KissMeData/052600/min/candle-20231221.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231221,193000,699656665,5030,5030,5030,5030,3758
20231221,192900,699656665,5030,5030,5030,5030,0
20231221,192800,699656665,5030,5030,5030,5030,0
20231221,192700,699656665,5030,5030,5030,5030,0
20231221,192600,699656665,5030,5030,5030,5030,0
20231221,192500,699656665,5030,5030,5030,5030,0
20231221,192400,699656665,5030,5030,5030,5030,0
20231221,192300,699656665,5030,5030,5030,5030,0
20231221,192200,699656665,5030,5030,5030,5030,0
20231221,192100,699656665,5030,5030,5030,5030,0
20231221,192000,699656665,5030,5030,5030,5030,0
20231221,191900,699656665,5030,5030,5030,5030,0
20231221,191800,699656665,5030,5030,5030,5030,0
20231221,191700,699656665,5030,5030,5030,5030,0
20231221,191600,699656665,5030,5030,5030,5030,0
20231221,191500,699656665,5030,5030,5030,5030,0
20231221,191400,699656665,5030,5030,5030,5030,0
20231221,191300,699656665,5030,5030,5030,5030,0
20231221,191200,699656665,5030,5030,5030,5030,0
20231221,191100,699656665,5030,5030,5030,5030,0
20231221,191000,699656665,5030,5030,5030,5030,0
20231221,190900,699656665,5030,5030,5030,5030,0
20231221,190800,699656665,5030,5030,5030,5030,0
20231221,190700,699656665,5030,5030,5030,5030,0
20231221,190600,699656665,5030,5030,5030,5030,0
20231221,190500,699656665,5030,5030,5030,5030,0
20231221,190400,699656665,5030,5030,5030,5030,0
20231221,190300,699656665,5030,5030,5030,5030,0
20231221,190200,699656665,5030,5030,5030,5030,0
20231221,190100,699656665,5030,5030,5030,5030,0
20231221,190000,699656665,5030,5030,5030,5030,3758
20231221,185900,699656665,5030,5030,5030,5030,0
20231221,185800,699656665,5030,5030,5030,5030,0
20231221,185700,699656665,5030,5030,5030,5030,0
20231221,185600,699656665,5030,5030,5030,5030,0
20231221,185500,699656665,5030,5030,5030,5030,0
20231221,185400,699656665,5030,5030,5030,5030,0
20231221,185300,699656665,5030,5030,5030,5030,0
20231221,185200,699656665,5030,5030,5030,5030,0
20231221,185100,699656665,5030,5030,5030,5030,0
20231221,185000,699656665,5030,5030,5030,5030,0
20231221,184900,699656665,5030,5030,5030,5030,0
20231221,184800,699656665,5030,5030,5030,5030,0
20231221,184700,699656665,5030,5030,5030,5030,0
20231221,184600,699656665,5030,5030,5030,5030,0
20231221,184500,699656665,5030,5030,5030,5030,0
20231221,184400,699656665,5030,5030,5030,5030,0
20231221,184300,699656665,5030,5030,5030,5030,0
20231221,184200,699656665,5030,5030,5030,5030,0
20231221,184100,699656665,5030,5030,5030,5030,0
20231221,184000,699656665,5030,5030,5030,5030,0
20231221,183900,699656665,5030,5030,5030,5030,0
20231221,183800,699656665,5030,5030,5030,5030,0
20231221,183700,699656665,5030,5030,5030,5030,0
20231221,183600,699656665,5030,5030,5030,5030,0
20231221,183500,699656665,5030,5030,5030,5030,0
20231221,183400,699656665,5030,5030,5030,5030,0
20231221,183300,699656665,5030,5030,5030,5030,0
20231221,183200,699656665,5030,5030,5030,5030,0
20231221,183100,699656665,5030,5030,5030,5030,0
20231221,183000,699656665,5030,5030,5030,5030,3758
20231221,182900,699656665,5030,5030,5030,5030,0
20231221,182800,699656665,5030,5030,5030,5030,0
20231221,182700,699656665,5030,5030,5030,5030,0
20231221,182600,699656665,5030,5030,5030,5030,0
20231221,182500,699656665,5030,5030,5030,5030,0
20231221,182400,699656665,5030,5030,5030,5030,0
20231221,182300,699656665,5030,5030,5030,5030,0
20231221,182200,699656665,5030,5030,5030,5030,0
20231221,182100,699656665,5030,5030,5030,5030,0
20231221,182000,699656665,5030,5030,5030,5030,0
20231221,181900,699656665,5030,5030,5030,5030,0
20231221,181800,699656665,5030,5030,5030,5030,0
20231221,181700,699656665,5030,5030,5030,5030,0
20231221,181600,699656665,5030,5030,5030,5030,0
20231221,181500,699656665,5030,5030,5030,5030,0
20231221,181400,699656665,5030,5030,5030,5030,0
20231221,181300,699656665,5030,5030,5030,5030,0
