KissMeData/041520/min/candle-20231221.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231221,192200,185947920,7040,7040,7040,7040,1000
20231221,192100,185947920,7040,7040,7040,7040,0
20231221,192000,185947920,7040,7040,7040,7040,0
20231221,191900,185947920,7040,7040,7040,7040,0
20231221,191800,185947920,7040,7040,7040,7040,0
20231221,191700,185947920,7040,7040,7040,7040,0
20231221,191600,185947920,7040,7040,7040,7040,0
20231221,191500,185947920,7040,7040,7040,7040,0
20231221,191400,185947920,7040,7040,7040,7040,0
20231221,191300,185947920,7040,7040,7040,7040,0
20231221,191200,185947920,7040,7040,7040,7040,0
20231221,191100,185947920,7040,7040,7040,7040,0
20231221,191000,185947920,7040,7040,7040,7040,0
20231221,190900,185947920,7040,7040,7040,7040,0
20231221,190800,185947920,7040,7040,7040,7040,0
20231221,190700,185947920,7040,7040,7040,7040,0
20231221,190600,185947920,7040,7040,7040,7040,0
20231221,190500,185947920,7040,7040,7040,7040,0
20231221,190400,185947920,7040,7040,7040,7040,0
20231221,190300,185947920,7040,7040,7040,7040,0
20231221,190200,185947920,7040,7040,7040,7040,0
20231221,190100,185947920,7040,7040,7040,7040,0
20231221,190000,185947920,7040,7040,7040,7040,0
20231221,185900,185947920,7040,7040,7040,7040,0
20231221,185800,185947920,7040,7040,7040,7040,0
20231221,185700,185947920,7040,7040,7040,7040,0
20231221,185600,185947920,7040,7040,7040,7040,0
20231221,185500,185947920,7040,7040,7040,7040,0
20231221,185400,185947920,7040,7040,7040,7040,0
20231221,185300,185947920,7040,7040,7040,7040,0
20231221,185200,185947920,7040,7040,7040,7040,1000
20231221,185100,185947920,7040,7040,7040,7040,0
20231221,185000,185947920,7040,7040,7040,7040,0
20231221,184900,185947920,7040,7040,7040,7040,0
20231221,184800,185947920,7040,7040,7040,7040,0
20231221,184700,185947920,7040,7040,7040,7040,0
20231221,184600,185947920,7040,7040,7040,7040,0
20231221,184500,185947920,7040,7040,7040,7040,0
20231221,184400,185947920,7040,7040,7040,7040,0
20231221,184300,185947920,7040,7040,7040,7040,0
20231221,184200,185947920,7040,7040,7040,7040,0
20231221,184100,185947920,7040,7040,7040,7040,0
20231221,184000,185947920,7040,7040,7040,7040,0
20231221,183900,185947920,7040,7040,7040,7040,0
20231221,183800,185947920,7040,7040,7040,7040,0
20231221,183700,185947920,7040,7040,7040,7040,0
20231221,183600,185947920,7040,7040,7040,7040,0
20231221,183500,185947920,7040,7040,7040,7040,0
20231221,183400,185947920,7040,7040,7040,7040,0
20231221,183300,185947920,7040,7040,7040,7040,0
20231221,183200,185947920,7040,7040,7040,7040,0
20231221,183100,185947920,7040,7040,7040,7040,0
20231221,183000,185947920,7040,7040,7040,7040,0
20231221,182900,185947920,7040,7040,7040,7040,0
20231221,182800,185947920,7040,7040,7040,7040,0
20231221,182700,185947920,7040,7040,7040,7040,0
20231221,182600,185947920,7040,7040,7040,7040,0
20231221,182500,185947920,7040,7040,7040,7040,0
20231221,182400,185947920,7040,7040,7040,7040,0
20231221,182300,185947920,7040,7040,7040,7040,0
20231221,182200,185947920,7040,7040,7040,7040,1000
20231221,182100,185947920,7040,7040,7040,7040,0
20231221,182000,185947920,7040,7040,7040,7040,0
20231221,181900,185947920,7040,7040,7040,7040,0
20231221,181800,185947920,7040,7040,7040,7040,0
20231221,181700,185947920,7040,7040,7040,7040,0
20231221,181600,185947920,7040,7040,7040,7040,0
20231221,181500,185947920,7040,7040,7040,7040,0
20231221,181400,185947920,7040,7040,7040,7040,0
20231221,181300,185947920,7040,7040,7040,7040,0
20231221,181200,185947920,7040,7040,7040,7040,0
20231221,181100,185947920,7040,7040,7040,7040,0
20231221,181000,185947920,7040,7040,7040,7040,0
20231221,180900,185947920,7040,7040,7040,7040,0
20231221,180800,185947920,7040,7040,7040,7040,0
20231221,180700,185947920,7040,7040,7040,7040,0
