KissMeData/046120/min/candle-20231222.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231222,192600,787471985,3440,3440,3440,3440,12978
20231222,192500,787471985,3440,3440,3440,3440,0
20231222,192400,787471985,3440,3440,3440,3440,0
20231222,192300,787471985,3440,3440,3440,3440,0
20231222,192200,787471985,3440,3440,3440,3440,0
20231222,192100,787471985,3440,3440,3440,3440,0
20231222,192000,787471985,3440,3440,3440,3440,0
20231222,191900,787471985,3440,3440,3440,3440,0
20231222,191800,787471985,3440,3440,3440,3440,0
20231222,191700,787471985,3440,3440,3440,3440,0
20231222,191600,787471985,3440,3440,3440,3440,0
20231222,191500,787471985,3440,3440,3440,3440,0
20231222,191400,787471985,3440,3440,3440,3440,0
20231222,191300,787471985,3440,3440,3440,3440,0
20231222,191200,787471985,3440,3440,3440,3440,0
20231222,191100,787471985,3440,3440,3440,3440,0
20231222,191000,787471985,3440,3440,3440,3440,0
20231222,190900,787471985,3440,3440,3440,3440,0
20231222,190800,787471985,3440,3440,3440,3440,0
20231222,190700,787471985,3440,3440,3440,3440,0
20231222,190600,787471985,3440,3440,3440,3440,0
20231222,190500,787471985,3440,3440,3440,3440,0
20231222,190400,787471985,3440,3440,3440,3440,0
20231222,190300,787471985,3440,3440,3440,3440,0
20231222,190200,787471985,3440,3440,3440,3440,0
20231222,190100,787471985,3440,3440,3440,3440,0
20231222,190000,787471985,3440,3440,3440,3440,0
20231222,185900,787471985,3440,3440,3440,3440,0
20231222,185800,787471985,3440,3440,3440,3440,0
20231222,185700,787471985,3440,3440,3440,3440,0
20231222,185600,787471985,3440,3440,3440,3440,12978
20231222,185500,787471985,3440,3440,3440,3440,0
20231222,185400,787471985,3440,3440,3440,3440,0
20231222,185300,787471985,3440,3440,3440,3440,0
20231222,185200,787471985,3440,3440,3440,3440,0
20231222,185100,787471985,3440,3440,3440,3440,0
20231222,185000,787471985,3440,3440,3440,3440,0
20231222,184900,787471985,3440,3440,3440,3440,0
20231222,184800,787471985,3440,3440,3440,3440,0
20231222,184700,787471985,3440,3440,3440,3440,0
20231222,184600,787471985,3440,3440,3440,3440,0
20231222,184500,787471985,3440,3440,3440,3440,0
20231222,184400,787471985,3440,3440,3440,3440,0
20231222,184300,787471985,3440,3440,3440,3440,0
20231222,184200,787471985,3440,3440,3440,3440,0
20231222,184100,787471985,3440,3440,3440,3440,0
20231222,184000,787471985,3440,3440,3440,3440,0
20231222,183900,787471985,3440,3440,3440,3440,0
20231222,183800,787471985,3440,3440,3440,3440,0
20231222,183700,787471985,3440,3440,3440,3440,0
20231222,183600,787471985,3440,3440,3440,3440,0
20231222,183500,787471985,3440,3440,3440,3440,0
20231222,183400,787471985,3440,3440,3440,3440,0
20231222,183300,787471985,3440,3440,3440,3440,0
20231222,183200,787471985,3440,3440,3440,3440,0
20231222,183100,787471985,3440,3440,3440,3440,0
20231222,183000,787471985,3440,3440,3440,3440,0
20231222,182900,787471985,3440,3440,3440,3440,0
20231222,182800,787471985,3440,3440,3440,3440,0
20231222,182700,787471985,3440,3440,3440,3440,0
20231222,182600,787471985,3440,3440,3440,3440,12978
20231222,182500,787471985,3440,3440,3440,3440,0
20231222,182400,787471985,3440,3440,3440,3440,0
20231222,182300,787471985,3440,3440,3440,3440,0
20231222,182200,787471985,3440,3440,3440,3440,0
20231222,182100,787471985,3440,3440,3440,3440,0
20231222,182000,787471985,3440,3440,3440,3440,0
20231222,181900,787471985,3440,3440,3440,3440,0
20231222,181800,787471985,3440,3440,3440,3440,0
20231222,181700,787471985,3440,3440,3440,3440,0
20231222,181600,787471985,3440,3440,3440,3440,0
20231222,181500,787471985,3440,3440,3440,3440,0
20231222,181400,787471985,3440,3440,3440,3440,0
20231222,181300,787471985,3440,3440,3440,3440,0
20231222,181200,787471985,3440,3440,3440,3440,0
20231222,181100,787471985,3440,3440,3440,3440,0
20231222,181000,787471985,3440,3440,3440,3440,0
20231222,180900,787471985,3440,3440,3440,3440,0
