KissMeData/067920/min/candle-20231221.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231221,194200,245645800,6250,6250,6250,6250,3119
20231221,194100,245645800,6250,6250,6250,6250,0
20231221,194000,245645800,6250,6250,6250,6250,0
20231221,193900,245645800,6250,6250,6250,6250,0
20231221,193800,245645800,6250,6250,6250,6250,0
20231221,193700,245645800,6250,6250,6250,6250,0
20231221,193600,245645800,6250,6250,6250,6250,0
20231221,193500,245645800,6250,6250,6250,6250,0
20231221,193400,245645800,6250,6250,6250,6250,0
20231221,193300,245645800,6250,6250,6250,6250,0
20231221,193200,245645800,6250,6250,6250,6250,0
20231221,193100,245645800,6250,6250,6250,6250,0
20231221,193000,245645800,6250,6250,6250,6250,0
20231221,192900,245645800,6250,6250,6250,6250,0
20231221,192800,245645800,6250,6250,6250,6250,0
20231221,192700,245645800,6250,6250,6250,6250,0
20231221,192600,245645800,6250,6250,6250,6250,0
20231221,192500,245645800,6250,6250,6250,6250,0
20231221,192400,245645800,6250,6250,6250,6250,0
20231221,192300,245645800,6250,6250,6250,6250,0
20231221,192200,245645800,6250,6250,6250,6250,0
20231221,192100,245645800,6250,6250,6250,6250,0
20231221,192000,245645800,6250,6250,6250,6250,0
20231221,191900,245645800,6250,6250,6250,6250,0
20231221,191800,245645800,6250,6250,6250,6250,0
20231221,191700,245645800,6250,6250,6250,6250,0
20231221,191600,245645800,6250,6250,6250,6250,0
20231221,191500,245645800,6250,6250,6250,6250,0
20231221,191400,245645800,6250,6250,6250,6250,0
20231221,191300,245645800,6250,6250,6250,6250,0
20231221,191200,245645800,6250,6250,6250,6250,3119
20231221,191100,245645800,6250,6250,6250,6250,0
20231221,191000,245645800,6250,6250,6250,6250,0
20231221,190900,245645800,6250,6250,6250,6250,0
20231221,190800,245645800,6250,6250,6250,6250,0
20231221,190700,245645800,6250,6250,6250,6250,0
20231221,190600,245645800,6250,6250,6250,6250,0
20231221,190500,245645800,6250,6250,6250,6250,0
20231221,190400,245645800,6250,6250,6250,6250,0
20231221,190300,245645800,6250,6250,6250,6250,0
20231221,190200,245645800,6250,6250,6250,6250,0
20231221,190100,245645800,6250,6250,6250,6250,0
20231221,190000,245645800,6250,6250,6250,6250,0
20231221,185900,245645800,6250,6250,6250,6250,0
20231221,185800,245645800,6250,6250,6250,6250,0
20231221,185700,245645800,6250,6250,6250,6250,0
20231221,185600,245645800,6250,6250,6250,6250,0
20231221,185500,245645800,6250,6250,6250,6250,0
20231221,185400,245645800,6250,6250,6250,6250,0
20231221,185300,245645800,6250,6250,6250,6250,0
20231221,185200,245645800,6250,6250,6250,6250,0
20231221,185100,245645800,6250,6250,6250,6250,0
20231221,185000,245645800,6250,6250,6250,6250,0
20231221,184900,245645800,6250,6250,6250,6250,0
20231221,184800,245645800,6250,6250,6250,6250,0
20231221,184700,245645800,6250,6250,6250,6250,0
20231221,184600,245645800,6250,6250,6250,6250,0
20231221,184500,245645800,6250,6250,6250,6250,0
20231221,184400,245645800,6250,6250,6250,6250,0
20231221,184300,245645800,6250,6250,6250,6250,0
20231221,184200,245645800,6250,6250,6250,6250,3119
20231221,184100,245645800,6250,6250,6250,6250,0
20231221,184000,245645800,6250,6250,6250,6250,0
20231221,183900,245645800,6250,6250,6250,6250,0
20231221,183800,245645800,6250,6250,6250,6250,0
20231221,183700,245645800,6250,6250,6250,6250,0
20231221,183600,245645800,6250,6250,6250,6250,0
20231221,183500,245645800,6250,6250,6250,6250,0
20231221,183400,245645800,6250,6250,6250,6250,0
20231221,183300,245645800,6250,6250,6250,6250,0
20231221,183200,245645800,6250,6250,6250,6250,0
20231221,183100,245645800,6250,6250,6250,6250,0
20231221,183000,245645800,6250,6250,6250,6250,0
20231221,182900,245645800,6250,6250,6250,6250,0
20231221,182800,245645800,6250,6250,6250,6250,0
20231221,182700,245645800,6250,6250,6250,6250,0
20231221,182600,245645800,6250,6250,6250,6250,0
20231221,182500,245645800,6250,6250,6250,6250,0
20231221,182400,245645800,6250,6250,6250,6250,0
