KissMeData/101530/min/candle-20231220.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231220,200400,83550860,5560,5560,5560,5560,169
20231220,200300,83550860,5560,5560,5560,5560,0
20231220,200200,83550860,5560,5560,5560,5560,0
20231220,200100,83550860,5560,5560,5560,5560,0
20231220,200000,83550860,5560,5560,5560,5560,0
20231220,195900,83550860,5560,5560,5560,5560,0
20231220,195800,83550860,5560,5560,5560,5560,0
20231220,195700,83550860,5560,5560,5560,5560,0
20231220,195600,83550860,5560,5560,5560,5560,0
20231220,195500,83550860,5560,5560,5560,5560,0
20231220,195400,83550860,5560,5560,5560,5560,0
20231220,195300,83550860,5560,5560,5560,5560,0
20231220,195200,83550860,5560,5560,5560,5560,0
20231220,195100,83550860,5560,5560,5560,5560,0
20231220,195000,83550860,5560,5560,5560,5560,0
20231220,194900,83550860,5560,5560,5560,5560,0
20231220,194800,83550860,5560,5560,5560,5560,0
20231220,194700,83550860,5560,5560,5560,5560,0
20231220,194600,83550860,5560,5560,5560,5560,0
20231220,194500,83550860,5560,5560,5560,5560,0
20231220,194400,83550860,5560,5560,5560,5560,0
20231220,194300,83550860,5560,5560,5560,5560,0
20231220,194200,83550860,5560,5560,5560,5560,0
20231220,194100,83550860,5560,5560,5560,5560,0
20231220,194000,83550860,5560,5560,5560,5560,0
20231220,193900,83550860,5560,5560,5560,5560,0
20231220,193800,83550860,5560,5560,5560,5560,0
20231220,193700,83550860,5560,5560,5560,5560,0
20231220,193600,83550860,5560,5560,5560,5560,0
20231220,193500,83550860,5560,5560,5560,5560,0
20231220,193400,83550860,5560,5560,5560,5560,169
20231220,193300,83550860,5560,5560,5560,5560,0
20231220,193200,83550860,5560,5560,5560,5560,0
20231220,193100,83550860,5560,5560,5560,5560,0
20231220,193000,83550860,5560,5560,5560,5560,0
20231220,192900,83550860,5560,5560,5560,5560,0
20231220,192800,83550860,5560,5560,5560,5560,0
20231220,192700,83550860,5560,5560,5560,5560,0
20231220,192600,83550860,5560,5560,5560,5560,0
20231220,192500,83550860,5560,5560,5560,5560,0
20231220,192400,83550860,5560,5560,5560,5560,0
20231220,192300,83550860,5560,5560,5560,5560,0
20231220,192200,83550860,5560,5560,5560,5560,0
20231220,192100,83550860,5560,5560,5560,5560,0
20231220,192000,83550860,5560,5560,5560,5560,0
20231220,191900,83550860,5560,5560,5560,5560,0
20231220,191800,83550860,5560,5560,5560,5560,0
20231220,191700,83550860,5560,5560,5560,5560,0
20231220,191600,83550860,5560,5560,5560,5560,0
20231220,191500,83550860,5560,5560,5560,5560,0
20231220,191400,83550860,5560,5560,5560,5560,0
20231220,191300,83550860,5560,5560,5560,5560,0
20231220,191200,83550860,5560,5560,5560,5560,0
20231220,191100,83550860,5560,5560,5560,5560,0
20231220,191000,83550860,5560,5560,5560,5560,0
20231220,190900,83550860,5560,5560,5560,5560,0
20231220,190800,83550860,5560,5560,5560,5560,0
20231220,190700,83550860,5560,5560,5560,5560,0
20231220,190600,83550860,5560,5560,5560,5560,0
20231220,190500,83550860,5560,5560,5560,5560,0
20231220,190400,83550860,5560,5560,5560,5560,169
20231220,190300,83550860,5560,5560,5560,5560,0
20231220,190200,83550860,5560,5560,5560,5560,0
20231220,190100,83550860,5560,5560,5560,5560,0
20231220,190000,83550860,5560,5560,5560,5560,0
20231220,185900,83550860,5560,5560,5560,5560,0
20231220,185800,83550860,5560,5560,5560,5560,0
20231220,185700,83550860,5560,5560,5560,5560,0
