KissMeData/068790/min/candle-20231221.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231221,194300,460603690,6890,6890,6890,6890,4029
20231221,194200,460603690,6890,6890,6890,6890,0
20231221,194100,460603690,6890,6890,6890,6890,0
20231221,194000,460603690,6890,6890,6890,6890,0
20231221,193900,460603690,6890,6890,6890,6890,0
20231221,193800,460603690,6890,6890,6890,6890,0
20231221,193700,460603690,6890,6890,6890,6890,0
20231221,193600,460603690,6890,6890,6890,6890,0
20231221,193500,460603690,6890,6890,6890,6890,0
20231221,193400,460603690,6890,6890,6890,6890,0
20231221,193300,460603690,6890,6890,6890,6890,0
20231221,193200,460603690,6890,6890,6890,6890,0
20231221,193100,460603690,6890,6890,6890,6890,0
20231221,193000,460603690,6890,6890,6890,6890,0
20231221,192900,460603690,6890,6890,6890,6890,0
20231221,192800,460603690,6890,6890,6890,6890,0
20231221,192700,460603690,6890,6890,6890,6890,0
20231221,192600,460603690,6890,6890,6890,6890,0
20231221,192500,460603690,6890,6890,6890,6890,0
20231221,192400,460603690,6890,6890,6890,6890,0
20231221,192300,460603690,6890,6890,6890,6890,0
20231221,192200,460603690,6890,6890,6890,6890,0
20231221,192100,460603690,6890,6890,6890,6890,0
20231221,192000,460603690,6890,6890,6890,6890,0
20231221,191900,460603690,6890,6890,6890,6890,0
20231221,191800,460603690,6890,6890,6890,6890,0
20231221,191700,460603690,6890,6890,6890,6890,0
20231221,191600,460603690,6890,6890,6890,6890,0
20231221,191500,460603690,6890,6890,6890,6890,0
20231221,191400,460603690,6890,6890,6890,6890,0
20231221,191300,460603690,6890,6890,6890,6890,4029
20231221,191200,460603690,6890,6890,6890,6890,0
20231221,191100,460603690,6890,6890,6890,6890,0
20231221,191000,460603690,6890,6890,6890,6890,0
20231221,190900,460603690,6890,6890,6890,6890,0
20231221,190800,460603690,6890,6890,6890,6890,0
20231221,190700,460603690,6890,6890,6890,6890,0
20231221,190600,460603690,6890,6890,6890,6890,0
20231221,190500,460603690,6890,6890,6890,6890,0
20231221,190400,460603690,6890,6890,6890,6890,0
20231221,190300,460603690,6890,6890,6890,6890,0
20231221,190200,460603690,6890,6890,6890,6890,0
20231221,190100,460603690,6890,6890,6890,6890,0
20231221,190000,460603690,6890,6890,6890,6890,0
20231221,185900,460603690,6890,6890,6890,6890,0
20231221,185800,460603690,6890,6890,6890,6890,0
20231221,185700,460603690,6890,6890,6890,6890,0
20231221,185600,460603690,6890,6890,6890,6890,0
20231221,185500,460603690,6890,6890,6890,6890,0
20231221,185400,460603690,6890,6890,6890,6890,0
20231221,185300,460603690,6890,6890,6890,6890,0
20231221,185200,460603690,6890,6890,6890,6890,0
20231221,185100,460603690,6890,6890,6890,6890,0
20231221,185000,460603690,6890,6890,6890,6890,0
20231221,184900,460603690,6890,6890,6890,6890,0
20231221,184800,460603690,6890,6890,6890,6890,0
20231221,184700,460603690,6890,6890,6890,6890,0
20231221,184600,460603690,6890,6890,6890,6890,0
20231221,184500,460603690,6890,6890,6890,6890,0
20231221,184400,460603690,6890,6890,6890,6890,0
20231221,184300,460603690,6890,6890,6890,6890,4029
20231221,184200,460603690,6890,6890,6890,6890,0
20231221,184100,460603690,6890,6890,6890,6890,0
20231221,184000,460603690,6890,6890,6890,6890,0
20231221,183900,460603690,6890,6890,6890,6890,0
20231221,183800,460603690,6890,6890,6890,6890,0
20231221,183700,460603690,6890,6890,6890,6890,0
20231221,183600,460603690,6890,6890,6890,6890,0
20231221,183500,460603690,6890,6890,6890,6890,0
20231221,183400,460603690,6890,6890,6890,6890,0
20231221,183300,460603690,6890,6890,6890,6890,0
20231221,183200,460603690,6890,6890,6890,6890,0
20231221,183100,460603690,6890,6890,6890,6890,0
20231221,183000,460603690,6890,6890,6890,6890,0
20231221,182900,460603690,6890,6890,6890,6890,0
20231221,182800,460603690,6890,6890,6890,6890,0
20231221,182700,460603690,6890,6890,6890,6890,0
20231221,182600,460603690,6890,6890,6890,6890,0
20231221,182500,460603690,6890,6890,6890,6890,0