20231222,180800,787471985,3440,3440,3440,3440,0
20231222,180700,787471985,3440,3440,3440,3440,0
20231222,180600,787471985,3440,3440,3440,3440,0
20231222,180500,787471985,3440,3440,3440,3440,0
20231222,180400,787471985,3440,3440,3440,3440,0
20231222,180300,787471985,3440,3440,3440,3440,0
20231222,180200,787471985,3440,3440,3440,3440,0
20231222,180100,787471985,3440,3440,3440,3440,0
20231222,180000,787471985,3440,3440,3440,3440,0
20231222,175900,787471985,3440,3440,3440,3440,0
20231222,175800,787471985,3440,3440,3440,3440,0
20231222,175700,787471985,3440,3440,3440,3440,0
20231222,175600,787471985,3440,3440,3440,3440,12978
20231222,175500,787471985,3440,3440,3440,3440,0
20231222,175400,787471985,3440,3440,3440,3440,0
20231222,175300,787471985,3440,3440,3440,3440,0
20231222,175200,787471985,3440,3440,3440,3440,0
20231222,175100,787471985,3440,3440,3440,3440,0
20231222,175000,787471985,3440,3440,3440,3440,0
20231222,174900,787471985,3440,3440,3440,3440,0
20231222,174800,787471985,3440,3440,3440,3440,0
20231222,174700,787471985,3440,3440,3440,3440,0
20231222,174600,787471985,3440,3440,3440,3440,0
20231222,174500,787471985,3440,3440,3440,3440,0
20231222,174400,787471985,3440,3440,3440,3440,0
20231222,174300,787471985,3440,3440,3440,3440,0
20231222,174200,787471985,3440,3440,3440,3440,0
20231222,174100,787471985,3440,3440,3440,3440,0
20231222,174000,787471985,3440,3440,3440,3440,0
20231222,173900,787471985,3440,3440,3440,3440,0
20231222,173800,787471985,3440,3440,3440,3440,0
20231222,173700,787471985,3440,3440,3440,3440,0
20231222,173600,787471985,3440,3440,3440,3440,0
20231222,173500,787471985,3440,3440,3440,3440,0
20231222,173400,787471985,3440,3440,3440,3440,0
20231222,173300,787471985,3440,3440,3440,3440,0
20231222,173200,787471985,3440,3440,3440,3440,0
20231222,173100,787471985,3440,3440,3440,3440,0
20231222,173000,787471985,3440,3440,3440,3440,0
20231222,172900,787471985,3440,3440,3440,3440,0
20231222,172800,787471985,3440,3440,3440,3440,0
20231222,172700,787471985,3440,3440,3440,3440,0
20231222,172600,787471985,3440,3440,3440,3440,12978
20231222,172500,787471985,3440,3440,3440,3440,0
20231222,172400,787471985,3440,3440,3440,3440,0
20231222,172300,787471985,3440,3440,3440,3440,0
20231222,172200,787471985,3440,3440,3440,3440,0
20231222,172100,787471985,3440,3440,3440,3440,0
20231222,172000,787471985,3440,3440,3440,3440,0
20231222,171900,787471985,3440,3440,3440,3440,0
20231222,171800,787471985,3440,3440,3440,3440,0
20231222,171700,787471985,3440,3440,3440,3440,0
20231222,171600,787471985,3440,3440,3440,3440,0
20231222,171500,787471985,3440,3440,3440,3440,0
20231222,171400,787471985,3440,3440,3440,3440,0
20231222,171300,787471985,3440,3440,3440,3440,0
20231222,171200,787471985,3440,3440,3440,3440,0
20231222,171100,787471985,3440,3440,3440,3440,0
20231222,171000,787471985,3440,3440,3440,3440,0
20231222,170900,787471985,3440,3440,3440,3440,0
20231222,170800,787471985,3440,3440,3440,3440,0
20231222,170700,787471985,3440,3440,3440,3440,0
20231222,170600,787471985,3440,3440,3440,3440,0
20231222,170500,787471985,3440,3440,3440,3440,0
20231222,170400,787471985,3440,3440,3440,3440,0
20231222,170300,787471985,3440,3440,3440,3440,0
20231222,170200,787471985,3440,3440,3440,3440,0
20231222,170100,787471985,3440,3440,3440,3440,0
20231222,170000,787471985,3440,3440,3440,3440,0
20231222,165900,787471985,3440,3440,3440,3440,0
20231222,165800,787471985,3440,3440,3440,3440,0
20231222,165700,787471985,3440,3440,3440,3440,0
20231222,165600,787471985,3440,3440,3440,3440,12978
20231222,165500,787471985,3440,3440,3440,3440,0
20231222,165400,787471985,3440,3440,3440,3440,0
20231222,165300,787471985,3440,3440,3440,3440,0
20231222,165200,787471985,3440,3440,3440,3440,0
20231222,165100,787471985,3440,3440,3440,3440,0
20231222,165000,787471985,3440,3440,3440,3440,0