20231221,180600,185947920,7040,7040,7040,7040,0
20231221,180500,185947920,7040,7040,7040,7040,0
20231221,180400,185947920,7040,7040,7040,7040,0
20231221,180300,185947920,7040,7040,7040,7040,0
20231221,180200,185947920,7040,7040,7040,7040,0
20231221,180100,185947920,7040,7040,7040,7040,0
20231221,180000,185947920,7040,7040,7040,7040,0
20231221,175900,185947920,7040,7040,7040,7040,0
20231221,175800,185947920,7040,7040,7040,7040,0
20231221,175700,185947920,7040,7040,7040,7040,0
20231221,175600,185947920,7040,7040,7040,7040,0
20231221,175500,185947920,7040,7040,7040,7040,0
20231221,175400,185947920,7040,7040,7040,7040,0
20231221,175300,185947920,7040,7040,7040,7040,0
20231221,175200,185947920,7040,7040,7040,7040,1000
20231221,175100,185947920,7040,7040,7040,7040,0
20231221,175000,185947920,7040,7040,7040,7040,0
20231221,174900,185947920,7040,7040,7040,7040,0
20231221,174800,185947920,7040,7040,7040,7040,0
20231221,174700,185947920,7040,7040,7040,7040,0
20231221,174600,185947920,7040,7040,7040,7040,0
20231221,174500,185947920,7040,7040,7040,7040,0
20231221,174400,185947920,7040,7040,7040,7040,0
20231221,174300,185947920,7040,7040,7040,7040,0
20231221,174200,185947920,7040,7040,7040,7040,0
20231221,174100,185947920,7040,7040,7040,7040,0
20231221,174000,185947920,7040,7040,7040,7040,0
20231221,173900,185947920,7040,7040,7040,7040,0
20231221,173800,185947920,7040,7040,7040,7040,0
20231221,173700,185947920,7040,7040,7040,7040,0
20231221,173600,185947920,7040,7040,7040,7040,0
20231221,173500,185947920,7040,7040,7040,7040,0
20231221,173400,185947920,7040,7040,7040,7040,0
20231221,173300,185947920,7040,7040,7040,7040,0
20231221,173200,185947920,7040,7040,7040,7040,0
20231221,173100,185947920,7040,7040,7040,7040,0
20231221,173000,185947920,7040,7040,7040,7040,0
20231221,172900,185947920,7040,7040,7040,7040,0
20231221,172800,185947920,7040,7040,7040,7040,0
20231221,172700,185947920,7040,7040,7040,7040,0
20231221,172600,185947920,7040,7040,7040,7040,0
20231221,172500,185947920,7040,7040,7040,7040,0
20231221,172400,185947920,7040,7040,7040,7040,0
20231221,172300,185947920,7040,7040,7040,7040,0
20231221,172200,185947920,7040,7040,7040,7040,1000
20231221,172100,185947920,7040,7040,7040,7040,0
20231221,172000,185947920,7040,7040,7040,7040,0
20231221,171900,185947920,7040,7040,7040,7040,0
20231221,171800,185947920,7040,7040,7040,7040,0
20231221,171700,185947920,7040,7040,7040,7040,0
20231221,171600,185947920,7040,7040,7040,7040,0
20231221,171500,185947920,7040,7040,7040,7040,0
20231221,171400,185947920,7040,7040,7040,7040,0
20231221,171300,185947920,7040,7040,7040,7040,0
20231221,171200,185947920,7040,7040,7040,7040,0
20231221,171100,185947920,7040,7040,7040,7040,0
20231221,171000,185947920,7040,7040,7040,7040,0
20231221,170900,185947920,7040,7040,7040,7040,0
20231221,170800,185947920,7040,7040,7040,7040,0
20231221,170700,185947920,7040,7040,7040,7040,0
20231221,170600,185947920,7040,7040,7040,7040,0
20231221,170500,185947920,7040,7040,7040,7040,0
20231221,170400,185947920,7040,7040,7040,7040,0
20231221,170300,185947920,7040,7040,7040,7040,0
20231221,170200,185947920,7040,7040,7040,7040,0
20231221,170100,185947920,7040,7040,7040,7040,0
20231221,170000,185947920,7040,7040,7040,7040,0
20231221,165900,185947920,7040,7040,7040,7040,0
20231221,165800,185947920,7040,7040,7040,7040,0
20231221,165700,185947920,7040,7040,7040,7040,0
20231221,165600,185947920,7040,7040,7040,7040,0
20231221,165500,185947920,7040,7040,7040,7040,0
20231221,165400,185947920,7040,7040,7040,7040,0
20231221,165300,185947920,7040,7040,7040,7040,0
20231221,165200,185947920,7040,7040,7040,7040,1000
20231221,165100,185947920,7040,7040,7040,7040,0
20231221,165000,185947920,7040,7040,7040,7040,0
20231221,164900,185947920,7040,7040,7040,7040,0