20231221,182400,460603690,6890,6890,6890,6890,0
20231221,182300,460603690,6890,6890,6890,6890,0
20231221,182200,460603690,6890,6890,6890,6890,0
20231221,182100,460603690,6890,6890,6890,6890,0
20231221,182000,460603690,6890,6890,6890,6890,0
20231221,181900,460603690,6890,6890,6890,6890,0
20231221,181800,460603690,6890,6890,6890,6890,0
20231221,181700,460603690,6890,6890,6890,6890,0
20231221,181600,460603690,6890,6890,6890,6890,0
20231221,181500,460603690,6890,6890,6890,6890,0
20231221,181400,460603690,6890,6890,6890,6890,0
20231221,181300,460603690,6890,6890,6890,6890,4029
20231221,181200,460603690,6890,6890,6890,6890,0
20231221,181100,460603690,6890,6890,6890,6890,0
20231221,181000,460603690,6890,6890,6890,6890,0
20231221,180900,460603690,6890,6890,6890,6890,0
20231221,180800,460603690,6890,6890,6890,6890,0
20231221,180700,460603690,6890,6890,6890,6890,0
20231221,180600,460603690,6890,6890,6890,6890,0
20231221,180500,460603690,6890,6890,6890,6890,0
20231221,180400,460603690,6890,6890,6890,6890,0
20231221,180300,460603690,6890,6890,6890,6890,0
20231221,180200,460603690,6890,6890,6890,6890,0
20231221,180100,460603690,6890,6890,6890,6890,0
20231221,180000,460603690,6890,6890,6890,6890,0
20231221,175900,460603690,6890,6890,6890,6890,0
20231221,175800,460603690,6890,6890,6890,6890,0
20231221,175700,460603690,6890,6890,6890,6890,0
20231221,175600,460603690,6890,6890,6890,6890,0
20231221,175500,460603690,6890,6890,6890,6890,0
20231221,175400,460603690,6890,6890,6890,6890,0
20231221,175300,460603690,6890,6890,6890,6890,0
20231221,175200,460603690,6890,6890,6890,6890,0
20231221,175100,460603690,6890,6890,6890,6890,0
20231221,175000,460603690,6890,6890,6890,6890,0
20231221,174900,460603690,6890,6890,6890,6890,0
20231221,174800,460603690,6890,6890,6890,6890,0
20231221,174700,460603690,6890,6890,6890,6890,0
20231221,174600,460603690,6890,6890,6890,6890,0
20231221,174500,460603690,6890,6890,6890,6890,0
20231221,174400,460603690,6890,6890,6890,6890,0
20231221,174300,460603690,6890,6890,6890,6890,4029
20231221,174200,460603690,6890,6890,6890,6890,0
20231221,174100,460603690,6890,6890,6890,6890,0
20231221,174000,460603690,6890,6890,6890,6890,0
20231221,173900,460603690,6890,6890,6890,6890,0
20231221,173800,460603690,6890,6890,6890,6890,0
20231221,173700,460603690,6890,6890,6890,6890,0
20231221,173600,460603690,6890,6890,6890,6890,0
20231221,173500,460603690,6890,6890,6890,6890,0
20231221,173400,460603690,6890,6890,6890,6890,0
20231221,173300,460603690,6890,6890,6890,6890,0
20231221,173200,460603690,6890,6890,6890,6890,0
20231221,173100,460603690,6890,6890,6890,6890,0
20231221,173000,460603690,6890,6890,6890,6890,0
20231221,172900,460603690,6890,6890,6890,6890,0
20231221,172800,460603690,6890,6890,6890,6890,0
20231221,172700,460603690,6890,6890,6890,6890,0
20231221,172600,460603690,6890,6890,6890,6890,0
20231221,172500,460603690,6890,6890,6890,6890,0
20231221,172400,460603690,6890,6890,6890,6890,0
20231221,172300,460603690,6890,6890,6890,6890,0
20231221,172200,460603690,6890,6890,6890,6890,0
20231221,172100,460603690,6890,6890,6890,6890,0
20231221,172000,460603690,6890,6890,6890,6890,0
20231221,171900,460603690,6890,6890,6890,6890,0
20231221,171800,460603690,6890,6890,6890,6890,0
20231221,171700,460603690,6890,6890,6890,6890,0
20231221,171600,460603690,6890,6890,6890,6890,0
20231221,171500,460603690,6890,6890,6890,6890,0
20231221,171400,460603690,6890,6890,6890,6890,0
20231221,171300,460603690,6890,6890,6890,6890,4029
20231221,171200,460603690,6890,6890,6890,6890,0
20231221,171100,460603690,6890,6890,6890,6890,0
20231221,171000,460603690,6890,6890,6890,6890,0
20231221,170900,460603690,6890,6890,6890,6890,0
20231221,170800,460603690,6890,6890,6890,6890,0
20231221,170700,460603690,6890,6890,6890,6890,0
20231221,170600,460603690,6890,6890,6890,6890,0
20231221,170500,460603690,6890,6890,6890,6890,0
20231221,170400,460603690,6890,6890,6890,6890,0