20231220,185600,83550860,5560,5560,5560,5560,0
20231220,185500,83550860,5560,5560,5560,5560,0
20231220,185400,83550860,5560,5560,5560,5560,0
20231220,185300,83550860,5560,5560,5560,5560,0
20231220,185200,83550860,5560,5560,5560,5560,0
20231220,185100,83550860,5560,5560,5560,5560,0
20231220,185000,83550860,5560,5560,5560,5560,0
20231220,184900,83550860,5560,5560,5560,5560,0
20231220,184800,83550860,5560,5560,5560,5560,0
20231220,184700,83550860,5560,5560,5560,5560,0
20231220,184600,83550860,5560,5560,5560,5560,0
20231220,184500,83550860,5560,5560,5560,5560,0
20231220,184400,83550860,5560,5560,5560,5560,0
20231220,184300,83550860,5560,5560,5560,5560,0
20231220,184200,83550860,5560,5560,5560,5560,0
20231220,184100,83550860,5560,5560,5560,5560,0
20231220,184000,83550860,5560,5560,5560,5560,0
20231220,183900,83550860,5560,5560,5560,5560,0
20231220,183800,83550860,5560,5560,5560,5560,0
20231220,183700,83550860,5560,5560,5560,5560,0
20231220,183600,83550860,5560,5560,5560,5560,0
20231220,183500,83550860,5560,5560,5560,5560,0
20231220,183400,83550860,5560,5560,5560,5560,169
20231220,183300,83550860,5560,5560,5560,5560,0
20231220,183200,83550860,5560,5560,5560,5560,0
20231220,183100,83550860,5560,5560,5560,5560,0
20231220,183000,83550860,5560,5560,5560,5560,0
20231220,182900,83550860,5560,5560,5560,5560,0
20231220,182800,83550860,5560,5560,5560,5560,0
20231220,182700,83550860,5560,5560,5560,5560,0
20231220,182600,83550860,5560,5560,5560,5560,0
20231220,182500,83550860,5560,5560,5560,5560,0
20231220,182400,83550860,5560,5560,5560,5560,0
20231220,182300,83550860,5560,5560,5560,5560,0
20231220,182200,83550860,5560,5560,5560,5560,0
20231220,182100,83550860,5560,5560,5560,5560,0
20231220,182000,83550860,5560,5560,5560,5560,0
20231220,181900,83550860,5560,5560,5560,5560,0
20231220,181800,83550860,5560,5560,5560,5560,0
20231220,181700,83550860,5560,5560,5560,5560,0
20231220,181600,83550860,5560,5560,5560,5560,0
20231220,181500,83550860,5560,5560,5560,5560,0
20231220,181400,83550860,5560,5560,5560,5560,0
20231220,181300,83550860,5560,5560,5560,5560,0
20231220,181200,83550860,5560,5560,5560,5560,0
20231220,181100,83550860,5560,5560,5560,5560,0
20231220,181000,83550860,5560,5560,5560,5560,0
20231220,180900,83550860,5560,5560,5560,5560,0
20231220,180800,83550860,5560,5560,5560,5560,0
20231220,180700,83550860,5560,5560,5560,5560,0
20231220,180600,83550860,5560,5560,5560,5560,0
20231220,180500,83550860,5560,5560,5560,5560,0
20231220,180400,83550860,5560,5560,5560,5560,169
20231220,180300,83550860,5560,5560,5560,5560,0
20231220,180200,83550860,5560,5560,5560,5560,0
20231220,180100,83550860,5560,5560,5560,5560,0
20231220,180000,83550860,5560,5560,5560,5560,0
20231220,175900,83550860,5560,5560,5560,5560,0
20231220,175800,83550860,5560,5560,5560,5560,0
20231220,175700,83550860,5560,5560,5560,5560,0
20231220,175600,83550860,5560,5560,5560,5560,0
20231220,175500,83550860,5560,5560,5560,5560,0
20231220,175400,83550860,5560,5560,5560,5560,0
20231220,175300,83550860,5560,5560,5560,5560,0
20231220,175200,83550860,5560,5560,5560,5560,0
20231220,175100,83550860,5560,5560,5560,5560,0
20231220,175000,83550860,5560,5560,5560,5560,0
20231220,174900,83550860,5560,5560,5560,5560,0
20231220,174800,83550860,5560,5560,5560,5560,0
20231220,174700,83550860,5560,5560,5560,5560,0