20231221,181200,699656665,5030,5030,5030,5030,0
20231221,181100,699656665,5030,5030,5030,5030,0
20231221,181000,699656665,5030,5030,5030,5030,0
20231221,180900,699656665,5030,5030,5030,5030,0
20231221,180800,699656665,5030,5030,5030,5030,0
20231221,180700,699656665,5030,5030,5030,5030,0
20231221,180600,699656665,5030,5030,5030,5030,0
20231221,180500,699656665,5030,5030,5030,5030,0
20231221,180400,699656665,5030,5030,5030,5030,0
20231221,180300,699656665,5030,5030,5030,5030,0
20231221,180200,699656665,5030,5030,5030,5030,0
20231221,180100,699656665,5030,5030,5030,5030,0
20231221,180000,699656665,5030,5030,5030,5030,3758
20231221,175900,699656665,5030,5030,5030,5030,0
20231221,175800,699656665,5030,5030,5030,5030,0
20231221,175700,699656665,5030,5030,5030,5030,0
20231221,175600,699656665,5030,5030,5030,5030,0
20231221,175500,699656665,5030,5030,5030,5030,0
20231221,175400,699656665,5030,5030,5030,5030,0
20231221,175300,699656665,5030,5030,5030,5030,0
20231221,175200,699656665,5030,5030,5030,5030,0
20231221,175100,699656665,5030,5030,5030,5030,0
20231221,175000,699656665,5030,5030,5030,5030,0
20231221,174900,699656665,5030,5030,5030,5030,0
20231221,174800,699656665,5030,5030,5030,5030,0
20231221,174700,699656665,5030,5030,5030,5030,0
20231221,174600,699656665,5030,5030,5030,5030,0
20231221,174500,699656665,5030,5030,5030,5030,0
20231221,174400,699656665,5030,5030,5030,5030,0
20231221,174300,699656665,5030,5030,5030,5030,0
20231221,174200,699656665,5030,5030,5030,5030,0
20231221,174100,699656665,5030,5030,5030,5030,0
20231221,174000,699656665,5030,5030,5030,5030,0
20231221,173900,699656665,5030,5030,5030,5030,0
20231221,173800,699656665,5030,5030,5030,5030,0
20231221,173700,699656665,5030,5030,5030,5030,0
20231221,173600,699656665,5030,5030,5030,5030,0
20231221,173500,699656665,5030,5030,5030,5030,0
20231221,173400,699656665,5030,5030,5030,5030,0
20231221,173300,699656665,5030,5030,5030,5030,0
20231221,173200,699656665,5030,5030,5030,5030,0
20231221,173100,699656665,5030,5030,5030,5030,0
20231221,173000,699656665,5030,5030,5030,5030,3758
20231221,172900,699656665,5030,5030,5030,5030,0
20231221,172800,699656665,5030,5030,5030,5030,0
20231221,172700,699656665,5030,5030,5030,5030,0
20231221,172600,699656665,5030,5030,5030,5030,0
20231221,172500,699656665,5030,5030,5030,5030,0
20231221,172400,699656665,5030,5030,5030,5030,0
20231221,172300,699656665,5030,5030,5030,5030,0
20231221,172200,699656665,5030,5030,5030,5030,0
20231221,172100,699656665,5030,5030,5030,5030,0
20231221,172000,699656665,5030,5030,5030,5030,0
20231221,171900,699656665,5030,5030,5030,5030,0
20231221,171800,699656665,5030,5030,5030,5030,0
20231221,171700,699656665,5030,5030,5030,5030,0
20231221,171600,699656665,5030,5030,5030,5030,0
20231221,171500,699656665,5030,5030,5030,5030,0
20231221,171400,699656665,5030,5030,5030,5030,0
20231221,171300,699656665,5030,5030,5030,5030,0
20231221,171200,699656665,5030,5030,5030,5030,0
20231221,171100,699656665,5030,5030,5030,5030,0
20231221,171000,699656665,5030,5030,5030,5030,0
20231221,170900,699656665,5030,5030,5030,5030,0
20231221,170800,699656665,5030,5030,5030,5030,0
20231221,170700,699656665,5030,5030,5030,5030,0
20231221,170600,699656665,5030,5030,5030,5030,0
20231221,170500,699656665,5030,5030,5030,5030,0
20231221,170400,699656665,5030,5030,5030,5030,0
20231221,170300,699656665,5030,5030,5030,5030,0
20231221,170200,699656665,5030,5030,5030,5030,0
20231221,170100,699656665,5030,5030,5030,5030,0
20231221,170000,699656665,5030,5030,5030,5030,3758
20231221,165900,699656665,5030,5030,5030,5030,0
20231221,165800,699656665,5030,5030,5030,5030,0
20231221,165700,699656665,5030,5030,5030,5030,0
20231221,165600,699656665,5030,5030,5030,5030,0
20231221,165500,699656665,5030,5030,5030,5030,0
20231221,165400,699656665,5030,5030,5030,5030,0
20231221,165300,699656665,5030,5030,5030,5030,0