20231221,170300,460603690,6890,6890,6890,6890,0
20231221,170200,460603690,6890,6890,6890,6890,0
20231221,170100,460603690,6890,6890,6890,6890,0
20231221,170000,460603690,6890,6890,6890,6890,0
20231221,165900,460603690,6890,6890,6890,6890,0
20231221,165800,460603690,6890,6890,6890,6890,0
20231221,165700,460603690,6890,6890,6890,6890,0
20231221,165600,460603690,6890,6890,6890,6890,0
20231221,165500,460603690,6890,6890,6890,6890,0
20231221,165400,460603690,6890,6890,6890,6890,0
20231221,165300,460603690,6890,6890,6890,6890,0
20231221,165200,460603690,6890,6890,6890,6890,0
20231221,165100,460603690,6890,6890,6890,6890,0
20231221,165000,460603690,6890,6890,6890,6890,0
20231221,164900,460603690,6890,6890,6890,6890,0
20231221,164800,460603690,6890,6890,6890,6890,0
20231221,164700,460603690,6890,6890,6890,6890,0
20231221,164600,460603690,6890,6890,6890,6890,0
20231221,164500,460603690,6890,6890,6890,6890,0
20231221,164400,460603690,6890,6890,6890,6890,0
20231221,164300,460603690,6890,6890,6890,6890,4029
20231221,164200,460603690,6890,6890,6890,6890,0
20231221,164100,460603690,6890,6890,6890,6890,0
20231221,164000,460603690,6890,6890,6890,6890,0
20231221,163900,460603690,6890,6890,6890,6890,0
20231221,163800,460603690,6890,6890,6890,6890,0
20231221,163700,460603690,6890,6890,6890,6890,0
20231221,163600,460603690,6890,6890,6890,6890,0
20231221,163500,460603690,6890,6890,6890,6890,0
20231221,163400,460603690,6890,6890,6890,6890,0
20231221,163300,460603690,6890,6890,6890,6890,0
20231221,163200,460603690,6890,6890,6890,6890,0
20231221,163100,460603690,6890,6890,6890,6890,0
20231221,163000,460603690,6890,6890,6890,6890,0
20231221,162900,460603690,6890,6890,6890,6890,0
20231221,162800,460603690,6890,6890,6890,6890,0
20231221,162700,460603690,6890,6890,6890,6890,0
20231221,162600,460603690,6890,6890,6890,6890,0
20231221,162500,460603690,6890,6890,6890,6890,0
20231221,162400,460603690,6890,6890,6890,6890,0
20231221,162300,460603690,6890,6890,6890,6890,0
20231221,162200,460603690,6890,6890,6890,6890,0
20231221,162100,460603690,6890,6890,6890,6890,0
20231221,162000,460603690,6890,6890,6890,6890,0
20231221,161900,460603690,6890,6890,6890,6890,0
20231221,161800,460603690,6890,6890,6890,6890,0
20231221,161700,460603690,6890,6890,6890,6890,0
20231221,161600,460603690,6890,6890,6890,6890,0
20231221,161500,460603690,6890,6890,6890,6890,0
20231221,161400,460603690,6890,6890,6890,6890,0
20231221,161300,460603690,6890,6890,6890,6890,4029
20231221,161200,460603690,6890,6890,6890,6890,0
20231221,161100,460603690,6890,6890,6890,6890,0
20231221,161000,460603690,6890,6890,6890,6890,0
20231221,160900,460603690,6890,6890,6890,6890,0
20231221,160800,460603690,6890,6890,6890,6890,0
20231221,160700,460603690,6890,6890,6890,6890,0
20231221,160600,460603690,6890,6890,6890,6890,0
20231221,160500,460603690,6890,6890,6890,6890,0
20231221,160400,460603690,6890,6890,6890,6890,0
20231221,160300,460603690,6890,6890,6890,6890,0
20231221,160200,460603690,6890,6890,6890,6890,0
20231221,160100,460603690,6890,6890,6890,6890,0
20231221,160000,460603690,6890,6890,6890,6890,0
20231221,155900,460603690,6890,6890,6890,6890,0
20231221,155800,460603690,6890,6890,6890,6890,0
20231221,155700,460603690,6890,6890,6890,6890,0
20231221,155600,460603690,6890,6890,6890,6890,0
20231221,155500,460603690,6890,6890,6890,6890,0
20231221,155400,460603690,6890,6890,6890,6890,0
20231221,155300,460603690,6890,6890,6890,6890,0
20231221,155200,460603690,6890,6890,6890,6890,0
20231221,155100,460603690,6890,6890,6890,6890,0
20231221,155000,460603690,6890,6890,6890,6890,0
20231221,154900,460603690,6890,6890,6890,6890,0
20231221,154800,460603690,6890,6890,6890,6890,0
20231221,154700,460603690,6890,6890,6890,6890,0
20231221,154600,460603690,6890,6890,6890,6890,0
20231221,154500,460603690,6890,6890,6890,6890,0
20231221,154400,460603690,6890,6890,6890,6890,0
20231221,154300,460603690,6890,6890,6890,6890,4029