20231221,182300,245645800,6250,6250,6250,6250,0
20231221,182200,245645800,6250,6250,6250,6250,0
20231221,182100,245645800,6250,6250,6250,6250,0
20231221,182000,245645800,6250,6250,6250,6250,0
20231221,181900,245645800,6250,6250,6250,6250,0
20231221,181800,245645800,6250,6250,6250,6250,0
20231221,181700,245645800,6250,6250,6250,6250,0
20231221,181600,245645800,6250,6250,6250,6250,0
20231221,181500,245645800,6250,6250,6250,6250,0
20231221,181400,245645800,6250,6250,6250,6250,0
20231221,181300,245645800,6250,6250,6250,6250,0
20231221,181200,245645800,6250,6250,6250,6250,3119
20231221,181100,245645800,6250,6250,6250,6250,0
20231221,181000,245645800,6250,6250,6250,6250,0
20231221,180900,245645800,6250,6250,6250,6250,0
20231221,180800,245645800,6250,6250,6250,6250,0
20231221,180700,245645800,6250,6250,6250,6250,0
20231221,180600,245645800,6250,6250,6250,6250,0
20231221,180500,245645800,6250,6250,6250,6250,0
20231221,180400,245645800,6250,6250,6250,6250,0
20231221,180300,245645800,6250,6250,6250,6250,0
20231221,180200,245645800,6250,6250,6250,6250,0
20231221,180100,245645800,6250,6250,6250,6250,0
20231221,180000,245645800,6250,6250,6250,6250,0
20231221,175900,245645800,6250,6250,6250,6250,0
20231221,175800,245645800,6250,6250,6250,6250,0
20231221,175700,245645800,6250,6250,6250,6250,0
20231221,175600,245645800,6250,6250,6250,6250,0
20231221,175500,245645800,6250,6250,6250,6250,0
20231221,175400,245645800,6250,6250,6250,6250,0
20231221,175300,245645800,6250,6250,6250,6250,0
20231221,175200,245645800,6250,6250,6250,6250,0
20231221,175100,245645800,6250,6250,6250,6250,0
20231221,175000,245645800,6250,6250,6250,6250,0
20231221,174900,245645800,6250,6250,6250,6250,0
20231221,174800,245645800,6250,6250,6250,6250,0
20231221,174700,245645800,6250,6250,6250,6250,0
20231221,174600,245645800,6250,6250,6250,6250,0
20231221,174500,245645800,6250,6250,6250,6250,0
20231221,174400,245645800,6250,6250,6250,6250,0
20231221,174300,245645800,6250,6250,6250,6250,0
20231221,174200,245645800,6250,6250,6250,6250,3119
20231221,174100,245645800,6250,6250,6250,6250,0
20231221,174000,245645800,6250,6250,6250,6250,0
20231221,173900,245645800,6250,6250,6250,6250,0
20231221,173800,245645800,6250,6250,6250,6250,0
20231221,173700,245645800,6250,6250,6250,6250,0
20231221,173600,245645800,6250,6250,6250,6250,0
20231221,173500,245645800,6250,6250,6250,6250,0
20231221,173400,245645800,6250,6250,6250,6250,0
20231221,173300,245645800,6250,6250,6250,6250,0
20231221,173200,245645800,6250,6250,6250,6250,0
20231221,173100,245645800,6250,6250,6250,6250,0
20231221,173000,245645800,6250,6250,6250,6250,0
20231221,172900,245645800,6250,6250,6250,6250,0
20231221,172800,245645800,6250,6250,6250,6250,0
20231221,172700,245645800,6250,6250,6250,6250,0
20231221,172600,245645800,6250,6250,6250,6250,0
20231221,172500,245645800,6250,6250,6250,6250,0
20231221,172400,245645800,6250,6250,6250,6250,0
20231221,172300,245645800,6250,6250,6250,6250,0
20231221,172200,245645800,6250,6250,6250,6250,0
20231221,172100,245645800,6250,6250,6250,6250,0
20231221,172000,245645800,6250,6250,6250,6250,0
20231221,171900,245645800,6250,6250,6250,6250,0
20231221,171800,245645800,6250,6250,6250,6250,0
20231221,171700,245645800,6250,6250,6250,6250,0
20231221,171600,245645800,6250,6250,6250,6250,0
20231221,171500,245645800,6250,6250,6250,6250,0
20231221,171400,245645800,6250,6250,6250,6250,0
20231221,171300,245645800,6250,6250,6250,6250,0
20231221,171200,245645800,6250,6250,6250,6250,3119
20231221,171100,245645800,6250,6250,6250,6250,0
20231221,171000,245645800,6250,6250,6250,6250,0
20231221,170900,245645800,6250,6250,6250,6250,0
20231221,170800,245645800,6250,6250,6250,6250,0
20231221,170700,245645800,6250,6250,6250,6250,0
20231221,170600,245645800,6250,6250,6250,6250,0
20231221,170500,245645800,6250,6250,6250,6250,0
20231221,170400,245645800,6250,6250,6250,6250,0