20231221,165200,699656665,5030,5030,5030,5030,0
20231221,165100,699656665,5030,5030,5030,5030,0
20231221,165000,699656665,5030,5030,5030,5030,0
20231221,164900,699656665,5030,5030,5030,5030,0
20231221,164800,699656665,5030,5030,5030,5030,0
20231221,164700,699656665,5030,5030,5030,5030,0
20231221,164600,699656665,5030,5030,5030,5030,0
20231221,164500,699656665,5030,5030,5030,5030,0
20231221,164400,699656665,5030,5030,5030,5030,0
20231221,164300,699656665,5030,5030,5030,5030,0
20231221,164200,699656665,5030,5030,5030,5030,0
20231221,164100,699656665,5030,5030,5030,5030,0
20231221,164000,699656665,5030,5030,5030,5030,0
20231221,163900,699656665,5030,5030,5030,5030,0
20231221,163800,699656665,5030,5030,5030,5030,0
20231221,163700,699656665,5030,5030,5030,5030,0
20231221,163600,699656665,5030,5030,5030,5030,0
20231221,163500,699656665,5030,5030,5030,5030,0
20231221,163400,699656665,5030,5030,5030,5030,0
20231221,163300,699656665,5030,5030,5030,5030,0
20231221,163200,699656665,5030,5030,5030,5030,0
20231221,163100,699656665,5030,5030,5030,5030,0
20231221,163000,699656665,5030,5030,5030,5030,3758
20231221,162900,699656665,5030,5030,5030,5030,0
20231221,162800,699656665,5030,5030,5030,5030,0
20231221,162700,699656665,5030,5030,5030,5030,0
20231221,162600,699656665,5030,5030,5030,5030,0
20231221,162500,699656665,5030,5030,5030,5030,0
20231221,162400,699656665,5030,5030,5030,5030,0
20231221,162300,699656665,5030,5030,5030,5030,0
20231221,162200,699656665,5030,5030,5030,5030,0
20231221,162100,699656665,5030,5030,5030,5030,0
20231221,162000,699656665,5030,5030,5030,5030,0
20231221,161900,699656665,5030,5030,5030,5030,0
20231221,161800,699656665,5030,5030,5030,5030,0
20231221,161700,699656665,5030,5030,5030,5030,0
20231221,161600,699656665,5030,5030,5030,5030,0
20231221,161500,699656665,5030,5030,5030,5030,0
20231221,161400,699656665,5030,5030,5030,5030,0
20231221,161300,699656665,5030,5030,5030,5030,0
20231221,161200,699656665,5030,5030,5030,5030,0
20231221,161100,699656665,5030,5030,5030,5030,0
20231221,161000,699656665,5030,5030,5030,5030,0
20231221,160900,699656665,5030,5030,5030,5030,0
20231221,160800,699656665,5030,5030,5030,5030,0
20231221,160700,699656665,5030,5030,5030,5030,0
20231221,160600,699656665,5030,5030,5030,5030,0
20231221,160500,699656665,5030,5030,5030,5030,0
20231221,160400,699656665,5030,5030,5030,5030,0
20231221,160300,699656665,5030,5030,5030,5030,0
20231221,160200,699656665,5030,5030,5030,5030,0
20231221,160100,699656665,5030,5030,5030,5030,0
20231221,160000,699656665,5030,5030,5030,5030,3758
20231221,155900,699656665,5030,5030,5030,5030,0
20231221,155800,699656665,5030,5030,5030,5030,0
20231221,155700,699656665,5030,5030,5030,5030,0
20231221,155600,699656665,5030,5030,5030,5030,0
20231221,155500,699656665,5030,5030,5030,5030,0
20231221,155400,699656665,5030,5030,5030,5030,0
20231221,155300,699656665,5030,5030,5030,5030,0
20231221,155200,699656665,5030,5030,5030,5030,0
20231221,155100,699656665,5030,5030,5030,5030,0
20231221,155000,699656665,5030,5030,5030,5030,0
20231221,154900,699656665,5030,5030,5030,5030,0
20231221,154800,699656665,5030,5030,5030,5030,0
20231221,154700,699656665,5030,5030,5030,5030,0
20231221,154600,699656665,5030,5030,5030,5030,0
20231221,154500,699656665,5030,5030,5030,5030,0
20231221,154400,699656665,5030,5030,5030,5030,0
20231221,154300,699656665,5030,5030,5030,5030,0
20231221,154200,699656665,5030,5030,5030,5030,0
20231221,154100,699656665,5030,5030,5030,5030,0
20231221,154000,699656665,5030,5030,5030,5030,0
20231221,153900,699656665,5030,5030,5030,5030,0
20231221,153800,699656665,5030,5030,5030,5030,0
20231221,153700,699656665,5030,5030,5030,5030,0
20231221,153600,699656665,5030,5030,5030,5030,0
20231221,153500,699656665,5030,5030,5030,5030,0
20231221,153400,699656665,5030,5030,5030,5030,0
20231221,153300,699656665,5030,5030,5030,5030,0