20231220,174600,83550860,5560,5560,5560,5560,0
20231220,174500,83550860,5560,5560,5560,5560,0
20231220,174400,83550860,5560,5560,5560,5560,0
20231220,174300,83550860,5560,5560,5560,5560,0
20231220,174200,83550860,5560,5560,5560,5560,0
20231220,174100,83550860,5560,5560,5560,5560,0
20231220,174000,83550860,5560,5560,5560,5560,0
20231220,173900,83550860,5560,5560,5560,5560,0
20231220,173800,83550860,5560,5560,5560,5560,0
20231220,173700,83550860,5560,5560,5560,5560,0
20231220,173600,83550860,5560,5560,5560,5560,0
20231220,173500,83550860,5560,5560,5560,5560,0
20231220,173400,83550860,5560,5560,5560,5560,169
20231220,173300,83550860,5560,5560,5560,5560,0
20231220,173200,83550860,5560,5560,5560,5560,0
20231220,173100,83550860,5560,5560,5560,5560,0
20231220,173000,83550860,5560,5560,5560,5560,0
20231220,172900,83550860,5560,5560,5560,5560,0
20231220,172800,83550860,5560,5560,5560,5560,0
20231220,172700,83550860,5560,5560,5560,5560,0
20231220,172600,83550860,5560,5560,5560,5560,0
20231220,172500,83550860,5560,5560,5560,5560,0
20231220,172400,83550860,5560,5560,5560,5560,0
20231220,172300,83550860,5560,5560,5560,5560,0
20231220,172200,83550860,5560,5560,5560,5560,0
20231220,172100,83550860,5560,5560,5560,5560,0
20231220,172000,83550860,5560,5560,5560,5560,0
20231220,171900,83550860,5560,5560,5560,5560,0
20231220,171800,83550860,5560,5560,5560,5560,0
20231220,171700,83550860,5560,5560,5560,5560,0
20231220,171600,83550860,5560,5560,5560,5560,0
20231220,171500,83550860,5560,5560,5560,5560,0
20231220,171400,83550860,5560,5560,5560,5560,0
20231220,171300,83550860,5560,5560,5560,5560,0
20231220,171200,83550860,5560,5560,5560,5560,0
20231220,171100,83550860,5560,5560,5560,5560,0
20231220,171000,83550860,5560,5560,5560,5560,0
20231220,170900,83550860,5560,5560,5560,5560,0
20231220,170800,83550860,5560,5560,5560,5560,0
20231220,170700,83550860,5560,5560,5560,5560,0
20231220,170600,83550860,5560,5560,5560,5560,0
20231220,170500,83550860,5560,5560,5560,5560,0
20231220,170400,83550860,5560,5560,5560,5560,169
20231220,170300,83550860,5560,5560,5560,5560,0
20231220,170200,83550860,5560,5560,5560,5560,0
20231220,170100,83550860,5560,5560,5560,5560,0
20231220,170000,83550860,5560,5560,5560,5560,0
20231220,165900,83550860,5560,5560,5560,5560,0
20231220,165800,83550860,5560,5560,5560,5560,0
20231220,165700,83550860,5560,5560,5560,5560,0
20231220,165600,83550860,5560,5560,5560,5560,0
20231220,165500,83550860,5560,5560,5560,5560,0
20231220,165400,83550860,5560,5560,5560,5560,0
20231220,165300,83550860,5560,5560,5560,5560,0
20231220,165200,83550860,5560,5560,5560,5560,0
20231220,165100,83550860,5560,5560,5560,5560,0
20231220,165000,83550860,5560,5560,5560,5560,0
20231220,164900,83550860,5560,5560,5560,5560,0
20231220,164800,83550860,5560,5560,5560,5560,0
20231220,164700,83550860,5560,5560,5560,5560,0
20231220,164600,83550860,5560,5560,5560,5560,0
20231220,164500,83550860,5560,5560,5560,5560,0
20231220,164400,83550860,5560,5560,5560,5560,0
20231220,164300,83550860,5560,5560,5560,5560,0
20231220,164200,83550860,5560,5560,5560,5560,0
20231220,164100,83550860,5560,5560,5560,5560,0
20231220,164000,83550860,5560,5560,5560,5560,0
20231220,163900,83550860,5560,5560,5560,5560,0
20231220,163800,83550860,5560,5560,5560,5560,0