20231221,170300,245645800,6250,6250,6250,6250,0
20231221,170200,245645800,6250,6250,6250,6250,0
20231221,170100,245645800,6250,6250,6250,6250,0
20231221,170000,245645800,6250,6250,6250,6250,0
20231221,165900,245645800,6250,6250,6250,6250,0
20231221,165800,245645800,6250,6250,6250,6250,0
20231221,165700,245645800,6250,6250,6250,6250,0
20231221,165600,245645800,6250,6250,6250,6250,0
20231221,165500,245645800,6250,6250,6250,6250,0
20231221,165400,245645800,6250,6250,6250,6250,0
20231221,165300,245645800,6250,6250,6250,6250,0
20231221,165200,245645800,6250,6250,6250,6250,0
20231221,165100,245645800,6250,6250,6250,6250,0
20231221,165000,245645800,6250,6250,6250,6250,0
20231221,164900,245645800,6250,6250,6250,6250,0
20231221,164800,245645800,6250,6250,6250,6250,0
20231221,164700,245645800,6250,6250,6250,6250,0
20231221,164600,245645800,6250,6250,6250,6250,0
20231221,164500,245645800,6250,6250,6250,6250,0
20231221,164400,245645800,6250,6250,6250,6250,0
20231221,164300,245645800,6250,6250,6250,6250,0
20231221,164200,245645800,6250,6250,6250,6250,3119
20231221,164100,245645800,6250,6250,6250,6250,0
20231221,164000,245645800,6250,6250,6250,6250,0
20231221,163900,245645800,6250,6250,6250,6250,0
20231221,163800,245645800,6250,6250,6250,6250,0
20231221,163700,245645800,6250,6250,6250,6250,0
20231221,163600,245645800,6250,6250,6250,6250,0
20231221,163500,245645800,6250,6250,6250,6250,0
20231221,163400,245645800,6250,6250,6250,6250,0
20231221,163300,245645800,6250,6250,6250,6250,0
20231221,163200,245645800,6250,6250,6250,6250,0
20231221,163100,245645800,6250,6250,6250,6250,0
20231221,163000,245645800,6250,6250,6250,6250,0
20231221,162900,245645800,6250,6250,6250,6250,0
20231221,162800,245645800,6250,6250,6250,6250,0
20231221,162700,245645800,6250,6250,6250,6250,0
20231221,162600,245645800,6250,6250,6250,6250,0
20231221,162500,245645800,6250,6250,6250,6250,0
20231221,162400,245645800,6250,6250,6250,6250,0
20231221,162300,245645800,6250,6250,6250,6250,0
20231221,162200,245645800,6250,6250,6250,6250,0
20231221,162100,245645800,6250,6250,6250,6250,0
20231221,162000,245645800,6250,6250,6250,6250,0
20231221,161900,245645800,6250,6250,6250,6250,0
20231221,161800,245645800,6250,6250,6250,6250,0
20231221,161700,245645800,6250,6250,6250,6250,0
20231221,161600,245645800,6250,6250,6250,6250,0
20231221,161500,245645800,6250,6250,6250,6250,0
20231221,161400,245645800,6250,6250,6250,6250,0
20231221,161300,245645800,6250,6250,6250,6250,0
20231221,161200,245645800,6250,6250,6250,6250,3119
20231221,161100,245645800,6250,6250,6250,6250,0
20231221,161000,245645800,6250,6250,6250,6250,0
20231221,160900,245645800,6250,6250,6250,6250,0
20231221,160800,245645800,6250,6250,6250,6250,0
20231221,160700,245645800,6250,6250,6250,6250,0
20231221,160600,245645800,6250,6250,6250,6250,0
20231221,160500,245645800,6250,6250,6250,6250,0
20231221,160400,245645800,6250,6250,6250,6250,0
20231221,160300,245645800,6250,6250,6250,6250,0
20231221,160200,245645800,6250,6250,6250,6250,0
20231221,160100,245645800,6250,6250,6250,6250,0
20231221,160000,245645800,6250,6250,6250,6250,0
20231221,155900,245645800,6250,6250,6250,6250,0
20231221,155800,245645800,6250,6250,6250,6250,0
20231221,155700,245645800,6250,6250,6250,6250,0
20231221,155600,245645800,6250,6250,6250,6250,0
20231221,155500,245645800,6250,6250,6250,6250,0
20231221,155400,245645800,6250,6250,6250,6250,0
20231221,155300,245645800,6250,6250,6250,6250,0
20231221,155200,245645800,6250,6250,6250,6250,0
20231221,155100,245645800,6250,6250,6250,6250,0
20231221,155000,245645800,6250,6250,6250,6250,0
20231221,154900,245645800,6250,6250,6250,6250,0
20231221,154800,245645800,6250,6250,6250,6250,0
20231221,154700,245645800,6250,6250,6250,6250,0
20231221,154600,245645800,6250,6250,6250,6250,0
20231221,154500,245645800,6250,6250,6250,6250,0
20231221,154400,245645800,6250,6250,6250,6250,0
20231221,154300,245645800,6250,6250,6250,6250,0