20231222,164900,787471985,3440,3440,3440,3440,0
20231222,164800,787471985,3440,3440,3440,3440,0
20231222,164700,787471985,3440,3440,3440,3440,0
20231222,164600,787471985,3440,3440,3440,3440,0
20231222,164500,787471985,3440,3440,3440,3440,0
20231222,164400,787471985,3440,3440,3440,3440,0
20231222,164300,787471985,3440,3440,3440,3440,0
20231222,164200,787471985,3440,3440,3440,3440,0
20231222,164100,787471985,3440,3440,3440,3440,0
20231222,164000,787471985,3440,3440,3440,3440,0
20231222,163900,787471985,3440,3440,3440,3440,0
20231222,163800,787471985,3440,3440,3440,3440,0
20231222,163700,787471985,3440,3440,3440,3440,0
20231222,163600,787471985,3440,3440,3440,3440,0
20231222,163500,787471985,3440,3440,3440,3440,0
20231222,163400,787471985,3440,3440,3440,3440,0
20231222,163300,787471985,3440,3440,3440,3440,0
20231222,163200,787471985,3440,3440,3440,3440,0
20231222,163100,787471985,3440,3440,3440,3440,0
20231222,163000,787471985,3440,3440,3440,3440,0
20231222,162900,787471985,3440,3440,3440,3440,0
20231222,162800,787471985,3440,3440,3440,3440,0
20231222,162700,787471985,3440,3440,3440,3440,0
20231222,162600,787471985,3440,3440,3440,3440,12978
20231222,162500,787471985,3440,3440,3440,3440,0
20231222,162400,787471985,3440,3440,3440,3440,0
20231222,162300,787471985,3440,3440,3440,3440,0
20231222,162200,787471985,3440,3440,3440,3440,0
20231222,162100,787471985,3440,3440,3440,3440,0
20231222,162000,787471985,3440,3440,3440,3440,0
20231222,161900,787471985,3440,3440,3440,3440,0
20231222,161800,787471985,3440,3440,3440,3440,0
20231222,161700,787471985,3440,3440,3440,3440,0
20231222,161600,787471985,3440,3440,3440,3440,0
20231222,161500,787471985,3440,3440,3440,3440,0
20231222,161400,787471985,3440,3440,3440,3440,0
20231222,161300,787471985,3440,3440,3440,3440,0
20231222,161200,787471985,3440,3440,3440,3440,0
20231222,161100,787471985,3440,3440,3440,3440,0
20231222,161000,787471985,3440,3440,3440,3440,0
20231222,160900,787471985,3440,3440,3440,3440,0
20231222,160800,787471985,3440,3440,3440,3440,0
20231222,160700,787471985,3440,3440,3440,3440,0
20231222,160600,787471985,3440,3440,3440,3440,0
20231222,160500,787471985,3440,3440,3440,3440,0
20231222,160400,787471985,3440,3440,3440,3440,0
20231222,160300,787471985,3440,3440,3440,3440,0
20231222,160200,787471985,3440,3440,3440,3440,0
20231222,160100,787471985,3440,3440,3440,3440,0
20231222,160000,787471985,3440,3440,3440,3440,0
20231222,155900,787471985,3440,3440,3440,3440,0
20231222,155800,787471985,3440,3440,3440,3440,0
20231222,155700,787471985,3440,3440,3440,3440,0
20231222,155600,787471985,3440,3440,3440,3440,12978
20231222,155500,787471985,3440,3440,3440,3440,0
20231222,155400,787471985,3440,3440,3440,3440,0
20231222,155300,787471985,3440,3440,3440,3440,0
20231222,155200,787471985,3440,3440,3440,3440,0
20231222,155100,787471985,3440,3440,3440,3440,0
20231222,155000,787471985,3440,3440,3440,3440,0
20231222,154900,787471985,3440,3440,3440,3440,0
20231222,154800,787471985,3440,3440,3440,3440,0
20231222,154700,787471985,3440,3440,3440,3440,0
20231222,154600,787471985,3440,3440,3440,3440,0
20231222,154500,787471985,3440,3440,3440,3440,0
20231222,154400,787471985,3440,3440,3440,3440,0
20231222,154300,787471985,3440,3440,3440,3440,0
20231222,154200,787471985,3440,3440,3440,3440,0
20231222,154100,787471985,3440,3440,3440,3440,0
20231222,154000,787471985,3440,3440,3440,3440,0
20231222,153900,787471985,3440,3440,3440,3440,0
20231222,153800,787471985,3440,3440,3440,3440,0
20231222,153700,787471985,3440,3440,3440,3440,0
20231222,153600,787471985,3440,3440,3440,3440,0
20231222,153500,787471985,3440,3440,3440,3440,0
20231222,153400,787471985,3440,3440,3440,3440,0
20231222,153300,787471985,3440,3440,3440,3440,0
20231222,153200,787471985,3440,3440,3440,3440,0
20231222,153100,787471985,3440,3440,3440,3440,0
20231222,153000,787471985,3440,3440,3440,3440,12978