20231221,153200,699656665,5030,5030,5030,5030,0
20231221,153100,699656665,5030,5030,5030,5030,0
20231221,153000,699656665,5030,5030,5030,5030,7516
20231221,152900,680753925,5050,5050,5050,5050,0
20231221,152800,680753925,5050,5050,5050,5050,0
20231221,152700,680753925,5050,5050,5050,5050,0
20231221,152600,680753925,5050,5050,5050,5050,0
20231221,152500,680753925,5050,5050,5050,5050,0
20231221,152400,680753925,5050,5050,5050,5050,0
20231221,152300,680753925,5050,5050,5050,5050,0
20231221,152200,680753925,5050,5050,5050,5050,0
20231221,152100,680753925,5050,5050,5050,5050,0
20231221,152000,680753925,5050,5050,5050,5050,0
20231221,151900,680753925,5050,5020,5050,5020,785
20231221,151800,676798505,5030,5040,5040,5030,701
20231221,151700,673266375,5050,5040,5050,5040,218
20231221,151600,672167645,5040,5040,5040,5030,53
20231221,151500,671901035,5040,5040,5040,5040,1
20231221,151400,671895995,5040,5030,5040,5020,804
20231221,151300,667851885,5040,5020,5040,5020,1446
20231221,151200,660590925,5040,5030,5040,5030,54
20231221,151100,660319295,5040,5040,5040,5020,52
20231221,151000,660058215,5030,5020,5040,5020,564
20231221,150900,657225925,5020,5020,5040,5020,400
20231221,150800,655217725,5040,5040,5040,5040,0
20231221,150700,655217725,5040,5040,5040,5040,2
20231221,150600,655207645,5040,5040,5040,5040,212
20231221,150500,654139165,5040,5030,5040,5030,228
20231221,150400,652992315,5030,5030,5030,5030,310
20231221,150300,651433015,5030,5020,5030,5020,6
20231221,150200,651402885,5030,5020,5030,5020,118
20231221,150100,650810515,5030,5010,5030,5010,432
20231221,150000,648643135,5010,5010,5010,5010,81
20231221,145900,648237325,5020,5020,5020,5020,200
20231221,145800,647233325,5010,5010,5020,5010,52
20231221,145700,646972695,5020,5020,5020,5020,1
20231221,145600,646967675,5010,5010,5010,5010,61
20231221,145500,646662065,5010,5010,5010,5010,107
20231221,145400,646125995,5010,5010,5010,5010,1
20231221,145300,646120985,5010,5010,5010,5010,188
20231221,145200,645179105,5010,5010,5010,5010,10
20231221,145100,645129005,5010,5010,5010,5010,58
20231221,145000,644838425,5010,5020,5020,5010,25
20231221,144900,644713125,5020,5020,5020,5010,267
20231221,144800,643373485,5000,5010,5010,5000,316
20231221,144700,641791725,5010,5010,5010,5010,165
20231221,144600,640965075,5020,5020,5020,5020,0
20231221,144500,640965075,5020,5010,5020,5000,1812
20231221,144400,631902095,5020,5020,5020,5020,6
20231221,144300,631871975,5010,5010,5010,5010,100
20231221,144200,631370975,5010,5010,5010,5010,302
20231221,144100,629857955,5010,5010,5010,5010,0
20231221,144000,629857955,5010,5010,5010,5010,30
20231221,143900,629707655,5010,5010,5010,5010,0
20231221,143800,629707655,5010,5010,5010,5010,198
20231221,143700,628715675,5010,5010,5010,5010,305
20231221,143600,627187625,5010,5010,5010,5010,200
20231221,143500,626185625,5020,5020,5020,5020,1
20231221,143400,626180605,5020,5020,5020,5020,8
20231221,143300,626140445,5020,5020,5020,5020,1
20231221,143200,626135425,5030,5030,5030,5030,0
20231221,143100,626135425,5030,5030,5030,5030,0
20231221,143000,626135425,5030,5030,5030,5030,1
20231221,142900,626130395,5000,5000,5000,5000,276
20231221,142800,624750395,5000,5020,5020,5000,2700
20231221,142700,611221805,5020,5030,5030,5020,62
20231221,142600,610910445,5030,5030,5030,5030,0
20231221,142500,610910445,5030,5020,5030,5020,7
20231221,142400,610875295,5030,5030,5030,5030,2
20231221,142300,610865235,5030,5030,5030,5030,54
20231221,142200,610593615,5040,5040,5040,5040,0
20231221,142100,610593615,5040,5040,5040,5040,0
20231221,142000,610593615,5040,5040,5040,5040,1
20231221,141900,610588575,5020,5040,5040,5020,134
20231221,141800,609915835,5040,5040,5040,5040,0
20231221,141700,609915835,5040,5020,5040,5020,151
20231221,141600,609157795,5020,5020,5020,5020,0
20231221,141500,609157795,5020,5020,5020,5020,0
20231221,141400,609157795,5020,5020,5020,5020,0