20231221,154200,460603690,6890,6890,6890,6890,0
20231221,154100,460603690,6890,6890,6890,6890,0
20231221,154000,460603690,6890,6890,6890,6890,0
20231221,153900,460603690,6890,6890,6890,6890,0
20231221,153800,460603690,6890,6890,6890,6890,0
20231221,153700,460603690,6890,6890,6890,6890,0
20231221,153600,460603690,6890,6890,6890,6890,0
20231221,153500,460603690,6890,6890,6890,6890,0
20231221,153400,460603690,6890,6890,6890,6890,0
20231221,153300,460603690,6890,6890,6890,6890,0
20231221,153200,460603690,6890,6890,6890,6890,0
20231221,153100,460603690,6890,6890,6890,6890,0
20231221,153000,460603690,6890,6890,6890,6890,4029
20231221,152900,432843880,6910,6910,6910,6910,0
20231221,152800,432843880,6910,6910,6910,6910,0
20231221,152700,432843880,6910,6910,6910,6910,0
20231221,152600,432843880,6910,6910,6910,6910,0
20231221,152500,432843880,6910,6910,6910,6910,0
20231221,152400,432843880,6910,6910,6910,6910,0
20231221,152300,432843880,6910,6910,6910,6910,0
20231221,152200,432843880,6910,6910,6910,6910,0
20231221,152100,432843880,6910,6910,6910,6910,0
20231221,152000,432843880,6910,6910,6910,6910,0
20231221,151900,432843880,6910,6930,6930,6910,50
20231221,151800,432497500,6930,6930,6930,6930,0
20231221,151700,432497500,6930,6930,6930,6930,0
20231221,151600,432497500,6930,6920,6930,6920,228
20231221,151500,430919350,6910,6910,6910,6910,0
20231221,151400,430919350,6910,6910,6910,6910,100
20231221,151300,430228350,6920,6920,6920,6920,35
20231221,151200,429986150,6920,6920,6920,6920,2
20231221,151100,429972310,6920,6920,6920,6920,242
20231221,151000,428297670,6920,6920,6920,6920,186
20231221,150900,427010550,6920,6920,6920,6920,295
20231221,150800,424969150,6920,6910,6920,6910,31
20231221,150700,424754640,6920,6920,6920,6920,0
20231221,150600,424754640,6920,6920,6920,6920,0
20231221,150500,424754640,6920,6920,6920,6920,400
20231221,150400,421986640,6920,6920,6920,6920,0
20231221,150300,421986640,6920,6920,6920,6920,0
20231221,150200,421986640,6920,6920,6920,6920,1
20231221,150100,421979720,6910,6910,6910,6910,0
20231221,150000,421979720,6910,6910,6910,6910,0
20231221,145900,421979720,6910,6920,6920,6910,1045
20231221,145800,414758680,6920,6920,6920,6920,1
20231221,145700,414751760,6930,6930,6930,6930,0
20231221,145600,414751760,6930,6930,6930,6930,0
20231221,145500,414751760,6930,6930,6930,6930,0
20231221,145400,414751760,6930,6930,6930,6930,0
20231221,145300,414751760,6930,6930,6930,6930,0
20231221,145200,414751760,6930,6930,6930,6930,0
20231221,145100,414751760,6930,6930,6930,6930,1
20231221,145000,414744830,6910,6910,6910,6910,0
20231221,144900,414744830,6910,6910,6910,6910,0
20231221,144800,414744830,6910,6920,6920,6910,74
20231221,144700,414232760,6920,6920,6920,6920,0
20231221,144600,414232760,6920,6920,6920,6920,0
20231221,144500,414232760,6920,6920,6920,6920,0
20231221,144400,414232760,6920,6920,6920,6920,0
20231221,144300,414232760,6920,6920,6920,6920,0
20231221,144200,414232760,6920,6920,6920,6920,0
20231221,144100,414232760,6920,6920,6920,6920,0
20231221,144000,414232760,6920,6920,6920,6920,0
20231221,143900,414232760,6920,6920,6920,6920,0
20231221,143800,414232760,6920,6910,6920,6910,2
20231221,143700,414218930,6910,6910,6910,6910,0
20231221,143600,414218930,6910,6910,6910,6910,0
20231221,143500,414218930,6910,6910,6910,6910,2
20231221,143400,414205110,6910,6910,6910,6910,0
20231221,143300,414205110,6910,6920,6920,6910,107
20231221,143200,413464760,6920,6920,6920,6920,0
20231221,143100,413464760,6920,6920,6920,6920,0
20231221,143000,413464760,6920,6920,6920,6920,0
20231221,142900,413464760,6920,6920,6920,6920,10
20231221,142800,413395560,6920,6920,6920,6920,50
20231221,142700,413049560,6920,6920,6920,6920,142
20231221,142600,412066920,6920,6920,6920,6920,55
20231221,142500,411686320,6920,6920,6920,6920,0
20231221,142400,411686320,6920,6920,6920,6920,128
20231221,142300,410800560,6930,6930,6930,6930,0