20231222,152900,742827665,3410,3410,3410,3410,0
20231222,152800,742827665,3410,3410,3410,3410,0
20231222,152700,742827665,3410,3410,3410,3410,0
20231222,152600,742827665,3410,3410,3410,3410,0
20231222,152500,742827665,3410,3410,3410,3410,0
20231222,152400,742827665,3410,3410,3410,3410,0
20231222,152300,742827665,3410,3410,3410,3410,0
20231222,152200,742827665,3410,3410,3410,3410,0
20231222,152100,742827665,3410,3410,3410,3410,0
20231222,152000,742827665,3410,3410,3410,3410,0
20231222,151900,742827665,3410,3410,3410,3410,221
20231222,151800,742074055,3410,3415,3415,3410,1973
20231222,151700,735343060,3415,3420,3420,3415,430
20231222,151600,733874110,3420,3415,3420,3410,322
20231222,151500,732774570,3420,3420,3420,3420,1
20231222,151400,732771150,3410,3410,3410,3410,300
20231222,151300,731748150,3420,3410,3420,3410,203
20231222,151200,731055895,3420,3410,3420,3410,558
20231222,151100,729153105,3420,3420,3420,3420,1
20231222,151000,729149685,3420,3415,3420,3415,300
20231222,150900,728125115,3415,3415,3415,3415,114
20231222,150800,727735805,3415,3415,3415,3415,1
20231222,150700,727732390,3420,3415,3420,3415,3074
20231222,150600,717219945,3410,3410,3410,3410,0
20231222,150500,717219945,3410,3415,3415,3410,217
20231222,150400,716478975,3415,3415,3415,3415,1093
20231222,150300,712746380,3420,3420,3420,3420,166
20231222,150200,712178660,3420,3420,3420,3420,372
20231222,150100,710906420,3420,3420,3420,3420,1
20231222,150000,710903000,3420,3415,3420,3415,1400
20231222,145900,706120000,3415,3415,3415,3415,336
20231222,145800,704972560,3415,3415,3415,3415,0
20231222,145700,704972560,3415,3415,3415,3415,64
20231222,145600,704754000,3410,3410,3410,3410,0
20231222,145500,704754000,3410,3410,3410,3410,1979
20231222,145400,698005610,3420,3420,3420,3420,50
20231222,145300,697834610,3420,3420,3420,3420,40
20231222,145200,697697810,3415,3415,3415,3415,1145
20231222,145100,693787635,3410,3410,3410,3410,0
20231222,145000,693787635,3410,3410,3410,3410,261
20231222,144900,692897625,3410,3410,3410,3410,0
20231222,144800,692897625,3410,3410,3410,3410,599
20231222,144700,690855035,3410,3410,3410,3410,1
20231222,144600,690851625,3405,3405,3405,3405,200
20231222,144500,690170625,3405,3405,3405,3405,0
20231222,144400,690170625,3405,3410,3410,3405,502
20231222,144300,688458830,3410,3410,3410,3410,0
20231222,144200,688458830,3410,3410,3410,3410,0
20231222,144100,688458830,3410,3410,3410,3405,253
20231222,144000,687597100,3405,3405,3405,3405,29
20231222,143900,687498355,3405,3405,3410,3400,111
20231222,143800,687120595,3415,3415,3415,3415,0
20231222,143700,687120595,3415,3415,3415,3415,1
20231222,143600,687117180,3405,3405,3405,3405,0
20231222,143500,687117180,3405,3405,3405,3405,2705
20231222,143400,677906655,3415,3415,3415,3415,0
20231222,143300,677906655,3415,3415,3415,3415,0
20231222,143200,677906655,3415,3415,3415,3415,300
20231222,143100,676882155,3415,3415,3415,3415,0
20231222,143000,676882155,3415,3415,3415,3405,302
20231222,142900,675851825,3415,3400,3415,3400,21
20231222,142800,675780125,3415,3415,3415,3415,1
20231222,142700,675776710,3405,3405,3405,3405,1
20231222,142600,675773305,3415,3415,3415,3415,0
20231222,142500,675773305,3415,3415,3415,3415,407
20231222,142400,674383400,3380,3405,3405,3380,200
20231222,142300,673705300,3415,3415,3415,3415,1
20231222,142200,673701885,3405,3405,3405,3405,0
20231222,142100,673701885,3405,3415,3425,3405,2147
20231222,142000,666352565,3415,3415,3415,3415,345
20231222,141900,665174390,3415,3400,3415,3400,1753
20231222,141800,659196590,3395,3395,3395,3395,0
20231222,141700,659196590,3395,3390,3395,3390,2895
20231222,141600,649381170,3385,3385,3385,3385,567
20231222,141500,647461875,3385,3385,3385,3385,500
20231222,141400,645769375,3385,3385,3385,3385,653
20231222,141300,643558970,3385,3385,3385,3385,0
20231222,141200,643558970,3385,3385,3385,3385,291