20231221,164800,185947920,7040,7040,7040,7040,0
20231221,164700,185947920,7040,7040,7040,7040,0
20231221,164600,185947920,7040,7040,7040,7040,0
20231221,164500,185947920,7040,7040,7040,7040,0
20231221,164400,185947920,7040,7040,7040,7040,0
20231221,164300,185947920,7040,7040,7040,7040,0
20231221,164200,185947920,7040,7040,7040,7040,0
20231221,164100,185947920,7040,7040,7040,7040,0
20231221,164000,185947920,7040,7040,7040,7040,0
20231221,163900,185947920,7040,7040,7040,7040,0
20231221,163800,185947920,7040,7040,7040,7040,0
20231221,163700,185947920,7040,7040,7040,7040,0
20231221,163600,185947920,7040,7040,7040,7040,0
20231221,163500,185947920,7040,7040,7040,7040,0
20231221,163400,185947920,7040,7040,7040,7040,0
20231221,163300,185947920,7040,7040,7040,7040,0
20231221,163200,185947920,7040,7040,7040,7040,0
20231221,163100,185947920,7040,7040,7040,7040,0
20231221,163000,185947920,7040,7040,7040,7040,0
20231221,162900,185947920,7040,7040,7040,7040,0
20231221,162800,185947920,7040,7040,7040,7040,0
20231221,162700,185947920,7040,7040,7040,7040,0
20231221,162600,185947920,7040,7040,7040,7040,0
20231221,162500,185947920,7040,7040,7040,7040,0
20231221,162400,185947920,7040,7040,7040,7040,0
20231221,162300,185947920,7040,7040,7040,7040,0
20231221,162200,185947920,7040,7040,7040,7040,1000
20231221,162100,185947920,7040,7040,7040,7040,0
20231221,162000,185947920,7040,7040,7040,7040,0
20231221,161900,185947920,7040,7040,7040,7040,0
20231221,161800,185947920,7040,7040,7040,7040,0
20231221,161700,185947920,7040,7040,7040,7040,0
20231221,161600,185947920,7040,7040,7040,7040,0
20231221,161500,185947920,7040,7040,7040,7040,0
20231221,161400,185947920,7040,7040,7040,7040,0
20231221,161300,185947920,7040,7040,7040,7040,0
20231221,161200,185947920,7040,7040,7040,7040,0
20231221,161100,185947920,7040,7040,7040,7040,0
20231221,161000,185947920,7040,7040,7040,7040,0
20231221,160900,185947920,7040,7040,7040,7040,0
20231221,160800,185947920,7040,7040,7040,7040,0
20231221,160700,185947920,7040,7040,7040,7040,0
20231221,160600,185947920,7040,7040,7040,7040,0
20231221,160500,185947920,7040,7040,7040,7040,0
20231221,160400,185947920,7040,7040,7040,7040,0
20231221,160300,185947920,7040,7040,7040,7040,0
20231221,160200,185947920,7040,7040,7040,7040,0
20231221,160100,185947920,7040,7040,7040,7040,0
20231221,160000,185947920,7040,7040,7040,7040,0
20231221,155900,185947920,7040,7040,7040,7040,0
20231221,155800,185947920,7040,7040,7040,7040,0
20231221,155700,185947920,7040,7040,7040,7040,0
20231221,155600,185947920,7040,7040,7040,7040,0
20231221,155500,185947920,7040,7040,7040,7040,0
20231221,155400,185947920,7040,7040,7040,7040,0
20231221,155300,185947920,7040,7040,7040,7040,0
20231221,155200,185947920,7040,7040,7040,7040,1000
20231221,155100,185947920,7040,7040,7040,7040,0
20231221,155000,185947920,7040,7040,7040,7040,0
20231221,154900,185947920,7040,7040,7040,7040,0
20231221,154800,185947920,7040,7040,7040,7040,0
20231221,154700,185947920,7040,7040,7040,7040,0
20231221,154600,185947920,7040,7040,7040,7040,0
20231221,154500,185947920,7040,7040,7040,7040,0
20231221,154400,185947920,7040,7040,7040,7040,0
20231221,154300,185947920,7040,7040,7040,7040,0
20231221,154200,185947920,7040,7040,7040,7040,0
20231221,154100,185947920,7040,7040,7040,7040,0
20231221,154000,185947920,7040,7040,7040,7040,0
20231221,153900,185947920,7040,7040,7040,7040,0
20231221,153800,185947920,7040,7040,7040,7040,0
20231221,153700,185947920,7040,7040,7040,7040,0
20231221,153600,185947920,7040,7040,7040,7040,0
20231221,153500,185947920,7040,7040,7040,7040,0
20231221,153400,185947920,7040,7040,7040,7040,0
20231221,153300,185947920,7040,7040,7040,7040,0
20231221,153200,185947920,7040,7040,7040,7040,0
20231221,153100,185947920,7040,7040,7040,7040,0