20231221,142200,410800560,6930,6930,6930,6930,0
20231221,142100,410800560,6930,6930,6930,6930,0
20231221,142000,410800560,6930,6930,6930,6930,0
20231221,141900,410800560,6930,6930,6930,6930,2
20231221,141800,410786700,6930,6930,6930,6930,0
20231221,141700,410786700,6930,6930,6930,6930,0
20231221,141600,410786700,6930,6930,6930,6930,0
20231221,141500,410786700,6930,6930,6930,6930,0
20231221,141400,410786700,6930,6930,6930,6930,0
20231221,141300,410786700,6930,6930,6930,6930,0
20231221,141200,410786700,6930,6930,6930,6930,0
20231221,141100,410786700,6930,6930,6930,6930,0
20231221,141000,410786700,6930,6930,6930,6930,0
20231221,140900,410786700,6930,6930,6930,6930,0
20231221,140800,410786700,6930,6930,6930,6930,0
20231221,140700,410786700,6930,6930,6930,6930,1
20231221,140600,410779770,6920,6920,6920,6920,0
20231221,140500,410779770,6920,6920,6920,6920,0
20231221,140400,410779770,6920,6920,6920,6920,50
20231221,140300,410433770,6920,6920,6920,6920,100
20231221,140200,409741770,6920,6920,6920,6920,0
20231221,140100,409741770,6920,6920,6920,6920,0
20231221,140000,409741770,6920,6920,6920,6920,0
20231221,135900,409741770,6920,6920,6920,6920,27
20231221,135800,409554930,6930,6930,6930,6930,5
20231221,135700,409520280,6930,6930,6930,6930,0
20231221,135600,409520280,6930,6930,6930,6930,0
20231221,135500,409520280,6930,6930,6930,6930,0
20231221,135400,409520280,6930,6930,6930,6930,0
20231221,135300,409520280,6930,6910,6930,6910,201
20231221,135200,408131350,6930,6930,6930,6930,0
20231221,135100,408131350,6930,6930,6930,6930,0
20231221,135000,408131350,6930,6930,6930,6930,1
20231221,134900,408124420,6910,6910,6910,6910,0
20231221,134800,408124420,6910,6910,6910,6910,0
20231221,134700,408124420,6910,6910,6910,6910,0
20231221,134600,408124420,6910,6920,6920,6910,6
20231221,134500,408082940,6920,6920,6920,6920,0
20231221,134400,408082940,6920,6920,6920,6920,0
20231221,134300,408082940,6920,6920,6920,6920,320
20231221,134200,405868540,6920,6920,6920,6920,1
20231221,134100,405861620,6930,6930,6930,6930,0
20231221,134000,405861620,6930,6930,6930,6930,0
20231221,133900,405861620,6930,6930,6930,6930,0
20231221,133800,405861620,6930,6930,6930,6930,306
20231221,133700,403741040,6930,6930,6930,6930,0
20231221,133600,403741040,6930,6930,6930,6930,0
20231221,133500,403741040,6930,6930,6930,6930,0
20231221,133400,403741040,6930,6930,6930,6930,0
20231221,133300,403741040,6930,6930,6930,6930,1
20231221,133200,403734110,6940,6940,6940,6940,1
20231221,133100,403727170,6940,6940,6940,6940,0
20231221,133000,403727170,6940,6940,6940,6940,0
20231221,132900,403727170,6940,6940,6940,6940,0
20231221,132800,403727170,6940,6940,6940,6940,0
20231221,132700,403727170,6940,6940,6940,6940,0
20231221,132600,403727170,6940,6940,6940,6940,1
20231221,132500,403720230,6930,6930,6930,6930,0
20231221,132400,403720230,6930,6930,6930,6930,0
20231221,132300,403720230,6930,6930,6930,6930,0
20231221,132200,403720230,6930,6930,6930,6930,0
20231221,132100,403720230,6930,6930,6930,6930,0
20231221,132000,403720230,6930,6930,6930,6930,0
20231221,131900,403720230,6930,6930,6930,6930,0
20231221,131800,403720230,6930,6930,6930,6930,0
20231221,131700,403720230,6930,6930,6930,6930,0
20231221,131600,403720230,6930,6930,6930,6930,0
20231221,131500,403720230,6930,6930,6930,6930,0
20231221,131400,403720230,6930,6930,6930,6930,4
20231221,131300,403692510,6910,6910,6910,6910,100
20231221,131200,403001510,6920,6920,6920,6920,0
20231221,131100,403001510,6920,6920,6920,6920,0
20231221,131000,403001510,6920,6920,6920,6920,0
20231221,130900,403001510,6920,6920,6920,6920,3092
20231221,130800,381604870,6930,6930,6930,6930,0
20231221,130700,381604870,6930,6930,6930,6930,0
20231221,130600,381604870,6930,6930,6930,6930,10
20231221,130500,381535570,6930,6930,6930,6930,0
20231221,130400,381535570,6930,6930,6930,6930,0
20231221,130300,381535570,6930,6930,6930,6930,0
20231221,130200,381535570,6930,6930,6930,6930,0