20231222,141100,642573935,3390,3390,3390,3390,7
20231222,141000,642550205,3390,3390,3390,3390,9
20231222,140900,642519695,3390,3395,3395,3390,21
20231222,140800,642448445,3400,3385,3400,3385,1002
20231222,140700,639056650,3385,3400,3400,3385,501
20231222,140600,637360535,3390,3395,3395,3390,1527
20231222,140500,632182135,3395,3395,3395,3395,200
20231222,140400,631503135,3395,3395,3395,3395,358
20231222,140300,630287725,3405,3405,3405,3405,0
20231222,140200,630287725,3405,3405,3405,3405,0
20231222,140100,630287725,3405,3395,3405,3395,809
20231222,140000,627541150,3390,3400,3400,3390,2589
20231222,135900,618755555,3405,3405,3405,3405,0
20231222,135800,618755555,3405,3405,3405,3405,0
20231222,135700,618755555,3405,3405,3405,3405,0
20231222,135600,618755555,3405,3405,3405,3405,502
20231222,135500,617046245,3405,3405,3405,3405,0
20231222,135400,617046245,3405,3405,3405,3405,0
20231222,135300,617046245,3405,3405,3405,3405,40
20231222,135200,616910045,3405,3405,3405,3405,100
20231222,135100,616569545,3405,3405,3405,3405,0
20231222,135000,616569545,3405,3405,3405,3405,500
20231222,134900,614867045,3405,3405,3405,3405,0
20231222,134800,614867045,3405,3405,3405,3405,0
20231222,134700,614867045,3405,3405,3405,3405,0
20231222,134600,614867045,3405,3405,3405,3405,50
20231222,134500,614696795,3405,3400,3405,3400,51
20231222,134400,614523195,3400,3400,3400,3400,1026
20231222,134300,611034795,3400,3400,3400,3400,5
20231222,134200,611017795,3405,3405,3405,3405,0
20231222,134100,611017795,3405,3405,3405,3405,0
20231222,134000,611017795,3405,3405,3405,3405,1
20231222,133900,611014390,3400,3400,3400,3400,0
20231222,133800,611014390,3400,3400,3400,3400,0
20231222,133700,611014390,3400,3400,3400,3400,100
20231222,133600,610674390,3400,3400,3400,3400,1100
20231222,133500,606934390,3400,3400,3400,3400,300
20231222,133400,605914390,3405,3405,3405,3405,0
20231222,133300,605914390,3405,3405,3405,3405,102
20231222,133200,605567080,3405,3405,3405,3405,0
20231222,133100,605567080,3405,3405,3405,3405,4
20231222,133000,605553460,3405,3405,3405,3405,0
20231222,132900,605553460,3405,3405,3405,3405,0
20231222,132800,605553460,3405,3405,3405,3405,0
20231222,132700,605553460,3405,3405,3405,3405,0
20231222,132600,605553460,3405,3405,3405,3405,0
20231222,132500,605553460,3405,3405,3405,3405,0
20231222,132400,605553460,3405,3405,3405,3405,0
20231222,132300,605553460,3405,3405,3405,3405,4
20231222,132200,605539840,3400,3400,3400,3400,50
20231222,132100,605369840,3400,3405,3405,3400,615
20231222,132000,603275965,3410,3410,3410,3410,412
20231222,131900,601871045,3410,3410,3410,3410,0
20231222,131800,601871045,3410,3410,3410,3410,991
20231222,131700,598491735,3410,3410,3410,3410,0
20231222,131600,598491735,3410,3410,3410,3410,0
20231222,131500,598491735,3410,3410,3410,3410,0
20231222,131400,598491735,3410,3410,3410,3410,0
20231222,131300,598491735,3410,3410,3410,3410,10
20231222,131200,598457635,3405,3405,3405,3405,0
20231222,131100,598457635,3405,3395,3405,3390,6142
20231222,131000,577549030,3395,3395,3395,3395,2487
20231222,130900,569105665,3395,3395,3395,3395,0
20231222,130800,569105665,3395,3395,3395,3395,0
20231222,130700,569105665,3395,3395,3395,3395,4
20231222,130600,569092085,3400,3400,3400,3400,0
20231222,130500,569092085,3400,3400,3400,3400,600
20231222,130400,567052085,3400,3400,3400,3400,1284
20231222,130300,562686485,3405,3405,3405,3405,15
20231222,130200,562635410,3405,3405,3405,3405,0
20231222,130100,562635410,3405,3405,3405,3405,888
20231222,130000,559611770,3405,3405,3405,3405,3574
20231222,125900,547442300,3405,3405,3405,3405,27
20231222,125800,547350365,3405,3405,3405,3405,0
20231222,125700,547350365,3405,3405,3405,3405,103
20231222,125600,546999650,3405,3405,3405,3405,0
20231222,125500,546999650,3405,3405,3405,3405,200
20231222,125400,546318650,3410,3410,3410,3410,2