20231221,154200,245645800,6250,6250,6250,6250,3119
20231221,154100,245645800,6250,6250,6250,6250,0
20231221,154000,245645800,6250,6250,6250,6250,0
20231221,153900,245645800,6250,6250,6250,6250,0
20231221,153800,245645800,6250,6250,6250,6250,0
20231221,153700,245645800,6250,6250,6250,6250,0
20231221,153600,245645800,6250,6250,6250,6250,0
20231221,153500,245645800,6250,6250,6250,6250,0
20231221,153400,245645800,6250,6250,6250,6250,0
20231221,153300,245645800,6250,6250,6250,6250,0
20231221,153200,245645800,6250,6250,6250,6250,0
20231221,153100,245645800,6250,6250,6250,6250,0
20231221,153000,245645800,6250,6250,6250,6250,3119
20231221,152900,226152050,6250,6250,6250,6250,0
20231221,152800,226152050,6250,6250,6250,6250,0
20231221,152700,226152050,6250,6250,6250,6250,0
20231221,152600,226152050,6250,6250,6250,6250,0
20231221,152500,226152050,6250,6250,6250,6250,0
20231221,152400,226152050,6250,6250,6250,6250,0
20231221,152300,226152050,6250,6250,6250,6250,0
20231221,152200,226152050,6250,6250,6250,6250,0
20231221,152100,226152050,6250,6250,6250,6250,0
20231221,152000,226152050,6250,6250,6250,6250,0
20231221,151900,226152050,6250,6250,6250,6250,129
20231221,151800,225345800,6240,6250,6250,6240,437
20231221,151700,222616550,6250,6250,6250,6250,261
20231221,151600,220985300,6250,6250,6250,6250,18
20231221,151500,220872800,6230,6230,6230,6230,500
20231221,151400,217757800,6250,6250,6250,6250,0
20231221,151300,217757800,6250,6240,6250,6240,200
20231221,151200,216509700,6220,6220,6220,6220,0
20231221,151100,216509700,6220,6220,6220,6220,0
20231221,151000,216509700,6220,6220,6220,6220,0
20231221,150900,216509700,6220,6220,6220,6220,0
20231221,150800,216509700,6220,6230,6230,6220,862
20231221,150700,211147860,6230,6230,6230,6230,0
20231221,150600,211147860,6230,6230,6230,6230,0
20231221,150500,211147860,6230,6230,6230,6230,0
20231221,150400,211147860,6230,6230,6230,6230,0
20231221,150300,211147860,6230,6230,6230,6230,0
20231221,150200,211147860,6230,6230,6230,6230,0
20231221,150100,211147860,6230,6230,6230,6230,0
20231221,150000,211147860,6230,6230,6230,6230,6
20231221,145900,211110480,6230,6230,6230,6230,3
20231221,145800,211091790,6240,6240,6240,6240,0
20231221,145700,211091790,6240,6240,6240,6240,1
20231221,145600,211085550,6230,6230,6230,6230,3
20231221,145500,211066860,6230,6230,6230,6230,3
20231221,145400,211048170,6230,6230,6230,6230,3
20231221,145300,211029480,6230,6230,6230,6230,3
20231221,145200,211010790,6220,6220,6220,6220,3
20231221,145100,210992130,6220,6220,6220,6220,3
20231221,145000,210973470,6220,6220,6220,6220,3
20231221,144900,210954810,6220,6230,6230,6220,745
20231221,144800,206313490,6210,6210,6210,6210,281
20231221,144700,204568480,6210,6210,6210,6210,3
20231221,144600,204549850,6210,6230,6230,6210,7
20231221,144500,204506300,6230,6200,6230,6200,13
20231221,144400,204425400,6200,6220,6220,6200,4106
20231221,144300,178919310,6220,6220,6220,6220,3
20231221,144200,178900650,6220,6220,6220,6220,3
20231221,144100,178881990,6220,6220,6220,6220,3
20231221,144000,178863330,6220,6220,6220,6220,3
20231221,143900,178844670,6220,6220,6220,6220,6
20231221,143800,178807350,6220,6220,6220,6220,3
20231221,143700,178788690,6220,6230,6230,6220,2006
20231221,143600,166302270,6230,6230,6230,6230,5
20231221,143500,166271120,6230,6230,6230,6230,6
20231221,143400,166233740,6230,6230,6230,6230,5
20231221,143300,166202590,6230,6230,6230,6230,5
20231221,143200,166171440,6230,6230,6230,6230,6
20231221,143100,166134060,6230,6230,6230,6230,7
20231221,143000,166090450,6230,6230,6230,6230,9
20231221,142900,166034380,6230,6230,6230,6230,11
20231221,142800,165965850,6230,6250,6250,6230,4
20231221,142700,165940910,6230,6230,6230,6230,8
20231221,142600,165891070,6230,6230,6230,6230,10
20231221,142500,165828770,6230,6230,6230,6230,10
20231221,142400,165766470,6230,6230,6230,6230,8
20231221,142300,165716630,6230,6230,6230,6230,9