20231221,130100,381535570,6930,6930,6930,6930,0
20231221,130000,381535570,6930,6930,6930,6930,0
20231221,125900,381535570,6930,6930,6930,6930,0
20231221,125800,381535570,6930,6930,6930,6930,0
20231221,125700,381535570,6930,6930,6930,6930,0
20231221,125600,381535570,6930,6930,6930,6930,0
20231221,125500,381535570,6930,6930,6930,6930,0
20231221,125400,381535570,6930,6920,6930,6920,500
20231221,125300,378072170,6930,6930,6930,6930,0
20231221,125200,378072170,6930,6930,6930,6930,0
20231221,125100,378072170,6930,6930,6930,6930,0
20231221,125000,378072170,6930,6930,6930,6930,0
20231221,124900,378072170,6930,6930,6930,6930,0
20231221,124800,378072170,6930,6930,6930,6930,0
20231221,124700,378072170,6930,6930,6930,6930,0
20231221,124600,378072170,6930,6930,6930,6930,0
20231221,124500,378072170,6930,6930,6930,6930,0
20231221,124400,378072170,6930,6930,6930,6930,0
20231221,124300,378072170,6930,6930,6930,6930,0
20231221,124200,378072170,6930,6930,6930,6930,379
20231221,124100,375445700,6940,6940,6940,6940,0
20231221,124000,375445700,6940,6940,6940,6940,1
20231221,123900,375438760,6900,6930,6930,6900,5000
20231221,123800,340898070,6950,6950,6950,6950,0
20231221,123700,340898070,6950,6950,6950,6950,2
20231221,123600,340884170,6950,6950,6950,6950,162
20231221,123500,339758270,6950,6950,6950,6950,136
20231221,123400,338813070,6950,6950,6950,6950,0
20231221,123300,338813070,6950,6950,6950,6950,0
20231221,123200,338813070,6950,6950,6950,6950,115
20231221,123100,338013820,6950,6950,6950,6950,0
20231221,123000,338013820,6950,6950,6950,6950,0
20231221,122900,338013820,6950,6950,6950,6950,0
20231221,122800,338013820,6950,6950,6950,6950,0
20231221,122700,338013820,6950,6950,6950,6950,0
20231221,122600,338013820,6950,6940,6950,6940,13
20231221,122500,337923590,6940,6940,6940,6940,50
20231221,122400,337576590,6940,6940,6940,6940,100
20231221,122300,336882590,6940,6940,6940,6940,0
20231221,122200,336882590,6940,6940,6940,6940,0
20231221,122100,336882590,6940,6940,6940,6940,0
20231221,122000,336882590,6940,6940,6940,6940,20
20231221,121900,336743790,6940,6940,6940,6940,0
20231221,121800,336743790,6940,6940,6940,6940,0
20231221,121700,336743790,6940,6940,6940,6940,0
20231221,121600,336743790,6940,6940,6940,6940,0
20231221,121500,336743790,6940,6940,6940,6940,10
20231221,121400,336674390,6950,6950,6950,6950,0
20231221,121300,336674390,6950,6950,6950,6950,0
20231221,121200,336674390,6950,6950,6950,6950,0
20231221,121100,336674390,6950,6950,6950,6950,0
20231221,121000,336674390,6950,6950,6950,6950,249
20231221,120900,334943840,6940,6940,6940,6940,0
20231221,120800,334943840,6940,6940,6940,6940,0
20231221,120700,334943840,6940,6940,6940,6940,50
20231221,120600,334596840,6950,6950,6950,6950,0
20231221,120500,334596840,6950,6950,6950,6950,100
20231221,120400,333901840,6940,6940,6940,6940,0
20231221,120300,333901840,6940,6940,6940,6940,25
20231221,120200,333728340,6940,6940,6940,6940,0
20231221,120100,333728340,6940,6940,6940,6940,0
20231221,120000,333728340,6940,6940,6940,6940,0
20231221,115900,333728340,6940,6940,6940,6940,0
20231221,115800,333728340,6940,6940,6940,6940,0
20231221,115700,333728340,6940,6940,6940,6940,359
20231221,115600,331236880,6930,6930,6930,6930,0
20231221,115500,331236880,6930,6930,6930,6930,0
20231221,115400,331236880,6930,6930,6930,6930,0
20231221,115300,331236880,6930,6930,6930,6930,10
20231221,115200,331167580,6930,6930,6930,6930,50
20231221,115100,330821080,6930,6930,6930,6930,0
20231221,115000,330821080,6930,6930,6930,6930,0
20231221,114900,330821080,6930,6930,6930,6930,100
20231221,114800,330128080,6930,6930,6930,6930,30
20231221,114700,329920180,6940,6940,6940,6940,1
20231221,114600,329913240,6930,6930,6930,6930,0
20231221,114500,329913240,6930,6930,6930,6930,0
20231221,114400,329913240,6930,6930,6930,6930,0
20231221,114300,329913240,6930,6930,6930,6930,0
20231221,114200,329913240,6930,6930,6930,6930,0