20231222,125300,546311830,3410,3410,3410,3410,551
20231222,125200,544432920,3415,3415,3415,3415,0
20231222,125100,544432920,3415,3415,3415,3415,0
20231222,125000,544432920,3415,3415,3415,3415,0
20231222,124900,544432920,3415,3415,3415,3415,1315
20231222,124800,539942195,3415,3415,3415,3415,0
20231222,124700,539942195,3415,3415,3415,3415,0
20231222,124600,539942195,3415,3415,3415,3415,0
20231222,124500,539942195,3415,3415,3415,3415,30
20231222,124400,539839745,3415,3415,3415,3415,0
20231222,124300,539839745,3415,3405,3415,3405,15
20231222,124200,539788570,3415,3415,3415,3415,100
20231222,124100,539447070,3415,3415,3415,3415,0
20231222,124000,539447070,3415,3415,3415,3415,3
20231222,123900,539436825,3420,3420,3420,3420,0
20231222,123800,539436825,3420,3420,3420,3420,44
20231222,123700,539286345,3420,3420,3420,3420,0
20231222,123600,539286345,3420,3420,3420,3420,0
20231222,123500,539286345,3420,3420,3420,3420,0
20231222,123400,539286345,3420,3420,3420,3420,0
20231222,123300,539286345,3420,3410,3420,3410,629
20231222,123200,537141445,3415,3415,3415,3415,0
20231222,123100,537141445,3415,3415,3415,3415,200
20231222,123000,536458445,3415,3415,3415,3415,50
20231222,122900,536287695,3420,3420,3420,3420,1
20231222,122800,536284275,3410,3410,3410,3410,801
20231222,122700,533552865,3415,3415,3415,3415,0
20231222,122600,533552865,3415,3415,3415,3415,0
20231222,122500,533552865,3415,3415,3415,3415,0
20231222,122400,533552865,3415,3415,3415,3415,450
20231222,122300,532016115,3415,3415,3415,3415,1726
20231222,122200,526121825,3410,3410,3410,3410,0
20231222,122100,526121825,3410,3415,3415,3410,60
20231222,122000,525917075,3415,3415,3415,3415,0
20231222,121900,525917075,3415,3415,3415,3415,100
20231222,121800,525575575,3415,3415,3415,3415,10
20231222,121700,525541425,3410,3410,3410,3410,0
20231222,121600,525541425,3410,3410,3410,3410,0
20231222,121500,525541425,3410,3410,3410,3410,0
20231222,121400,525541425,3410,3410,3410,3410,0
20231222,121300,525541425,3410,3410,3410,3410,2
20231222,121200,525534605,3415,3415,3415,3415,1
20231222,121100,525531190,3405,3405,3405,3405,0
20231222,121000,525531190,3405,3405,3405,3405,0
20231222,120900,525531190,3405,3405,3405,3405,0
20231222,120800,525531190,3405,3405,3405,3405,251
20231222,120700,524676535,3405,3410,3410,3405,300
20231222,120600,523654645,3415,3415,3415,3415,81
20231222,120500,523378030,3415,3415,3415,3415,0
20231222,120400,523378030,3415,3415,3415,3415,195
20231222,120300,522712105,3415,3415,3415,3410,274
20231222,120200,521777315,3415,3415,3415,3415,6
20231222,120100,521756825,3415,3415,3415,3415,0
20231222,120000,521756825,3415,3415,3415,3415,0
20231222,115900,521756825,3415,3415,3415,3415,0
20231222,115800,521756825,3415,3415,3415,3415,0
20231222,115700,521756825,3415,3415,3415,3415,0
20231222,115600,521756825,3415,3415,3415,3415,735
20231222,115500,519246800,3410,3410,3410,3410,0
20231222,115400,519246800,3410,3410,3410,3410,0
20231222,115300,519246800,3410,3410,3410,3410,1
20231222,115200,519243390,3415,3405,3415,3405,1772
20231222,115100,513201335,3405,3405,3405,3405,50
20231222,115000,513031085,3410,3410,3410,3410,0
20231222,114900,513031085,3410,3410,3410,3410,0
20231222,114800,513031085,3410,3410,3410,3410,0
20231222,114700,513031085,3410,3410,3410,3410,0
20231222,114600,513031085,3410,3410,3410,3410,0
20231222,114500,513031085,3410,3410,3410,3410,0
20231222,114400,513031085,3410,3405,3410,3405,108
20231222,114300,512663245,3405,3405,3405,3405,487
20231222,114200,511005010,3405,3405,3405,3405,0
20231222,114100,511005010,3405,3405,3405,3405,0
20231222,114000,511005010,3405,3405,3405,3405,130
20231222,113900,510562360,3405,3405,3405,3405,100
20231222,113800,510221860,3410,3410,3410,3410,0
20231222,113700,510221860,3410,3410,3410,3410,0
20231222,113600,510221860,3410,3410,3410,3410,2
20231222,113500,510215040,3405,3405,3405,3405,0