20231221,142200,165660560,6230,6230,6230,6230,7
20231221,142100,165616950,6230,6230,6230,6230,8
20231221,142000,165567110,6230,6230,6230,6230,85
20231221,141900,165037560,6230,6230,6230,6230,15
20231221,141800,164944110,6230,6230,6230,6230,9
20231221,141700,164888040,6230,6230,6230,6230,15
20231221,141600,164794590,6230,6230,6230,6230,16
20231221,141500,164694910,6230,6230,6230,6230,12
20231221,141400,164620150,6230,6230,6230,6230,14
20231221,141300,164532930,6230,6230,6230,6230,15
20231221,141200,164439480,6230,6230,6230,6230,8
20231221,141100,164389640,6230,6230,6230,6230,14
20231221,141000,164302420,6230,6230,6230,6230,15
20231221,140900,164208970,6230,6230,6230,6230,12
20231221,140800,164134210,6230,6230,6230,6230,15
20231221,140700,164040760,6230,6230,6230,6230,15
20231221,140600,163947310,6230,6230,6230,6230,5
20231221,140500,163916160,6230,6230,6230,6230,14
20231221,140400,163828940,6230,6230,6230,6230,16
20231221,140300,163729260,6230,6230,6230,6230,12
20231221,140200,163654500,6230,6230,6230,6230,15
20231221,140100,163561050,6230,6230,6230,6230,35
20231221,140000,163343000,6230,6230,6230,6230,333
20231221,135900,161268410,6230,6230,6230,6230,7
20231221,135800,161224800,6230,6230,6230,6230,13
20231221,135700,161143810,6230,6230,6230,6230,10
20231221,135600,161081510,6230,6230,6230,6230,11
20231221,135500,161012980,6230,6230,6230,6230,19
20231221,135400,160894610,6230,6230,6230,6230,11
20231221,135300,160826080,6230,6230,6230,6230,9
20231221,135200,160770010,6230,6230,6230,6230,9
20231221,135100,160713940,6240,6240,6240,6240,127
20231221,135000,159921460,6240,6240,6240,6240,12
20231221,134900,159846580,6240,6240,6240,6240,13
20231221,134800,159765460,6240,6240,6240,6240,9
20231221,134700,159709300,6240,6240,6240,6240,12
20231221,134600,159634420,6240,6240,6240,6240,5
20231221,134500,159603220,6240,6240,6240,6240,7
20231221,134400,159559540,6240,6240,6240,6240,10
20231221,134300,159497140,6240,6240,6240,6240,8
20231221,134200,159447220,6240,6230,6240,6230,24
20231221,134100,159297530,6230,6230,6230,6230,8
20231221,134000,159247690,6230,6230,6230,6230,23
20231221,133900,159104400,6230,6230,6230,6230,16
20231221,133800,159004720,6230,6230,6230,6230,24
20231221,133700,158855200,6230,6230,6230,6230,24
20231221,133600,158705680,6230,6230,6230,6230,21
20231221,133500,158574850,6230,6230,6230,6230,188
20231221,133400,157403610,6230,6230,6230,6230,22
20231221,133300,157266550,6230,6230,6230,6230,21
20231221,133200,157135720,6230,6230,6230,6230,19
20231221,133100,157017350,6230,6240,6240,6230,144
20231221,133000,156118980,6240,6240,6240,6240,63
20231221,132900,155725860,6240,6240,6240,6240,18
20231221,132800,155613540,6240,6240,6240,6240,18
20231221,132700,155501220,6240,6240,6240,6240,18
20231221,132600,155388900,6240,6240,6250,6240,69
20231221,132500,154957840,6240,6230,6240,6230,28
20231221,132400,154783260,6230,6230,6230,6230,18
20231221,132300,154671120,6230,6230,6230,6230,18
20231221,132200,154558980,6230,6230,6230,6230,18
20231221,132100,154446840,6230,6230,6230,6230,18
20231221,132000,154334700,6230,6230,6230,6230,28
20231221,131900,154160260,6250,6230,6250,6230,18
20231221,131800,154048040,6230,6230,6240,6230,814
20231221,131700,148976620,6230,6230,6230,6230,14
20231221,131600,148889400,6230,6230,6230,6230,14
20231221,131500,148802180,6230,6230,6230,6230,18
20231221,131400,148690040,6220,6230,6230,6220,1408
20231221,131300,139923320,6270,6270,6270,6270,0
20231221,131200,139923320,6270,6270,6270,6270,0
20231221,131100,139923320,6270,6270,6270,6270,0
20231221,131000,139923320,6270,6270,6270,6270,1
20231221,130900,139917050,6260,6260,6260,6260,120
20231221,130800,139165850,6270,6270,6270,6270,0
20231221,130700,139165850,6270,6270,6270,6270,0
20231221,130600,139165850,6270,6270,6270,6270,0
20231221,130500,139165850,6270,6270,6270,6270,0
20231221,130400,139165850,6270,6270,6270,6270,0
20231221,130300,139165850,6270,6270,6270,6270,0