20231220,163700,83550860,5560,5560,5560,5560,0
20231220,163600,83550860,5560,5560,5560,5560,0
20231220,163500,83550860,5560,5560,5560,5560,0
20231220,163400,83550860,5560,5560,5560,5560,169
20231220,163300,83550860,5560,5560,5560,5560,0
20231220,163200,83550860,5560,5560,5560,5560,0
20231220,163100,83550860,5560,5560,5560,5560,0
20231220,163000,83550860,5560,5560,5560,5560,0
20231220,162900,83550860,5560,5560,5560,5560,0
20231220,162800,83550860,5560,5560,5560,5560,0
20231220,162700,83550860,5560,5560,5560,5560,0
20231220,162600,83550860,5560,5560,5560,5560,0
20231220,162500,83550860,5560,5560,5560,5560,0
20231220,162400,83550860,5560,5560,5560,5560,0
20231220,162300,83550860,5560,5560,5560,5560,0
20231220,162200,83550860,5560,5560,5560,5560,0
20231220,162100,83550860,5560,5560,5560,5560,0
20231220,162000,83550860,5560,5560,5560,5560,0
20231220,161900,83550860,5560,5560,5560,5560,0
20231220,161800,83550860,5560,5560,5560,5560,0
20231220,161700,83550860,5560,5560,5560,5560,0
20231220,161600,83550860,5560,5560,5560,5560,0
20231220,161500,83550860,5560,5560,5560,5560,0
20231220,161400,83550860,5560,5560,5560,5560,0
20231220,161300,83550860,5560,5560,5560,5560,0
20231220,161200,83550860,5560,5560,5560,5560,0
20231220,161100,83550860,5560,5560,5560,5560,0
20231220,161000,83550860,5560,5560,5560,5560,0
20231220,160900,83550860,5560,5560,5560,5560,0
20231220,160800,83550860,5560,5560,5560,5560,0
20231220,160700,83550860,5560,5560,5560,5560,0
20231220,160600,83550860,5560,5560,5560,5560,0
20231220,160500,83550860,5560,5560,5560,5560,0
20231220,160400,83550860,5560,5560,5560,5560,169
20231220,160300,83550860,5560,5560,5560,5560,0
20231220,160200,83550860,5560,5560,5560,5560,0
20231220,160100,83550860,5560,5560,5560,5560,0
20231220,160000,83550860,5560,5560,5560,5560,0
20231220,155900,83550860,5560,5560,5560,5560,0
20231220,155800,83550860,5560,5560,5560,5560,0
20231220,155700,83550860,5560,5560,5560,5560,0
20231220,155600,83550860,5560,5560,5560,5560,0
20231220,155500,83550860,5560,5560,5560,5560,0
20231220,155400,83550860,5560,5560,5560,5560,0
20231220,155300,83550860,5560,5560,5560,5560,0
20231220,155200,83550860,5560,5560,5560,5560,0
20231220,155100,83550860,5560,5560,5560,5560,0
20231220,155000,83550860,5560,5560,5560,5560,0
20231220,154900,83550860,5560,5560,5560,5560,0
20231220,154800,83550860,5560,5560,5560,5560,0
20231220,154700,83550860,5560,5560,5560,5560,0
20231220,154600,83550860,5560,5560,5560,5560,0
20231220,154500,83550860,5560,5560,5560,5560,0
20231220,154400,83550860,5560,5560,5560,5560,0
20231220,154300,83550860,5560,5560,5560,5560,0
20231220,154200,83550860,5560,5560,5560,5560,0
20231220,154100,83550860,5560,5560,5560,5560,0
20231220,154000,83550860,5560,5560,5560,5560,0
20231220,153900,83550860,5560,5560,5560,5560,0
20231220,153800,83550860,5560,5560,5560,5560,0
20231220,153700,83550860,5560,5560,5560,5560,0
20231220,153600,83550860,5560,5560,5560,5560,0
20231220,153500,83550860,5560,5560,5560,5560,0
20231220,153400,83550860,5560,5560,5560,5560,169
20231220,153300,83550860,5560,5560,5560,5560,0
20231220,153200,83550860,5560,5560,5560,5560,0
20231220,153100,83550860,5560,5560,5560,5560,0
20231220,153000,83550860,5560,5560,5560,5560,169
20231220,152900,82611220,5550,5550,5550,5550,0
20231220,152800,82611220,5550,5550,5550,5550,0