20231222,113400,510215040,3405,3405,3405,3405,0
20231222,113300,510215040,3405,3405,3405,3405,28
20231222,113200,510119700,3405,3405,3405,3405,0
20231222,113100,510119700,3405,3405,3405,3405,0
20231222,113000,510119700,3405,3405,3405,3405,98
20231222,112900,509786010,3405,3405,3405,3405,2
20231222,112800,509779200,3410,3410,3410,3410,0
20231222,112700,509779200,3410,3405,3410,3405,338
20231222,112600,508626645,3410,3400,3410,3400,1003
20231222,112500,505216420,3410,3395,3410,3395,49
20231222,112400,505049630,3395,3395,3395,3395,12
20231222,112300,505008890,3410,3410,3410,3410,5
20231222,112200,504991840,3395,3395,3395,3395,0
20231222,112100,504991840,3395,3395,3395,3395,0
20231222,112000,504991840,3395,3395,3395,3395,976
20231222,111900,501678320,3395,3395,3395,3395,0
20231222,111800,501678320,3395,3395,3395,3395,184
20231222,111700,501053640,3400,3400,3400,3400,0
20231222,111600,501053640,3400,3400,3400,3400,709
20231222,111500,498643040,3400,3400,3400,3400,228
20231222,111400,497867840,3410,3400,3410,3400,32
20231222,111300,497759030,3400,3410,3410,3400,393
20231222,111200,496422820,3410,3405,3410,3405,3000
20231222,111100,486193645,3405,3405,3405,3405,20
20231222,111000,486125545,3410,3410,3410,3410,3
20231222,110900,486115315,3410,3410,3410,3410,20
20231222,110800,486047115,3410,3410,3410,3410,2
20231222,110700,486040295,3410,3410,3410,3405,312
20231222,110600,484977875,3410,3410,3410,3410,3
20231222,110500,484967645,3400,3400,3400,3400,0
20231222,110400,484967645,3400,3400,3400,3400,1100
20231222,110300,481227645,3400,3405,3405,3400,1250
20231222,110200,476976395,3405,3405,3405,3405,0
20231222,110100,476976395,3405,3405,3405,3405,3
20231222,110000,476966180,3400,3400,3400,3400,0
20231222,105900,476966180,3400,3400,3400,3400,0
20231222,105800,476966180,3400,3400,3400,3400,0
20231222,105700,476966180,3400,3400,3400,3400,0
20231222,105600,476966180,3400,3400,3400,3400,184
20231222,105500,476340580,3400,3400,3400,3400,1
20231222,105400,476337180,3405,3405,3405,3405,0
20231222,105300,476337180,3405,3405,3405,3405,1
20231222,105200,476333775,3405,3405,3405,3405,2
20231222,105100,476326965,3395,3395,3395,3395,297
20231222,105000,475318650,3405,3405,3405,3405,8
20231222,104900,475291410,3405,3405,3405,3405,4
20231222,104800,475277790,3405,3405,3405,3405,1
20231222,104700,475274385,3410,3410,3410,3385,4910
20231222,104600,458628825,3410,3410,3410,3405,242
20231222,104500,457803630,3410,3410,3410,3410,1
20231222,104400,457800220,3415,3415,3415,3415,0
20231222,104300,457800220,3415,3415,3415,3415,0
20231222,104200,457800220,3415,3415,3415,3415,0
20231222,104100,457800220,3415,3410,3415,3410,16
20231222,104000,457745655,3410,3410,3410,3410,0
20231222,103900,457745655,3410,3410,3410,3410,1000
20231222,103800,454335655,3410,3410,3410,3410,100
20231222,103700,453994655,3410,3405,3410,3385,1600
20231222,103600,448562735,3405,3405,3405,3405,0
20231222,103500,448562735,3405,3405,3405,3405,100
20231222,103400,448222235,3410,3410,3410,3410,0
20231222,103300,448222235,3410,3410,3410,3410,0
20231222,103200,448222235,3410,3410,3410,3410,0
20231222,103100,448222235,3410,3410,3410,3410,0
20231222,103000,448222235,3410,3410,3410,3410,10
20231222,102900,448188135,3410,3410,3410,3410,11
20231222,102800,448150625,3410,3410,3410,3410,0
20231222,102700,448150625,3410,3410,3410,3410,137
20231222,102600,447683455,3410,3410,3410,3410,0
20231222,102500,447683455,3410,3410,3410,3410,0
20231222,102400,447683455,3410,3410,3410,3410,1
20231222,102300,447680045,3410,3410,3410,3410,578
20231222,102200,445709065,3410,3405,3410,3405,5
20231222,102100,445692025,3410,3410,3410,3410,0
20231222,102000,445692025,3410,3410,3410,3410,0
20231222,101900,445692025,3410,3405,3410,3405,501
20231222,101800,443986115,3405,3405,3405,3405,1
20231222,101700,443982710,3385,3385,3385,3385,98