20231221,130200,139165850,6270,6270,6270,6270,0
20231221,130100,139165850,6270,6270,6270,6270,0
20231221,130000,139165850,6270,6270,6270,6270,0
20231221,125900,139165850,6270,6270,6270,6270,2
20231221,125800,139153310,6260,6260,6260,6260,500
20231221,125700,136023310,6260,6240,6260,6240,337
20231221,125600,133917890,6230,6230,6230,6230,20
20231221,125500,133793290,6230,6240,6240,6230,82
20231221,125400,133282410,6240,6240,6240,6240,0
20231221,125300,133282410,6240,6240,6240,6240,0
20231221,125200,133282410,6240,6240,6240,6240,0
20231221,125100,133282410,6240,6240,6240,6240,0
20231221,125000,133282410,6240,6240,6240,6240,0
20231221,124900,133282410,6240,6240,6240,6240,96
20231221,124800,132683370,6240,6240,6240,6240,4
20231221,124700,132658410,6250,6250,6250,6250,33
20231221,124600,132452160,6230,6230,6230,6230,0
20231221,124500,132452160,6230,6230,6230,6230,150
20231221,124400,131517660,6230,6230,6230,6230,0
20231221,124300,131517660,6230,6230,6230,6230,0
20231221,124200,131517660,6230,6230,6230,6230,0
20231221,124100,131517660,6230,6230,6230,6230,0
20231221,124000,131517660,6230,6230,6230,6230,30
20231221,123900,131330760,6230,6230,6230,6230,0
20231221,123800,131330760,6230,6230,6230,6230,0
20231221,123700,131330760,6230,6230,6230,6230,0
20231221,123600,131330760,6230,6230,6230,6230,0
20231221,123500,131330760,6230,6240,6240,6230,362
20231221,123400,129075100,6240,6240,6240,6240,0
20231221,123300,129075100,6240,6240,6240,6240,12
20231221,123200,129000220,6240,6240,6240,6240,0
20231221,123100,129000220,6240,6240,6240,6240,0
20231221,123000,129000220,6240,6240,6240,6240,2
20231221,122900,128987740,6250,6240,6250,6240,2
20231221,122800,128975250,6240,6240,6240,6240,0
20231221,122700,128975250,6240,6240,6240,6240,2
20231221,122600,128962770,6240,6240,6240,6240,0
20231221,122500,128962770,6240,6240,6240,6240,0
20231221,122400,128962770,6240,6240,6240,6240,0
20231221,122300,128962770,6240,6240,6240,6240,0
20231221,122200,128962770,6240,6240,6240,6240,10
20231221,122100,128900370,6250,6250,6250,6250,0
20231221,122000,128900370,6250,6250,6250,6250,0
20231221,121900,128900370,6250,6250,6250,6250,0
20231221,121800,128900370,6250,6250,6250,6250,1
20231221,121700,128894120,6250,6250,6250,6250,0
20231221,121600,128894120,6250,6250,6250,6250,10
20231221,121500,128831620,6250,6250,6250,6250,0
20231221,121400,128831620,6250,6250,6250,6250,0
20231221,121300,128831620,6250,6250,6250,6250,0
20231221,121200,128831620,6250,6250,6250,6250,0
20231221,121100,128831620,6250,6250,6250,6250,0
20231221,121000,128831620,6250,6250,6250,6250,60
20231221,120900,128456620,6250,6250,6250,6250,0
20231221,120800,128456620,6250,6250,6250,6250,0
20231221,120700,128456620,6250,6250,6250,6250,0
20231221,120600,128456620,6250,6250,6250,6250,0
20231221,120500,128456620,6250,6250,6250,6250,21
20231221,120400,128325370,6250,6250,6250,6250,0
20231221,120300,128325370,6250,6250,6250,6250,0
20231221,120200,128325370,6250,6250,6250,6250,80
20231221,120100,127825370,6240,6240,6240,6240,0
20231221,120000,127825370,6240,6240,6240,6240,0
20231221,115900,127825370,6240,6240,6240,6240,0
20231221,115800,127825370,6240,6240,6240,6240,0
20231221,115700,127825370,6240,6240,6240,6240,34
20231221,115600,127613210,6240,6220,6240,6220,147
20231221,115500,126697930,6230,6230,6230,6230,1067
20231221,115400,120050520,6230,6230,6230,6230,33
20231221,115300,119844930,6230,6230,6230,6230,0
20231221,115200,119844930,6230,6230,6230,6230,0
20231221,115100,119844930,6230,6230,6230,6230,72
20231221,115000,119396370,6230,6230,6230,6230,288
20231221,114900,117602130,6230,6230,6230,6230,400
20231221,114800,115110130,6230,6230,6230,6230,0
20231221,114700,115110130,6230,6230,6230,6230,0
20231221,114600,115110130,6230,6230,6230,6230,0
20231221,114500,115110130,6230,6230,6230,6230,0
20231221,114400,115110130,6230,6230,6230,6230,0
20231221,114300,115110130,6230,6230,6230,6230,310