20231221,153000,185947920,7040,7040,7040,7040,1000
20231221,152900,178907920,7020,7020,7020,7020,0
20231221,152800,178907920,7020,7020,7020,7020,0
20231221,152700,178907920,7020,7020,7020,7020,0
20231221,152600,178907920,7020,7020,7020,7020,0
20231221,152500,178907920,7020,7020,7020,7020,0
20231221,152400,178907920,7020,7020,7020,7020,0
20231221,152300,178907920,7020,7020,7020,7020,0
20231221,152200,178907920,7020,7020,7020,7020,0
20231221,152100,178907920,7020,7020,7020,7020,0
20231221,152000,178907920,7020,7020,7020,7020,0
20231221,151900,178907920,7020,7020,7020,7020,0
20231221,151800,178907920,7020,7010,7030,7010,155
20231221,151700,177818600,7000,7000,7000,7000,0
20231221,151600,177818600,7000,7000,7000,7000,1
20231221,151500,177811600,7010,7010,7010,7010,0
20231221,151400,177811600,7010,7010,7010,7010,5
20231221,151300,177776550,7030,7010,7030,7010,9
20231221,151200,177713400,7040,7040,7040,7040,0
20231221,151100,177713400,7040,7040,7040,7040,0
20231221,151000,177713400,7040,7040,7040,7040,3
20231221,150900,177692280,7030,7030,7030,7030,0
20231221,150800,177692280,7030,7030,7030,7030,150
20231221,150700,176637780,7030,7030,7030,7030,1
20231221,150600,176630750,6970,6970,6970,6970,0
20231221,150500,176630750,6970,7020,7020,6970,225
20231221,150400,175052500,7010,6970,7010,6960,388
20231221,150300,172349190,6970,6970,6970,6970,450
20231221,150200,169212690,6960,6960,6970,6960,369
20231221,150100,166642440,6970,6970,6970,6970,456
20231221,150000,163464120,6980,6980,6980,6980,89
20231221,145900,162842900,6990,6990,6990,6990,2
20231221,145800,162828920,6990,6990,6990,6990,0
20231221,145700,162828920,6990,6990,6990,6990,5
20231221,145600,162793970,6990,6990,6990,6990,1
20231221,145500,162786980,7010,7010,7010,7010,0
20231221,145400,162786980,7010,7000,7010,7000,11
20231221,145300,162709920,7010,7010,7010,7010,0
20231221,145200,162709920,7010,7010,7010,7010,0
20231221,145100,162709920,7010,7010,7010,7010,0
20231221,145000,162709920,7010,7010,7010,7010,0
20231221,144900,162709920,7010,7010,7010,7010,13
20231221,144800,162618790,7000,7000,7000,7000,0
20231221,144700,162618790,7000,7000,7000,7000,500
20231221,144600,159118790,6990,6990,6990,6990,500
20231221,144500,155623790,6990,6990,6990,6990,0
20231221,144400,155623790,6990,6990,6990,6990,0
20231221,144300,155623790,6990,6990,6990,6990,0
20231221,144200,155623790,6990,6990,6990,6990,0
20231221,144100,155623790,6990,6990,6990,6990,0
20231221,144000,155623790,6990,6990,6990,6990,0
20231221,143900,155623790,6990,6990,6990,6990,0
20231221,143800,155623790,6990,6990,6990,6990,0
20231221,143700,155623790,6990,6990,6990,6990,0
20231221,143600,155623790,6990,6990,6990,6990,0
20231221,143500,155623790,6990,6990,6990,6990,0
20231221,143400,155623790,6990,6990,6990,6990,5
20231221,143300,155588840,6980,6980,6980,6980,0
20231221,143200,155588840,6980,6980,6980,6980,0
20231221,143100,155588840,6980,6980,6980,6980,50
20231221,143000,155239840,6990,6990,6990,6990,0
20231221,142900,155239840,6990,6990,6990,6990,0
20231221,142800,155239840,6990,6990,6990,6990,0
20231221,142700,155239840,6990,6990,6990,6990,0
20231221,142600,155239840,6990,6990,6990,6990,0
20231221,142500,155239840,6990,6990,6990,6990,0
20231221,142400,155239840,6990,6990,6990,6990,0
20231221,142300,155239840,6990,6990,6990,6990,0
20231221,142200,155239840,6990,6990,6990,6990,0
20231221,142100,155239840,6990,6990,6990,6990,0
20231221,142000,155239840,6990,6990,6990,6990,0
20231221,141900,155239840,6990,6990,6990,6990,0
20231221,141800,155239840,6990,6990,6990,6990,0
20231221,141700,155239840,6990,6990,6990,6990,0
20231221,141600,155239840,6990,6990,6990,6990,10
20231221,141500,155169940,6970,6970,6970,6970,77
20231221,141400,154633250,6990,6980,6990,6980,7
20231221,141300,154584360,6990,6990,6990,6990,19