20231221,114100,329913240,6930,6930,6930,6930,0
20231221,114000,329913240,6930,6930,6930,6930,40
20231221,113900,329636040,6930,6930,6930,6930,27
20231221,113800,329448930,6930,6930,6930,6930,100
20231221,113700,328755930,6930,6930,6930,6930,100
20231221,113600,328062930,6920,6920,6920,6920,0
20231221,113500,328062930,6920,6920,6920,6920,0
20231221,113400,328062930,6920,6920,6920,6920,0
20231221,113300,328062930,6920,6920,6920,6920,0
20231221,113200,328062930,6920,6920,6920,6920,2
20231221,113100,328049090,6920,6920,6920,6920,10
20231221,113000,327979890,6930,6930,6930,6930,0
20231221,112900,327979890,6930,6930,6930,6930,50
20231221,112800,327633390,6930,6930,6930,6930,0
20231221,112700,327633390,6930,6930,6930,6930,1
20231221,112600,327626460,6920,6920,6920,6920,200
20231221,112500,326242460,6930,6930,6930,6930,0
20231221,112400,326242460,6930,6930,6930,6930,15
20231221,112300,326138510,6920,6920,6920,6920,0
20231221,112200,326138510,6920,6920,6920,6920,0
20231221,112100,326138510,6920,6920,6920,6920,0
20231221,112000,326138510,6920,6920,6920,6920,13
20231221,111900,326048550,6920,6920,6920,6920,1
20231221,111800,326041630,6900,6920,6920,6900,96
20231221,111700,325378350,6920,6920,6920,6920,0
20231221,111600,325378350,6920,6920,6920,6920,1
20231221,111500,325371430,6930,6930,6930,6930,0
20231221,111400,325371430,6930,6930,6930,6930,0
20231221,111300,325371430,6930,6930,6930,6930,45
20231221,111200,325059580,6930,6930,6930,6930,84
20231221,111100,324477460,6930,6930,6930,6930,0
20231221,111000,324477460,6930,6930,6930,6930,0
20231221,110900,324477460,6930,6920,6930,6920,54
20231221,110800,324103770,6920,6920,6920,6920,0
20231221,110700,324103770,6920,6920,6920,6920,300
20231221,110600,322027770,6930,6930,6930,6930,1
20231221,110500,322020840,6890,6890,6890,6890,0
20231221,110400,322020840,6890,6900,6900,6890,500
20231221,110300,318573820,6890,6890,6890,6890,0
20231221,110200,318573820,6890,6890,6890,6890,0
20231221,110100,318573820,6890,6890,6890,6890,0
20231221,110000,318573820,6890,6890,6890,6890,8
20231221,105900,318518700,6880,6890,6890,6880,400
20231221,105800,315765600,6900,6900,6900,6900,430
20231221,105700,312798600,6900,6900,6900,6900,2249
20231221,105600,297280500,6910,6920,6920,6910,3384
20231221,105500,273896400,6920,6920,6920,6920,4
20231221,105400,273868720,6940,6940,6940,6940,0
20231221,105300,273868720,6940,6940,6940,6940,0
20231221,105200,273868720,6940,6940,6940,6940,0
20231221,105100,273868720,6940,6940,6940,6940,0
20231221,105000,273868720,6940,6910,6940,6910,2
20231221,104900,273854870,6940,6940,6940,6940,0
20231221,104800,273854870,6940,6940,6940,6940,1
20231221,104700,273847930,6910,6910,6910,6910,0
20231221,104600,273847930,6910,6920,6920,6910,500
20231221,104500,270390020,6950,6950,6950,6950,4
20231221,104400,270362220,6920,6920,6920,6920,58
20231221,104300,269960860,6930,6930,6930,6930,2000
20231221,104200,256100860,6940,6940,6940,6940,126
20231221,104100,255226420,6950,6950,6950,6950,1
20231221,104000,255219470,6970,6970,6970,6970,0
20231221,103900,255219470,6970,6970,6970,6970,0
20231221,103800,255219470,6970,6970,6970,6970,0
20231221,103700,255219470,6970,6970,6970,6970,0
20231221,103600,255219470,6970,6970,6970,6970,0
20231221,103500,255219470,6970,6970,6970,6970,0
20231221,103400,255219470,6970,6940,6970,6940,79
20231221,103300,254671060,6970,6970,6970,6970,0
20231221,103200,254671060,6970,6960,6970,6960,2021
20231221,103100,240594170,6960,6960,6960,6960,128
20231221,103000,239703290,6960,6960,6960,6960,0
20231221,102900,239703290,6960,6960,6960,6960,1
20231221,102800,239696330,6950,6950,6950,6950,0
20231221,102700,239696330,6950,6950,6950,6950,1000
20231221,102600,232746330,6950,6950,6950,6950,10
20231221,102500,232676830,6940,6940,6940,6940,0
20231221,102400,232676830,6940,6970,6970,6940,510
20231221,102300,229137130,6970,6970,6970,6970,0
20231221,102200,229137130,6970,6970,6970,6970,0