20231220,152700,82611220,5550,5550,5550,5550,0
20231220,152600,82611220,5550,5550,5550,5550,0
20231220,152500,82611220,5550,5550,5550,5550,0
20231220,152400,82611220,5550,5550,5550,5550,0
20231220,152300,82611220,5550,5550,5550,5550,0
20231220,152200,82611220,5550,5550,5550,5550,0
20231220,152100,82611220,5550,5550,5550,5550,0
20231220,152000,82611220,5550,5550,5550,5550,0
20231220,151900,82611220,5550,5550,5550,5550,25
20231220,151800,82472470,5550,5550,5550,5550,6
20231220,151700,82439170,5550,5550,5550,5550,22
20231220,151600,82317070,5540,5540,5550,5540,57
20231220,151500,82001260,5540,5540,5540,5540,0
20231220,151400,82001260,5540,5540,5540,5540,9
20231220,151300,81951400,5540,5550,5550,5540,5
20231220,151200,81923690,5540,5540,5540,5540,4
20231220,151100,81901530,5540,5550,5550,5540,6
20231220,151000,81868270,5560,5560,5560,5560,0
20231220,150900,81868270,5560,5540,5560,5540,9
20231220,150800,81818350,5550,5550,5550,5550,1
20231220,150700,81812800,5550,5540,5550,5540,96
20231220,150600,81280120,5540,5540,5540,5540,4
20231220,150500,81257960,5540,5540,5540,5540,9
20231220,150400,81208100,5540,5540,5540,5540,199
20231220,150300,80105640,5530,5530,5530,5530,4
20231220,150200,80083520,5540,5530,5540,5530,5
20231220,150100,80055860,5530,5530,5530,5530,4
20231220,150000,80033740,5530,5530,5530,5530,0
20231220,145900,80033740,5530,5530,5530,5530,14
20231220,145800,79956320,5530,5530,5530,5530,4
20231220,145700,79934200,5530,5530,5530,5530,18
20231220,145600,79834660,5530,5530,5530,5530,4
20231220,145500,79812540,5530,5530,5530,5530,4
20231220,145400,79790420,5530,5530,5530,5530,4
20231220,145300,79768300,5530,5530,5530,5530,4
20231220,145200,79746180,5530,5530,5530,5530,10
20231220,145100,79690880,5530,5530,5540,5530,25
20231220,145000,79552620,5530,5530,5530,5530,14
20231220,144900,79475200,5530,5540,5540,5530,55
20231220,144800,79171040,5530,5530,5530,5530,233
20231220,144700,77882550,5530,5530,5530,5530,4
20231220,144600,77860430,5530,5510,5530,5510,182
20231220,144500,76854820,5510,5510,5510,5510,0
20231220,144400,76854820,5510,5510,5510,5510,4
20231220,144300,76832780,5510,5510,5510,5510,4
20231220,144200,76810740,5510,5510,5510,5510,4
20231220,144100,76788700,5510,5510,5510,5510,4
20231220,144000,76766660,5510,5510,5510,5510,4
20231220,143900,76744620,5510,5510,5510,5510,4
20231220,143800,76722580,5510,5510,5510,5510,4
20231220,143700,76700540,5520,5520,5520,5520,1
20231220,143600,76695020,5510,5510,5510,5510,7
20231220,143500,76656450,5510,5510,5510,5510,1
20231220,143400,76650940,5510,5510,5510,5510,4
20231220,143300,76628900,5510,5510,5510,5510,4
20231220,143200,76606860,5510,5510,5510,5510,4
20231220,143100,76584820,5510,5510,5510,5510,4
20231220,143000,76562780,5510,5510,5510,5510,4
20231220,142900,76540740,5520,5510,5520,5510,21
20231220,142800,76425020,5510,5510,5510,5510,4
20231220,142700,76402980,5510,5520,5520,5510,5
20231220,142600,76375420,5510,5510,5510,5510,4
20231220,142500,76353380,5510,5510,5510,5510,9
20231220,142400,76303790,5510,5500,5510,5500,14
20231220,142300,76226690,5500,5500,5500,5500,4
20231220,142200,76204690,5500,5500,5500,5500,4
20231220,142100,76182690,5500,5500,5500,5500,0
20231220,142000,76182690,5500,5510,5510,5500,5
20231220,141900,76155180,5500,5510,5510,5500,43