20231221,141200,154451550,6970,6970,6970,6970,0
20231221,141100,154451550,6970,6970,6970,6970,50
20231221,141000,154103050,6970,6970,6970,6970,0
20231221,140900,154103050,6970,6970,6970,6970,0
20231221,140800,154103050,6970,6970,6970,6970,50
20231221,140700,153754550,6980,6980,6980,6980,10
20231221,140600,153684750,6970,6970,6970,6970,0
20231221,140500,153684750,6970,6970,6970,6970,0
20231221,140400,153684750,6970,6970,6970,6970,0
20231221,140300,153684750,6970,6970,6970,6970,5
20231221,140200,153649900,6990,6990,6990,6990,0
20231221,140100,153649900,6990,6990,6990,6990,0
20231221,140000,153649900,6990,6990,6990,6990,0
20231221,135900,153649900,6990,6990,6990,6990,0
20231221,135800,153649900,6990,6990,6990,6990,0
20231221,135700,153649900,6990,6990,6990,6990,0
20231221,135600,153649900,6990,6990,6990,6990,0
20231221,135500,153649900,6990,6970,6990,6970,142
20231221,135400,152660060,6990,6990,6990,6990,0
20231221,135300,152660060,6990,6990,6990,6990,0
20231221,135200,152660060,6990,6970,6990,6970,137
20231221,135100,151705110,6990,6990,6990,6990,0
20231221,135000,151705110,6990,6990,6990,6990,0
20231221,134900,151705110,6990,6990,6990,6990,0
20231221,134800,151705110,6990,6990,6990,6990,0
20231221,134700,151705110,6990,6990,6990,6990,0
20231221,134600,151705110,6990,6990,6990,6990,0
20231221,134500,151705110,6990,6990,6990,6990,0
20231221,134400,151705110,6990,6990,6990,6990,0
20231221,134300,151705110,6990,6990,6990,6990,0
20231221,134200,151705110,6990,6990,6990,6990,0
20231221,134100,151705110,6990,6990,6990,6990,1
20231221,134000,151698120,6960,6940,6960,6940,4703
20231221,133900,118969060,6960,6960,6960,6960,0
20231221,133800,118969060,6960,6940,6960,6940,28
20231221,133700,118774640,6960,6960,6960,6960,7
20231221,133600,118725920,6960,6960,6960,6960,3
20231221,133500,118705040,6940,6940,6940,6940,3
20231221,133400,118684220,6950,6950,6950,6950,0
20231221,133300,118684220,6950,6950,6950,6950,2
20231221,133200,118670320,6940,6940,6940,6940,0
20231221,133100,118670320,6940,6940,6940,6940,0
20231221,133000,118670320,6940,6940,6940,6940,2
20231221,132900,118656440,6940,6940,6940,6940,0
20231221,132800,118656440,6940,6950,6950,6940,2
20231221,132700,118642550,6960,6960,6960,6960,0
20231221,132600,118642550,6960,6960,6960,6960,8
20231221,132500,118586870,6930,6930,6930,6930,0
20231221,132400,118586870,6930,6930,6930,6930,150
20231221,132300,117547370,6930,6930,6930,6930,0
20231221,132200,117547370,6930,6930,6930,6930,0
20231221,132100,117547370,6930,6930,6930,6930,0
20231221,132000,117547370,6930,6930,6930,6930,0
20231221,131900,117547370,6930,6930,6930,6930,0
20231221,131800,117547370,6930,6930,6930,6930,0
20231221,131700,117547370,6930,6930,6930,6930,2
20231221,131600,117533510,6930,6930,6930,6930,10
20231221,131500,117464210,6930,6930,6930,6930,0
20231221,131400,117464210,6930,6930,6930,6930,0
20231221,131300,117464210,6930,6930,6930,6930,0
20231221,131200,117464210,6930,6930,6930,6930,0
20231221,131100,117464210,6930,6940,6940,6930,100
20231221,131000,116771170,6940,6940,6940,6940,0
20231221,130900,116771170,6940,6940,6940,6940,0
20231221,130800,116771170,6940,6940,6940,6940,100
20231221,130700,116077170,6950,6950,6950,6950,0
20231221,130600,116077170,6950,6950,6950,6950,908
20231221,130500,109766570,6960,6960,6960,6960,0
20231221,130400,109766570,6960,6960,6960,6960,0
20231221,130300,109766570,6960,6960,6960,6960,101
20231221,130200,109063610,6960,6960,6960,6960,5
20231221,130100,109028810,6980,6980,6980,6980,0
20231221,130000,109028810,6980,6980,6980,6980,0
20231221,125900,109028810,6980,6980,6980,6980,0
20231221,125800,109028810,6980,6980,6980,6980,0
20231221,125700,109028810,6980,6980,6980,6980,0
20231221,125600,109028810,6980,6980,6980,6980,0