20231221,102100,229137130,6970,6970,6970,6970,0
20231221,102000,229137130,6970,6970,6970,6970,0
20231221,101900,229137130,6970,6970,6970,6970,0
20231221,101800,229137130,6970,6970,6970,6970,90
20231221,101700,228509830,7000,7000,7010,7000,2290
20231221,101600,212468560,7000,6990,7000,6990,6160
20231221,101500,169369170,6990,6970,6990,6970,5836
20231221,101400,128604640,6980,6970,6980,6960,3558
20231221,101300,103796450,6970,6940,6970,6940,2000
20231221,101200,89883070,6950,6950,6950,6950,150
20231221,101100,88840570,6950,6950,6950,6950,0
20231221,101000,88840570,6950,6940,6950,6940,2000
20231221,100900,74945530,6950,6950,6950,6950,0
20231221,100800,74945530,6950,6950,6950,6950,0
20231221,100700,74945530,6950,6950,6950,6950,0
20231221,100600,74945530,6950,6950,6950,6950,0
20231221,100500,74945530,6950,6950,6950,6950,0
20231221,100400,74945530,6950,6950,6950,6950,800
20231221,100300,69385530,6970,6970,6970,6970,0
20231221,100200,69385530,6970,6920,6970,6920,3000
20231221,100100,48571310,6920,6920,6920,6920,0
20231221,100000,48571310,6920,6920,6920,6920,1
20231221,095900,48564390,6920,6920,6920,6920,0
20231221,095800,48564390,6920,6920,6920,6920,0
20231221,095700,48564390,6920,6920,6920,6920,0
20231221,095600,48564390,6920,6920,6920,6920,0
20231221,095500,48564390,6920,6920,6920,6920,0
20231221,095400,48564390,6920,6920,6920,6920,0
20231221,095300,48564390,6920,6920,6920,6920,0
20231221,095200,48564390,6920,6920,6920,6920,0
20231221,095100,48564390,6920,6920,6920,6920,0
20231221,095000,48564390,6920,6920,6920,6920,0
20231221,094900,48564390,6920,6920,6920,6920,0
20231221,094800,48564390,6920,6920,6920,6920,0
20231221,094700,48564390,6920,6920,6920,6920,40
20231221,094600,48287590,6920,6920,6920,6920,0
20231221,094500,48287590,6920,6920,6920,6920,0
20231221,094400,48287590,6920,6920,6920,6920,0
20231221,094300,48287590,6920,6920,6920,6920,0
20231221,094200,48287590,6920,6920,6920,6920,0
20231221,094100,48287590,6920,6920,6920,6920,1
20231221,094000,48280670,6920,6920,6920,6920,5
20231221,093900,48246070,6920,6920,6920,6920,0
20231221,093800,48246070,6920,6920,6920,6920,4
20231221,093700,48218390,6910,6920,6930,6910,51
20231221,093600,47865760,6910,6910,6910,6910,0
20231221,093500,47865760,6910,6910,6910,6900,1186
20231221,093400,39673370,6910,6910,6910,6910,0
20231221,093300,39673370,6910,6910,6910,6910,0
20231221,093200,39673370,6910,6910,6910,6910,0
20231221,093100,39673370,6910,6910,6910,6910,8
20231221,093000,39618090,6910,6910,6910,6910,7
20231221,092900,39569720,6920,6920,6920,6920,300
20231221,092800,37493720,6910,6910,6910,6910,0
20231221,092700,37493720,6910,6910,6910,6910,0
20231221,092600,37493720,6910,6910,6910,6910,32
20231221,092500,37272600,6920,6920,6920,6920,18
20231221,092400,37148040,6910,6910,6910,6910,9
20231221,092300,37085850,6910,6910,6910,6910,50
20231221,092200,36740350,6920,6920,6920,6920,82
20231221,092100,36172910,6910,6910,6910,6910,0
20231221,092000,36172910,6910,6910,6910,6910,93
20231221,091900,35530280,6920,6920,6920,6920,0
20231221,091800,35530280,6920,6910,6920,6910,1490
20231221,091700,25234360,6920,6920,6920,6920,24
20231221,091600,25068280,6920,6920,6920,6920,545
20231221,091500,21296880,6920,6920,6920,6920,1
20231221,091400,21289960,6920,6920,6920,6920,2
20231221,091300,21276120,6920,6920,6920,6920,2
20231221,091200,21262280,6930,6930,6930,6930,8
20231221,091100,21206840,6930,6930,6930,6930,0
20231221,091000,21206840,6930,6930,6930,6930,0
20231221,090900,21206840,6930,6930,6930,6930,635
20231221,090800,16806290,6930,6930,6930,6930,0
20231221,090700,16806290,6930,6920,6930,6920,351
20231221,090600,14376290,6910,6890,6910,6890,51
20231221,090500,14024000,6880,6880,6880,6880,0
20231221,090400,14024000,6880,6880,6880,6870,716
20231221,090300,9099790,6890,6890,6890,6890,11
20231221,090200,9024000,6910,6910,6910,6910,2
20231221,090100,9010180,6870,6910,6910,6870,256
20231221,090000,7251020,6860,6860,6860,6860,1057