20231221,141300,609157795,5020,5030,5030,5020,15
20231221,141200,609082395,5040,5040,5040,5040,8
20231221,141100,609042075,5020,5020,5020,5020,99
20231221,141000,608545095,5020,5020,5020,5020,0
20231221,140900,608545095,5020,5040,5040,5020,6
20231221,140800,608514875,5040,5040,5040,5040,0
20231221,140700,608514875,5040,5040,5040,5040,0
20231221,140600,608514875,5040,5040,5040,5040,0
20231221,140500,608514875,5040,5040,5040,5040,0
20231221,140400,608514875,5040,5040,5040,5040,0
20231221,140300,608514875,5040,5040,5040,5040,0
20231221,140200,608514875,5040,5020,5050,5020,207
20231221,140100,607473625,5020,5040,5040,5020,500
20231221,140000,604963465,5020,5020,5020,5020,47
20231221,135900,604727525,5020,5020,5020,5020,0
20231221,135800,604727525,5020,5020,5020,5020,189
20231221,135700,603778745,5020,5020,5020,5020,0
20231221,135600,603778745,5020,5020,5020,5020,0
20231221,135500,603778745,5020,5020,5020,5020,661
20231221,135400,600460525,5010,5010,5010,5010,15
20231221,135300,600385375,5060,5010,5060,5010,548
20231221,135200,597614865,5020,5020,5020,5020,2
20231221,135100,597604825,5020,5020,5020,5020,0
20231221,135000,597604825,5020,5020,5020,5020,8
20231221,134900,597564665,5010,5010,5010,5010,0
20231221,134800,597564665,5010,5010,5010,5010,2
20231221,134700,597554645,5010,5010,5010,5010,100
20231221,134600,597053645,5010,5010,5010,5010,0
20231221,134500,597053645,5010,5010,5010,5010,25
20231221,134400,596928395,5010,5010,5010,5010,28
20231221,134300,596788115,5010,5020,5020,5010,233
20231221,134200,595620775,5020,5020,5020,5020,100
20231221,134100,595118775,5010,5020,5020,5010,4
20231221,134000,595098705,5040,5040,5040,5040,0
20231221,133900,595098705,5040,5030,5040,5030,8
20231221,133800,595058405,5040,5040,5040,5040,0
20231221,133700,595058405,5040,5040,5040,5040,0
20231221,133600,595058405,5040,5030,5040,5030,56
20231221,133500,594776535,5030,5030,5030,5030,0
20231221,133400,594776535,5030,5030,5030,5030,10
20231221,133300,594726235,5030,5030,5030,5030,1
20231221,133200,594721205,5010,5010,5010,5010,300
20231221,133100,593218205,5000,5000,5000,5000,0
20231221,133000,593218205,5000,5000,5000,5000,0
20231221,132900,593218205,5000,5000,5000,5000,0
20231221,132800,593218205,5000,5030,5030,5000,22
20231221,132700,593107905,5040,5040,5040,5040,1
20231221,132600,593102865,5000,5000,5000,5000,100
20231221,132500,592602865,5020,5020,5020,5020,18
20231221,132400,592512505,5010,5010,5010,5010,685
20231221,132300,589080655,5050,5050,5050,5050,0
20231221,132200,589080655,5050,5050,5050,5050,0
20231221,132100,589080655,5050,5020,5050,5020,294
20231221,132000,587603145,5000,5000,5000,5000,0
20231221,131900,587603145,5000,5010,5010,5000,503
20231221,131800,585087805,5010,5010,5010,5010,72
20231221,131700,584727085,5010,5000,5010,5000,13
20231221,131600,584661995,5000,5000,5000,5000,245
20231221,131500,583436995,5000,5000,5000,5000,31
20231221,131400,583281995,5010,5000,5010,5000,293
20231221,131300,581816975,5000,5000,5000,5000,4
20231221,131200,581796975,5000,5000,5000,5000,244
20231221,131100,580576975,5000,5000,5000,5000,0
20231221,131000,580576975,5000,5000,5000,5000,14
20231221,130900,580506975,5000,5000,5000,5000,0
20231221,130800,580506975,5000,5000,5000,5000,2
20231221,130700,580496975,5010,5010,5010,5010,0
20231221,130600,580496975,5010,5010,5010,5010,8
20231221,130500,580456895,5000,5000,5000,5000,0
20231221,130400,580456895,5000,5010,5010,5000,5
20231221,130300,580431855,5000,5000,5000,5000,0
20231221,130200,580431855,5000,5010,5010,5000,2
20231221,130100,580421845,5000,5000,5000,5000,297
20231221,130000,578936845,5010,5010,5010,5010,252
20231221,125900,577674325,5010,5010,5010,5010,191
20231221,125800,576717415,5010,5010,5010,5010,1
20231221,125700,576712405,5020,5020,5020,5020,1
20231221,125600,576707385,5020,5020,5020,5020,0
20231221,125500,576707385,5020,5020,5020,5020,8