20231221,125500,109028810,6980,6980,6980,6980,0
20231221,125400,109028810,6980,6980,6980,6980,0
20231221,125300,109028810,6980,6980,6980,6980,0
20231221,125200,109028810,6980,6970,6980,6970,9
20231221,125100,108966020,6980,6980,6980,6980,0
20231221,125000,108966020,6980,6980,6980,6980,0
20231221,124900,108966020,6980,6980,6980,6980,300
20231221,124800,106872020,6950,6950,6950,6950,0
20231221,124700,106872020,6950,6950,6950,6950,0
20231221,124600,106872020,6950,6950,6950,6950,0
20231221,124500,106872020,6950,6950,6950,6950,0
20231221,124400,106872020,6950,6950,6950,6950,0
20231221,124300,106872020,6950,6950,6950,6950,0
20231221,124200,106872020,6950,6960,6960,6950,100
20231221,124100,106176990,6950,6950,6950,6950,0
20231221,124000,106176990,6950,6950,6950,6950,0
20231221,123900,106176990,6950,6950,6950,6950,0
20231221,123800,106176990,6950,6950,6950,6950,0
20231221,123700,106176990,6950,6950,6950,6950,0
20231221,123600,106176990,6950,6950,6950,6950,0
20231221,123500,106176990,6950,6950,6950,6950,2
20231221,123400,106163090,6950,6950,6950,6950,0
20231221,123300,106163090,6950,6950,6950,6950,0
20231221,123200,106163090,6950,6950,6950,6950,0
20231221,123100,106163090,6950,6950,6950,6950,0
20231221,123000,106163090,6950,6950,6950,6950,96
20231221,122900,105495890,6950,6950,6950,6950,0
20231221,122800,105495890,6950,6950,6950,6950,0
20231221,122700,105495890,6950,6950,6950,6950,0
20231221,122600,105495890,6950,6950,6950,6950,0
20231221,122500,105495890,6950,6950,6950,6950,0
20231221,122400,105495890,6950,6950,6950,6950,0
20231221,122300,105495890,6950,6950,6950,6950,0
20231221,122200,105495890,6950,6950,6950,6950,0
20231221,122100,105495890,6950,6950,6950,6950,0
20231221,122000,105495890,6950,6950,6950,6950,0
20231221,121900,105495890,6950,6950,6950,6950,0
20231221,121800,105495890,6950,6950,6950,6950,0
20231221,121700,105495890,6950,6950,6950,6950,0
20231221,121600,105495890,6950,6950,6950,6950,0
20231221,121500,105495890,6950,6950,6950,6950,0
20231221,121400,105495890,6950,6950,6950,6950,0
20231221,121300,105495890,6950,6950,6950,6950,0
20231221,121200,105495890,6950,6950,6950,6950,0
20231221,121100,105495890,6950,6950,6950,6950,0
20231221,121000,105495890,6950,6950,6950,6950,0
20231221,120900,105495890,6950,6950,6950,6950,3
20231221,120800,105475040,6950,6970,6970,6950,7
20231221,120700,105426330,6980,6980,6980,6980,0
20231221,120600,105426330,6980,6980,6980,6980,0
20231221,120500,105426330,6980,6980,6980,6980,0
20231221,120400,105426330,6980,6980,6980,6980,5
20231221,120300,105391430,6980,6980,6980,6980,0
20231221,120200,105391430,6980,6980,6980,6980,0
20231221,120100,105391430,6980,6980,6980,6980,0
20231221,120000,105391430,6980,6980,6980,6980,0
20231221,115900,105391430,6980,6980,6980,6980,0
20231221,115800,105391430,6980,6980,6980,6980,0
20231221,115700,105391430,6980,6980,6980,6980,0
20231221,115600,105391430,6980,6980,6980,6980,0
20231221,115500,105391430,6980,6980,6980,6980,0
20231221,115400,105391430,6980,6980,6980,6980,0
20231221,115300,105391430,6980,6980,6980,6980,0
20231221,115200,105391430,6980,6980,6980,6980,0
20231221,115100,105391430,6980,6980,6980,6980,0
20231221,115000,105391430,6980,6980,6980,6980,0
20231221,114900,105391430,6980,6980,6980,6980,0
20231221,114800,105391430,6980,6980,6980,6980,0
20231221,114700,105391430,6980,6980,6980,6980,0
20231221,114600,105391430,6980,6980,6980,6980,0
20231221,114500,105391430,6980,6980,6980,6980,0
20231221,114400,105391430,6980,6980,6980,6980,0
20231221,114300,105391430,6980,6980,6980,6980,0
20231221,114200,105391430,6980,6980,6980,6980,0
20231221,114100,105391430,6980,6980,6980,6980,0
20231221,114000,105391430,6980,6980,6980,6980,0
20231221,113900,105391430,6980,6980,6980,6980,0
20231221,113800,105391430,6980,6980,6980,6980,0
