12410,12410,12400,7
20231221,092400,23939230,12410,12410,12410,12410,0
20231221,092300,23939230,12410,12410,12410,12410,0
20231221,092200,23939230,12410,12410,12410,12410,0
20231221,092100,23939230,12410,12410,12410,12410,0
20231221,092000,23939230,12410,12410,12410,12410,0
20231221,091900,23939230,12410,12410,12410,12410,0
20231221,091800,23939230,12410,12410,12410,12410,0
20231221,091700,23939230,12410,12410,12410,12410,0
20231221,091600,23939230,12410,12390,12410,12390,224
20231221,091500,21159430,12380,12380,12380,12380,0
20231221,091400,21159430,12380,12380,12380,12380,0
20231221,091300,21159430,12380,12380,12380,12380,63
20231221,091200,20379490,12380,12380,12380,12380,0
20231221,091100,20379490,12380,12380,12380,12380,0
20231221,091000,20379490,12380,12380,12380,12380,111
20231221,090900,19005310,12390,12390,12390,12390,100
20231221,090800,17766310,12400,12380,12400,12380,33
20231221,090700,17357550,12330,12330,12330,12330,0
20231221,090600,17357550,12330,12330,12330,12330,109
20231221,090500,16013580,12330,12330,12330,12330,443
20231221,090400,10551390,12330,12330,12330,12330,0
20231221,090300,10551390,12330,12330,12330,12330,10
20231221,090200,10428090,12420,12420,12420,12420,0
20231221,090100,10428090,12420,12420,12420,12420,0
20231221,090000,10428090,12420,12420,12420,12300,840