20231221,125400,576667225,5000,5000,5020,5000,553
20231221,125300,573902205,5030,5030,5030,5030,0
20231221,125200,573902205,5030,5030,5030,5030,0
20231221,125100,573902205,5030,5030,5030,5030,0
20231221,125000,573902205,5030,5030,5030,5030,0
20231221,124900,573902205,5030,5030,5030,5030,0
20231221,124800,573902205,5030,5010,5030,5000,1201
20231221,124700,567893465,5000,5000,5000,5000,0
20231221,124600,567893465,5000,5030,5030,5000,436
20231221,124500,565709445,5040,5040,5040,5040,0
20231221,124400,565709445,5040,5040,5040,5040,8
20231221,124300,565669125,5030,5030,5030,5030,0
20231221,124200,565669125,5030,5040,5040,5030,32
20231221,124100,565508155,5030,5030,5030,5030,823
20231221,124000,561368465,5050,5050,5050,5050,1
20231221,123900,561363415,5050,5030,5050,5030,332
20231221,123800,559693335,5030,5040,5060,5030,609
20231221,123700,556627535,5070,5030,5070,5030,1000
20231221,123600,551574065,5020,5020,5020,5020,1
20231221,123500,551569045,5020,5020,5020,5020,71
20231221,123400,551212625,5020,5020,5020,5020,13
20231221,123300,551147365,5020,5030,5030,5020,10
20231221,123200,551097085,5030,5030,5030,5030,0
20231221,123100,551097085,5030,5030,5030,5030,1
20231221,123000,551092055,5030,5020,5030,5020,5
20231221,122900,551066945,5020,5020,5020,5020,0
20231221,122800,551066945,5020,5020,5020,5020,17
20231221,122700,550981605,5030,5030,5030,5030,2
20231221,122600,550971545,5030,5030,5030,5030,0
20231221,122500,550971545,5030,5030,5030,5030,0
20231221,122400,550971545,5030,5030,5030,5030,1
20231221,122300,550966515,5010,5010,5010,5010,0
20231221,122200,550966515,5010,5030,5030,5010,58
20231221,122100,550675775,5000,5020,5030,5000,12
20231221,122000,550615565,5000,5020,5020,5000,12
20231221,121900,550555445,4995,4995,4995,4995,1
20231221,121800,550550450,5020,5020,5020,5020,1
20231221,121700,550545430,5010,5010,5010,4980,4296
20231221,121600,529078550,5020,5020,5020,5020,288
20231221,121500,527632790,5020,5020,5030,5020,4
20231221,121400,527612700,5020,5020,5020,5020,7
20231221,121300,527577560,5020,5020,5020,5010,502
20231221,121200,525061310,5020,5020,5020,5020,1
20231221,121100,525056290,5040,5030,5040,5030,24
20231221,121000,524935490,5040,5040,5040,5040,0
20231221,120900,524935490,5040,5030,5040,5030,28
20231221,120800,524794640,5030,5030,5030,5030,6
20231221,120700,524764460,5020,5020,5020,5020,13
20231221,120600,524699200,5030,5030,5030,5030,0
20231221,120500,524699200,5030,5020,5030,5020,542
20231221,120400,521978340,5010,5010,5010,5010,25
20231221,120300,521853090,5010,5010,5010,5010,2
20231221,120200,521843070,5040,5040,5040,5040,0
20231221,120100,521843070,5040,5040,5040,5040,0
20231221,120000,521843070,5040,5040,5040,5040,12
20231221,115900,521782590,5030,5020,5030,5010,971
20231221,115800,516903630,5010,5010,5010,5010,0
20231221,115700,516903630,5010,5010,5010,5010,0
20231221,115600,516903630,5010,5010,5010,5010,0
20231221,115500,516903630,5010,5010,5010,5010,3972
20231221,115400,497003910,5020,5020,5020,5020,0
20231221,115300,497003910,5020,5020,5020,5020,0
20231221,115200,497003910,5020,5000,5020,5000,327
20231221,115100,495364910,5010,5010,5010,5010,0
20231221,115000,495364910,5010,5010,5010,5000,6
20231221,114900,495334870,5020,5020,5020,5020,8
20231221,114800,495294710,5000,5000,5000,5000,0
20231221,114700,495294710,5000,5000,5000,5000,0
20231221,114600,495294710,5000,5000,5000,5000,0
20231221,114500,495294710,5000,5000,5000,5000,0
20231221,114400,495294710,5000,5010,5020,5000,307
20231221,114300,493758520,5010,5010,5010,5010,0
20231221,114200,493758520,5010,5010,5010,5010,90
20231221,114100,493307620,5010,5010,5010,5010,2
20231221,114000,493297600,4990,4990,4990,4990,0
20231221,113900,493297600,4990,4990,4990,4990,13
20231221,113800,493232730,5010,5010,5010,4995,557
20231221,113700,490450365,5000,4995,5000,4995,286
20231221,113600,489020785,4995,4995,4995,4995,1596