20231221,113700,105391430,6980,6980,6980,6980,0
20231221,113600,105391430,6980,6980,6980,6980,50
20231221,113500,105042430,6980,6970,6980,6970,4
20231221,113400,105014520,6980,6980,6980,6980,0
20231221,113300,105014520,6980,6980,6980,6980,0
20231221,113200,105014520,6980,6980,6980,6980,0
20231221,113100,105014520,6980,6980,6980,6980,0
20231221,113000,105014520,6980,6980,6980,6980,0
20231221,112900,105014520,6980,6980,6980,6980,0
20231221,112800,105014520,6980,6980,6980,6980,0
20231221,112700,105014520,6980,6980,6980,6980,1
20231221,112600,105007540,6950,6950,6950,6950,0
20231221,112500,105007540,6950,6950,6950,6950,0
20231221,112400,105007540,6950,6950,6950,6950,266
20231221,112300,103158840,6940,6940,6940,6940,0
20231221,112200,103158840,6940,6940,6940,6940,0
20231221,112100,103158840,6940,6940,6940,6940,0
20231221,112000,103158840,6940,6940,6940,6940,0
20231221,111900,103158840,6940,6950,6960,6940,346
20231221,111800,100752620,6940,6930,6940,6930,806
20231221,111700,95161040,6930,6930,6930,6930,10
20231221,111600,95091740,6940,6940,6940,6940,0
20231221,111500,95091740,6940,6940,6940,6940,0
20231221,111400,95091740,6940,6940,6940,6940,0
20231221,111300,95091740,6940,6940,6940,6940,0
20231221,111200,95091740,6940,6940,6940,6940,0
20231221,111100,95091740,6940,6940,6940,6940,0
20231221,111000,95091740,6940,6940,6940,6940,20
20231221,110900,94952940,6960,6960,6960,6960,0
20231221,110800,94952940,6960,6960,6960,6960,0
20231221,110700,94952940,6960,6960,6960,6960,0
20231221,110600,94952940,6960,6960,6960,6960,11
20231221,110500,94876380,6960,6960,6960,6940,25
20231221,110400,94702460,6960,6940,6960,6930,22
20231221,110300,94549600,6920,6920,6920,6920,0
20231221,110200,94549600,6920,6920,6920,6920,0
20231221,110100,94549600,6920,6920,6920,6920,0
20231221,110000,94549600,6920,6920,6920,6920,0
20231221,105900,94549600,6920,6920,6920,6920,0
20231221,105800,94549600,6920,6920,6920,6920,0
20231221,105700,94549600,6920,6920,6920,6920,0
20231221,105600,94549600,6920,6920,6920,6920,0
20231221,105500,94549600,6920,6920,6920,6920,364
20231221,105400,92030720,6930,6930,6930,6930,20
20231221,105300,91892120,6930,6930,6930,6930,0
20231221,105200,91892120,6930,6930,6930,6930,200
20231221,105100,90506120,6950,6950,6950,6950,2
20231221,105000,90492220,6950,6950,6950,6950,0
20231221,104900,90492220,6950,6950,6950,6950,2
20231221,104800,90478320,6950,6950,6950,6950,3
20231221,104700,90457470,6950,6950,6950,6950,0
20231221,104600,90457470,6950,6940,6950,6940,14
20231221,104500,90360230,6940,6940,6940,6940,0
20231221,104400,90360230,6940,6940,6940,6940,0
20231221,104300,90360230,6940,6940,6940,6940,0
20231221,104200,90360230,6940,6940,6940,6940,136
20231221,104100,89416390,6950,6950,6950,6930,626
20231221,104000,85070690,6930,6930,6930,6930,0
20231221,103900,85070690,6930,6940,6940,6930,1821
20231221,103800,72449820,6940,6940,6940,6940,0
20231221,103700,72449820,6940,6940,6940,6940,243
20231221,103600,70763400,6940,6950,6950,6940,1242
20231221,103500,62137910,6960,6960,6960,6960,10
20231221,103400,62068310,6980,6980,6980,6980,0
20231221,103300,62068310,6980,6980,6980,6980,0
20231221,103200,62068310,6980,6980,6980,6980,3
20231221,103100,62047370,6960,6970,6970,6960,338
20231221,103000,59692070,6980,6980,6980,6980,1
20231221,102900,59685090,7000,7000,7000,7000,0
20231221,102800,59685090,7000,7000,7000,7000,0
20231221,102700,59685090,7000,7000,7000,7000,1
20231221,102600,59678090,6980,6980,6980,6980,284
20231221,102500,57695770,6980,6980,6980,6980,200
20231221,102400,56299770,6980,6990,6990,6980,400
20231221,102300,53504770,7000,7000,7000,7000,3
20231221,102200,53483770,7020,7020,7020,7020,11
20231221,102100,53406550,7020,7020,7020,7020,0
20231221,102000,53406550,7020,7020,7020,7020,1
20231221,101900,53399530,6990,6990,6990,6990,0