20231221,114200,113178830,6220,6220,6220,6220,0
20231221,114100,113178830,6220,6220,6220,6220,0
20231221,114000,113178830,6220,6220,6220,6220,0
20231221,113900,113178830,6220,6220,6220,6220,0
20231221,113800,113178830,6220,6220,6220,6220,0
20231221,113700,113178830,6220,6220,6220,6220,0
20231221,113600,113178830,6220,6220,6220,6220,0
20231221,113500,113178830,6220,6220,6220,6220,0
20231221,113400,113178830,6220,6220,6220,6220,0
20231221,113300,113178830,6220,6220,6220,6220,0
20231221,113200,113178830,6220,6220,6220,6220,0
20231221,113100,113178830,6220,6220,6220,6220,71
20231221,113000,112737210,6220,6230,6230,6220,135
20231221,112900,111897440,6240,6250,6250,6240,209
20231221,112800,110592290,6250,6250,6250,6250,101
20231221,112700,109961040,6250,6250,6250,6250,0
20231221,112600,109961040,6250,6250,6250,6250,0
20231221,112500,109961040,6250,6250,6250,6250,0
20231221,112400,109961040,6250,6250,6250,6250,19
20231221,112300,109842290,6250,6250,6250,6250,5
20231221,112200,109811040,6250,6250,6250,6250,0
20231221,112100,109811040,6250,6250,6250,6250,100
20231221,112000,109186040,6250,6250,6250,6250,28
20231221,111900,109011040,6250,6240,6250,6240,111
20231221,111800,108317400,6240,6240,6240,6240,89
20231221,111700,107762040,6240,6240,6240,6240,29
20231221,111600,107581080,6240,6240,6240,6240,0
20231221,111500,107581080,6240,6240,6240,6240,0
20231221,111400,107581080,6240,6240,6240,6240,0
20231221,111300,107581080,6240,6240,6240,6240,0
20231221,111200,107581080,6240,6240,6240,6240,0
20231221,111100,107581080,6240,6240,6240,6240,100
20231221,111000,106957080,6220,6220,6220,6220,351
20231221,110900,104773860,6210,6200,6210,6200,308
20231221,110800,102863480,6210,6210,6210,6210,1
20231221,110700,102857270,6210,6210,6210,6210,121
20231221,110600,102105860,6210,6210,6210,6210,0
20231221,110500,102105860,6210,6210,6210,6210,10
20231221,110400,102043760,6200,6200,6200,6200,547
20231221,110300,98652360,6210,6200,6210,6190,1200
20231221,110200,91218730,6200,6200,6200,6200,0
20231221,110100,91218730,6200,6200,6200,6200,200
20231221,110000,89978730,6200,6200,6200,6200,0
20231221,105900,89978730,6200,6200,6200,6200,400
20231221,105800,87498730,6200,6200,6200,6200,643
20231221,105700,83512130,6200,6200,6200,6200,0
20231221,105600,83512130,6200,6210,6210,6200,425
20231221,105500,80876880,6200,6210,6210,6200,1948
20231221,105400,68792800,6220,6220,6220,6220,0
20231221,105300,68792800,6220,6220,6220,6220,322
20231221,105200,66789960,6230,6220,6230,6220,425
20231221,105100,64146210,6220,6220,6220,6220,15
20231221,105000,64052910,6220,6220,6220,6220,1
20231221,104900,64046690,6230,6230,6230,6230,5
20231221,104800,64015540,6210,6210,6210,6210,0
20231221,104700,64015540,6210,6230,6230,6210,305
20231221,104600,62118680,6230,6230,6230,6230,0
20231221,104500,62118680,6230,6230,6230,6230,3
20231221,104400,62099990,6230,6230,6230,6230,436
20231221,104300,59383710,6230,6230,6230,6230,1000
20231221,104200,53153710,6230,6230,6230,6230,2
20231221,104100,53141250,6240,6240,6240,6240,155
20231221,104000,52174050,6240,6240,6240,6240,12
20231221,103900,52099170,6240,6240,6240,6240,0
20231221,103800,52099170,6240,6240,6240,6240,0
20231221,103700,52099170,6240,6240,6240,6240,0
20231221,103600,52099170,6240,6240,6240,6240,0
20231221,103500,52099170,6240,6240,6240,6240,0
20231221,103400,52099170,6240,6250,6250,6240,302
20231221,103300,50212900,6250,6250,6250,6250,0
20231221,103200,50212900,6250,6250,6250,6250,0
20231221,103100,50212900,6250,6250,6250,6250,0
20231221,103000,50212900,6250,6250,6250,6250,0
20231221,102900,50212900,6250,6250,6250,6250,0
20231221,102800,50212900,6250,6250,6250,6250,0
20231221,102700,50212900,6250,6250,6250,6250,0
20231221,102600,50212900,6250,6250,6250,6250,0
20231221,102500,50212900,6250,6250,6250,6250,0
20231221,102400,50212900,6250,6250,6250,6250,0
20231221,102300,50212900,6250,6250,6250,6250,0