20231221,113500,481048765,4995,4995,4995,4995,2
20231221,113400,481038775,4995,4995,4995,4995,13
20231221,113300,480973840,5010,4995,5010,4995,319
20231221,113200,479375680,4995,5000,5000,4995,327
20231221,113100,477740745,5000,5000,5020,5000,286
20231221,113000,476310725,5000,5010,5010,5000,152
20231221,112900,475550625,5020,5010,5020,5010,201
20231221,112800,474543605,5010,5010,5010,5010,312
20231221,112700,472980485,5000,4995,5010,4995,610
20231221,112600,469930480,5010,5000,5010,4995,511
20231221,112500,467376540,5010,5010,5010,5010,10
20231221,112400,467326440,5010,5010,5010,5010,21
20231221,112300,467221230,5000,5020,5020,5000,22
20231221,112200,467111010,5020,5020,5020,5020,0
20231221,112100,467111010,5020,5000,5020,5000,35
20231221,112000,466935990,5020,5020,5020,5020,0
20231221,111900,466935990,5020,5010,5020,5000,570
20231221,111800,464085670,5010,5010,5010,5010,91
20231221,111700,463629760,5000,5030,5030,5000,687
20231221,111600,460194730,5000,5030,5030,5000,50
20231221,111500,459944430,5030,5030,5030,5030,0
20231221,111400,459944430,5030,5020,5030,5020,301
20231221,111300,458433400,5020,5020,5020,5000,385
20231221,111200,456507900,5020,5000,5020,5000,164
20231221,111100,455685060,4985,4995,5000,4985,507
20231221,111000,453151200,5000,5000,5000,4995,32
20231221,110900,452991245,5010,5000,5010,4995,260
20231221,110800,451691970,5000,5000,5010,4990,23
20231221,110700,451577005,4985,5010,5010,4985,139
20231221,110600,450883320,5000,5000,5000,5000,3
20231221,110500,450868320,5020,5020,5020,5020,3
20231221,110400,450853260,5000,5010,5030,5000,32
20231221,110300,450693210,5000,4995,5000,4990,131
20231221,110200,450038240,4995,4960,4995,4960,907
20231221,110100,445519370,4965,4965,4980,4965,513
20231221,110000,442970060,4965,4960,4965,4960,21
20231221,105900,442865895,4955,4960,4960,4955,160
20231221,105800,442072820,4960,4955,4975,4955,557
20231221,105700,439312480,4955,4985,4985,4955,7369
20231221,105600,402688795,4985,4985,4985,4980,314
20231221,105500,401123975,4985,4990,4990,4980,1005
20231221,105400,396116185,4995,4995,4995,4990,4709
20231221,105300,372605710,5000,5010,5010,5000,2356
20231221,105200,360817850,5010,5010,5010,5010,35
20231221,105100,360642500,5010,5010,5010,5010,37
20231221,105000,360457130,5010,5010,5010,5010,159
20231221,104900,359660540,5010,5000,5010,5000,450
20231221,104800,357410040,5010,5010,5010,5010,209
20231221,104700,356362950,5000,5010,5010,5000,51
20231221,104600,356107840,5010,5000,5010,5000,2154
20231221,104500,345337720,5000,5010,5010,5000,1782
20231221,104400,336427480,5040,5010,5040,5000,445
20231221,104300,334200460,5000,5010,5010,5000,1513
20231221,104200,326632140,5020,5010,5030,5010,159
20231221,104100,325835230,5010,5010,5020,5010,1674
20231221,104000,317448320,5010,5010,5020,5010,679
20231221,103900,314046430,5010,5030,5030,5010,3868
20231221,103800,294648120,5030,5030,5040,5020,1954
20231221,103700,284837620,5030,5030,5040,5030,1274
20231221,103600,278428990,5040,5040,5040,5040,101
20231221,103500,277919950,5040,5040,5040,5040,833
20231221,103400,273721630,5040,5040,5040,5040,1
20231221,103300,273716590,5060,5050,5060,5040,662
20231221,103200,270377830,5050,5050,5050,5050,581
20231221,103100,267443780,5050,5050,5050,5040,439
20231221,103000,265230410,5050,5060,5060,5050,1990
20231221,102900,255178760,5060,5060,5060,5060,16
20231221,102800,255097800,5080,5080,5080,5070,9
20231221,102700,255052110,5060,5060,5060,5060,93
20231221,102600,254581530,5060,5060,5060,5060,0
20231221,102500,254581530,5060,5060,5060,5060,12
20231221,102400,254520810,5060,5060,5060,5060,0
20231221,102300,254520810,5060,5060,5060,5050,512
20231221,102200,251933790,5050,5060,5060,5050,718
20231221,102100,248304490,5060,5060,5060,5060,845
20231221,102000,244028790,5070,5070,5070,5070,704
20231221,101900,240459510,5080,5070,5080,5070,1120
20231221,101800,234781100,5070,5070,5070,5070,376