20231222,101600,443650980,3385,3390,3390,3385,1000
20231222,101500,440265480,3385,3385,3385,3385,20
20231222,101400,440197780,3390,3390,3390,3390,58
20231222,101300,440001160,3390,3395,3395,3390,100
20231222,101200,439661910,3385,3395,3395,3385,2093
20231222,101100,432566760,3385,3415,3415,3385,607
20231222,101000,430504020,3420,3420,3425,3420,81
20231222,100900,430226645,3400,3415,3415,3400,5310
20231222,100800,412145120,3415,3415,3415,3415,35
20231222,100700,412025595,3415,3415,3415,3415,70
20231222,100600,411786545,3420,3420,3420,3420,292
20231222,100500,410787905,3420,3420,3420,3420,100
20231222,100400,410445905,3420,3425,3425,3420,579
20231222,100300,408464725,3435,3435,3435,3435,170
20231222,100200,407880775,3425,3435,3435,3425,152
20231222,100100,407359805,3435,3435,3435,3435,5
20231222,100000,407342630,3430,3430,3430,3430,147
20231222,095900,406838420,3435,3435,3435,3435,2
20231222,095800,406831550,3430,3435,3435,3430,9
20231222,095700,406800640,3435,3430,3435,3430,4
20231222,095600,406786910,3415,3415,3415,3415,0
20231222,095500,406786910,3415,3450,3450,3415,1322
20231222,095400,402262760,3450,3450,3450,3450,200
20231222,095300,401572760,3450,3450,3450,3450,0
20231222,095200,401572760,3450,3445,3450,3445,1122
20231222,095100,397707465,3420,3450,3450,3420,176
20231222,095000,397105290,3450,3450,3450,3450,773
20231222,094900,394438440,3450,3450,3450,3420,772
20231222,094800,391793515,3450,3410,3450,3410,4495
20231222,094700,376352425,3405,3405,3405,3405,560
20231222,094600,374445625,3410,3410,3410,3410,1544
20231222,094500,369180585,3410,3415,3415,3410,298
20231222,094400,368164380,3415,3415,3415,3415,53
20231222,094300,367983385,3415,3430,3430,3410,482
20231222,094200,366337520,3430,3425,3430,3415,332
20231222,094100,365199720,3430,3390,3430,3390,13429
20231222,094000,319524310,3390,3390,3390,3390,0
20231222,093900,319524310,3390,3390,3390,3390,3
20231222,093800,319514140,3390,3375,3390,3375,193
20231222,093700,318862570,3375,3380,3380,3375,6501
20231222,093600,296896675,3380,3380,3380,3380,195
20231222,093500,296237575,3380,3380,3380,3380,3
20231222,093400,296227435,3375,3375,3380,3375,672
20231222,093300,293958935,3375,3385,3385,3375,278
20231222,093200,293020675,3390,3390,3390,3390,1
20231222,093100,293017285,3375,3375,3375,3375,26
20231222,093000,292929535,3375,3375,3375,3375,1142
20231222,092900,289075285,3375,3385,3385,3375,2308
20231222,092800,281277945,3390,3400,3400,3390,983
20231222,092700,277941715,3390,3385,3400,3385,632
20231222,092600,275802375,3385,3390,3390,3385,1967
20231222,092500,269134430,3390,3385,3390,3385,681
20231222,092400,266827975,3385,3385,3385,3385,2
20231222,092300,266821205,3385,3385,3385,3385,38
20231222,092200,266692575,3385,3385,3390,3385,133
20231222,092100,266242220,3385,3380,3385,3380,224
20231222,092000,265484590,3370,3365,3380,3365,971
20231222,091900,262216985,3365,3360,3385,3360,18418
20231222,091800,200151905,3370,3370,3370,3370,135
20231222,091700,199696955,3370,3370,3370,3355,1837
20231222,091600,193517250,3370,3380,3380,3365,2076
20231222,091500,186523580,3380,3385,3385,3380,1485
20231222,091400,181503955,3385,3385,3385,3385,1018
20231222,091300,178058025,3385,3395,3395,3385,1588
20231222,091200,172679725,3395,3390,3395,3385,91
20231222,091100,172371340,3390,3395,3400,3390,1843
20231222,091000,166120955,3400,3400,3405,3395,23115
20231222,090900,87531305,3405,3420,3420,3405,2287
20231222,090800,79743985,3405,3425,3425,3405,5820
20231222,090700,59906710,3425,3410,3425,3410,170
20231222,090600,59326625,3410,3410,3410,3410,2778
20231222,090500,49853645,3410,3430,3440,3410,5721
20231222,090400,30333430,3430,3430,3440,3430,720
20231222,090300,27861065,3430,3430,3430,3430,344
20231222,090200,26681145,3435,3425,3435,3420,701
20231222,090100,24277520,3425,3415,3425,3405,1026
20231222,090000,20772280,3405,3405,3420,3405,5997