20231221,101800,53399530,6990,6990,6990,6990,129
20231221,101700,52497820,6970,6970,6970,6970,6
20231221,101600,52456000,6960,6960,6960,6960,2
20231221,101500,52442080,6970,6970,6970,6970,147
20231221,101400,51417490,6970,6970,6970,6970,56
20231221,101300,51027170,6990,6990,6990,6990,0
20231221,101200,51027170,6990,6990,6990,6980,523
20231221,101100,47373490,7000,7030,7030,7000,7
20231221,101000,47324370,7000,7000,7000,7000,0
20231221,100900,47324370,7000,7010,7010,7000,386
20231221,100800,44618840,7030,7030,7030,7030,0
20231221,100700,44618840,7030,7030,7030,7030,0
20231221,100600,44618840,7030,7030,7030,7030,0
20231221,100500,44618840,7030,7030,7030,7030,0
20231221,100400,44618840,7030,7030,7030,7030,0
20231221,100300,44618840,7030,7030,7030,7030,96
20231221,100200,43943960,7030,7030,7030,7030,0
20231221,100100,43943960,7030,7030,7030,7030,0
20231221,100000,43943960,7030,7030,7030,7030,0
20231221,095900,43943960,7030,7030,7030,7030,1
20231221,095800,43936930,7040,7040,7040,7040,1
20231221,095700,43929890,7030,7030,7030,7030,1000
20231221,095600,36899890,7030,7030,7030,7030,0
20231221,095500,36899890,7030,7030,7030,7030,1
20231221,095400,36892860,7030,7030,7030,7030,0
20231221,095300,36892860,7030,7030,7030,7030,0
20231221,095200,36892860,7030,7030,7030,7030,1
20231221,095100,36885830,7000,7000,7000,7000,0
20231221,095000,36885830,7000,7000,7000,7000,0
20231221,094900,36885830,7000,7000,7000,7000,0
20231221,094800,36885830,7000,7000,7000,7000,0
20231221,094700,36885830,7000,7000,7000,7000,0
20231221,094600,36885830,7000,7000,7000,7000,200
20231221,094500,35485830,6990,6990,6990,6990,0
20231221,094400,35485830,6990,6990,6990,6990,200
20231221,094300,34087830,6990,6990,6990,6990,129
20231221,094200,33186120,7000,7000,7000,7000,50
20231221,094100,32836120,7000,7000,7000,7000,0
20231221,094000,32836120,7000,7000,7000,7000,103
20231221,093900,32115120,7030,7030,7030,7030,0
20231221,093800,32115120,7030,7030,7030,7030,2
20231221,093700,32101060,7030,7030,7030,7030,0
20231221,093600,32101060,7030,7030,7030,7030,0
20231221,093500,32101060,7030,7030,7030,7030,100
20231221,093400,31398060,7030,7020,7030,7000,1200
20231221,093300,22988020,7030,7030,7030,7030,50
20231221,093200,22636520,7040,7030,7040,7020,408
20231221,093100,19765910,7020,7060,7060,7020,65
20231221,093000,19309250,7080,7000,7080,7000,451
20231221,092900,16149600,7010,7010,7010,7010,0
20231221,092800,16149600,7010,6990,7010,6980,88
20231221,092700,15535060,7010,7010,7010,7010,0
20231221,092600,15535060,7010,7010,7010,7010,0
20231221,092500,15535060,7010,7010,7010,7010,0
20231221,092400,15535060,7010,7010,7010,7010,0
20231221,092300,15535060,7010,7010,7010,7010,0
20231221,092200,15535060,7010,7020,7020,7000,14
20231221,092100,15436920,7000,7020,7020,7000,12
20231221,092000,15352820,7010,7010,7010,7010,255
20231221,091900,13565270,7010,7010,7010,7010,0
20231221,091800,13565270,7010,7010,7010,7010,0
20231221,091700,13565270,7010,7080,7080,7010,301
20231221,091600,11455190,7030,7030,7030,7030,0
20231221,091500,11455190,7030,7040,7040,7030,329
20231221,091400,9142300,7090,7090,7090,7090,0
20231221,091300,9142300,7090,7090,7090,7090,0
20231221,091200,9142300,7090,7090,7090,7070,4
20231221,091100,9113960,7050,7050,7050,7050,8
20231221,091000,9057560,7090,7060,7090,7060,130
20231221,090900,8138710,7060,7030,7060,7030,400
20231221,090800,5326620,7060,7020,7070,7020,24
20231221,090700,5157710,7020,7020,7020,7020,0
20231221,090600,5157710,7020,7020,7020,7020,0
20231221,090500,5157710,7020,7020,7020,7020,34
20231221,090400,4919030,7020,7010,7180,6990,648
20231221,090300,336480,7010,7010,7010,7010,0
20231221,090200,336480,7010,7010,7010,7010,0
20231221,090100,336480,7010,7010,7010,7010,0
20231221,090000,336480,7010,7010,7010,7010,48