20231221,102200,50212900,6250,6250,6250,6250,0
20231221,102100,50212900,6250,6250,6250,6250,0
20231221,102000,50212900,6250,6250,6250,6250,21
20231221,101900,50081650,6250,6250,6250,6250,0
20231221,101800,50081650,6250,6250,6250,6250,0
20231221,101700,50081650,6250,6260,6260,6250,1689
20231221,101600,39525340,6260,6260,6260,6260,0
20231221,101500,39525340,6260,6260,6260,6260,1
20231221,101400,39519080,6260,6260,6260,6260,7
20231221,101300,39475260,6260,6260,6260,6260,0
20231221,101200,39475260,6260,6260,6260,6260,0
20231221,101100,39475260,6260,6260,6260,6260,0
20231221,101000,39475260,6260,6250,6260,6250,496
20231221,100900,36374680,6250,6250,6250,6250,0
20231221,100800,36374680,6250,6250,6250,6250,147
20231221,100700,35455930,6270,6270,6270,6270,0
20231221,100600,35455930,6270,6270,6270,6270,0
20231221,100500,35455930,6270,6270,6270,6270,100
20231221,100400,34828930,6270,6270,6270,6270,0
20231221,100300,34828930,6270,6270,6270,6270,0
20231221,100200,34828930,6270,6270,6270,6270,0
20231221,100100,34828930,6270,6270,6270,6270,58
20231221,100000,34465270,6270,6270,6270,6270,0
20231221,095900,34465270,6270,6270,6270,6270,35
20231221,095800,34245820,6250,6250,6250,6250,1314
20231221,095700,26033320,6240,6240,6240,6240,0
20231221,095600,26033320,6240,6240,6240,6240,0
20231221,095500,26033320,6240,6240,6240,6240,0
20231221,095400,26033320,6240,6240,6240,6240,0
20231221,095300,26033320,6240,6240,6240,6240,0
20231221,095200,26033320,6240,6240,6240,6240,0
20231221,095100,26033320,6240,6240,6240,6240,0
20231221,095000,26033320,6240,6240,6240,6240,0
20231221,094900,26033320,6240,6240,6240,6240,0
20231221,094800,26033320,6240,6240,6240,6240,100
20231221,094700,25409320,6250,6250,6250,6250,0
20231221,094600,25409320,6250,6250,6250,6250,1
20231221,094500,25403070,6260,6260,6260,6260,0
20231221,094400,25403070,6260,6260,6260,6260,0
20231221,094300,25403070,6260,6260,6260,6260,0
20231221,094200,25403070,6260,6260,6260,6260,50
20231221,094100,25090070,6260,6260,6260,6260,0
20231221,094000,25090070,6260,6260,6260,6260,0
20231221,093900,25090070,6260,6260,6260,6260,0
20231221,093800,25090070,6260,6260,6260,6260,301
20231221,093700,23205810,6260,6260,6260,6260,2
20231221,093600,23193290,6240,6240,6240,6240,1
20231221,093500,23187050,6240,6240,6240,6240,580
20231221,093400,19567850,6240,6260,6260,6240,2266
20231221,093300,5425280,6270,6270,6270,6270,16
20231221,093200,5324960,6270,6270,6270,6270,0
20231221,093100,5324960,6270,6270,6270,6270,20
20231221,093000,5199560,6260,6260,6260,6260,0
20231221,092900,5199560,6260,6260,6260,6260,0
20231221,092800,5199560,6260,6260,6260,6260,0
20231221,092700,5199560,6260,6260,6260,6260,50
20231221,092600,4886560,6270,6270,6270,6270,10
20231221,092500,4823860,6260,6260,6260,6260,0
20231221,092400,4823860,6260,6270,6270,6260,119
20231221,092300,4078770,6260,6260,6260,6260,0
20231221,092200,4078770,6260,6260,6260,6260,0
20231221,092100,4078770,6260,6250,6260,6250,175
20231221,092000,2983280,6260,6260,6260,6260,0
20231221,091900,2983280,6260,6260,6260,6260,30
20231221,091800,2795480,6250,6250,6250,6250,65
20231221,091700,2389230,6260,6260,6260,6260,0
20231221,091600,2389230,6260,6260,6260,6260,0
20231221,091500,2389230,6260,6260,6260,6260,0
20231221,091400,2389230,6260,6260,6260,6260,0
20231221,091300,2389230,6260,6260,6260,6260,0
20231221,091200,2389230,6260,6260,6260,6260,0
20231221,091100,2389230,6260,6260,6260,6260,91
20231221,091000,1819570,6250,6260,6260,6250,87
20231221,090900,1275600,6260,6260,6260,6260,0
20231221,090800,1275600,6260,6260,6260,6260,80
20231221,090700,774800,6260,6260,6260,6260,0
20231221,090600,774800,6260,6260,6260,6260,0
20231221,090500,774800,6260,6260,6260,6260,0
20231221,090400,774800,6260,6260,6260,6260,10
20231221,090300,712200,6240,6240,6240,6240,30
20231221,090200,525000,6250,6250,6250,6250,0
20231221,090100,525000,6250,6250,6250,6250,0
20231221,090000,525000,6250,6250,6250,6250,84