20231221,101700,232874780,5080,5080,5080,5070,260
20231221,101600,231556560,5070,5070,5070,5070,2
20231221,101500,231546420,5080,5080,5080,5070,484
20231221,101400,229087880,5070,5060,5080,5060,262
20231221,101300,227762130,5060,5070,5070,5060,9
20231221,101200,227716560,5070,5080,5080,5060,15
20231221,101100,227640630,5060,5060,5080,5060,511
20231221,101000,225054940,5060,5070,5070,5060,1704
20231221,100900,216432600,5060,5080,5080,5060,1449
20231221,100800,209098670,5080,5070,5080,5060,825
20231221,100700,204922980,5080,5060,5080,5060,205
20231221,100600,203885640,5090,5080,5090,5080,10
20231221,100500,203834830,5060,5080,5080,5060,115
20231221,100400,203250670,5070,5070,5080,5070,127
20231221,100300,202606770,5070,5080,5080,5060,21
20231221,100200,202500430,5080,5080,5080,5080,1
20231221,100100,202495350,5060,5080,5090,5060,1422
20231221,100000,195296050,5090,5080,5090,5070,2777
20231221,095900,181216490,5090,5100,5100,5090,277
20231221,095800,179806510,5110,5090,5110,5090,6
20231221,095700,179775890,5090,5100,5120,5090,106
20231221,095600,179235820,5100,5100,5100,5100,3
20231221,095500,179220520,5120,5120,5120,5120,110
20231221,095400,178657320,5120,5120,5130,5110,958
20231221,095300,173754590,5120,5120,5120,5120,116
20231221,095200,173160670,5110,5110,5110,5110,291
20231221,095100,171673660,5100,5110,5110,5100,2
20231221,095000,171663450,5110,5110,5110,5110,1
20231221,094900,171658340,5100,5100,5100,5100,1
20231221,094800,171653240,5120,5080,5120,5080,583
20231221,094700,168691460,5120,5120,5120,5120,1
20231221,094600,168686340,5120,5120,5120,5050,1986
20231221,094500,158629720,5080,5110,5120,5080,523
20231221,094400,155957240,5110,5110,5110,5110,20
20231221,094300,155855040,5080,5110,5110,5080,4019
20231221,094200,135421050,5110,5110,5110,5110,104
20231221,094100,134889610,5100,5100,5100,5100,383
20231221,094000,132936310,5110,5110,5110,5100,153
20231221,093900,132154980,5120,5110,5120,5110,2
20231221,093800,132144750,5120,5120,5120,5120,3
20231221,093700,132129390,5120,5110,5120,5110,504
20231221,093600,129549890,5100,5110,5110,5100,133
20231221,093500,128870590,5100,5100,5100,5100,71
20231221,093400,128508490,5100,5100,5100,5100,450
20231221,093300,126213490,5100,5090,5100,5090,922
20231221,093200,121518020,5100,5100,5100,5100,1
20231221,093100,121512920,5100,5100,5100,5100,976
20231221,093000,116535320,5100,5090,5100,5090,504
20231221,092900,113964960,5090,5090,5090,5090,86
20231221,092800,113527220,5090,5090,5090,5090,0
20231221,092700,113527220,5090,5090,5090,5090,0
20231221,092600,113527220,5090,5100,5100,5090,233
20231221,092500,112340120,5110,5110,5110,5100,335
20231221,092400,110631560,5110,5100,5110,5100,777
20231221,092300,106667800,5100,5090,5100,5090,1853
20231221,092200,97236000,5070,5070,5070,5070,0
20231221,092100,97236000,5070,5070,5090,5070,41
20231221,092000,97028090,5090,5070,5090,5070,555
20231221,091900,94207810,5070,5080,5090,5060,972
20231221,091800,89274550,5070,5090,5090,5070,1690
20231221,091700,80683750,5090,5100,5100,5070,1888
20231221,091600,71066830,5090,5090,5090,5090,72
20231221,091500,70700350,5110,5100,5110,5090,221
20231221,091400,69573450,5110,5100,5110,5100,202
20231221,091300,68543240,5090,5100,5100,5090,44
20231221,091200,68318950,5110,5090,5110,5090,270
20231221,091100,66942850,5090,5090,5090,5090,0
20231221,091000,66942850,5090,5070,5090,5070,1361
20231221,090900,60042560,5090,5090,5090,5090,73
20231221,090800,59670990,5060,5090,5090,5060,822
20231221,090700,55504430,5060,5060,5080,5050,1033
20231221,090600,50281910,5060,5060,5070,5060,1058
20231221,090500,44924590,5060,5070,5070,5060,745
20231221,090400,41153540,5070,5090,5090,5070,254
20231221,090300,39865480,5060,5080,5080,5060,458
20231221,090200,37545460,5070,5090,5090,5070,60
20231221,090100,37240080,5090,5100,5100,5070,2817
20231221,090000,22912330,5100,5110,5110,5090,4492