20231220,141800,75918290,5510,5510,5510,5510,4
20231220,141700,75896250,5520,5510,5520,5510,5
20231220,141600,75868690,5510,5510,5510,5510,4
20231220,141500,75846650,5520,5510,5520,5510,5
20231220,141400,75819090,5510,5510,5510,5510,0
20231220,141300,75819090,5510,5510,5510,5510,4
20231220,141200,75797050,5520,5520,5520,5520,4
20231220,141100,75774970,5520,5520,5520,5520,7
20231220,141000,75736330,5510,5510,5510,5510,4
20231220,140900,75714290,5510,5510,5510,5510,4
20231220,140800,75692250,5510,5510,5510,5510,4
20231220,140700,75670210,5510,5510,5510,5510,4
20231220,140600,75648170,5520,5520,5520,5520,0
20231220,140500,75648170,5520,5520,5520,5520,1
20231220,140400,75642650,5520,5520,5520,5520,16
20231220,140300,75554330,5520,5520,5520,5520,6
20231220,140200,75521210,5520,5520,5520,5520,4
20231220,140100,75499130,5520,5520,5520,5520,4
20231220,140000,75477050,5520,5520,5520,5520,4
20231220,135900,75454970,5520,5520,5520,5520,9
20231220,135800,75405290,5530,5530,5530,5530,1
20231220,135700,75399760,5520,5520,5520,5520,4
20231220,135600,75377680,5520,5520,5520,5520,4
20231220,135500,75355600,5520,5520,5520,5520,4
20231220,135400,75333520,5520,5520,5520,5520,4
20231220,135300,75311440,5520,5520,5520,5520,4
20231220,135200,75289360,5520,5520,5520,5520,4
20231220,135100,75267280,5520,5520,5520,5520,4
20231220,135000,75245200,5510,5520,5520,5510,58
20231220,134900,74925530,5520,5520,5520,5520,4
20231220,134800,74903450,5520,5520,5530,5520,10
20231220,134700,74848240,5520,5520,5520,5520,5
20231220,134600,74820640,5520,5520,5520,5520,4
20231220,134500,74798560,5520,5520,5520,5520,4
20231220,134400,74776480,5520,5520,5520,5520,4
20231220,134300,74754400,5520,5520,5520,5520,0
20231220,134200,74754400,5520,5520,5520,5520,4
20231220,134100,74732320,5520,5520,5520,5520,8
20231220,134000,74688160,5510,5520,5520,5510,200
20231220,133900,73586150,5520,5520,5520,5520,4
20231220,133800,73564070,5520,5520,5520,5520,4
20231220,133700,73541990,5520,5520,5520,5520,4
20231220,133600,73519910,5520,5520,5520,5520,19
20231220,133500,73415030,5530,5530,5530,5530,2
20231220,133400,73403970,5520,5520,5520,5520,4
20231220,133300,73381890,5520,5520,5520,5520,4
20231220,133200,73359810,5520,5520,5520,5520,14
20231220,133100,73282530,5520,5520,5520,5520,4
20231220,133000,73260450,5520,5520,5520,5520,4
20231220,132900,73238370,5520,5520,5520,5520,14
20231220,132800,73161090,5520,5520,5520,5520,4
20231220,132700,73139010,5520,5520,5520,5520,3
20231220,132600,73122450,5520,5520,5520,5520,1
20231220,132500,73116930,5520,5520,5520,5520,4
20231220,132400,73094850,5520,5520,5520,5520,4
20231220,132300,73072770,5520,5520,5520,5520,4
20231220,132200,73050690,5520,5520,5520,5520,4
20231220,132100,73028610,5520,5520,5520,5520,4
20231220,132000,73006530,5520,5520,5520,5520,3
20231220,131900,72989970,5520,5520,5520,5520,1
20231220,131800,72984450,5520,5520,5520,5520,4
20231220,131700,72962370,5520,5520,5520,5520,4
20231220,131600,72940290,5530,5520,5530,5520,5
20231220,131500,72912680,5520,5520,5520,5520,4
20231220,131400,72890600,5530,5520,5530,5520,6
20231220,131300,72857460,5520,5520,5520,5520,4
20231220,131200,72835380,5520,5520,5520,5520,0
20231220,131100,72835380,5520,5520,5520,5520,4
20231220,131000,72813300,5520,5520,5520,5520,4
20231220,130900,72791220,5520,5510,5520,5510,18
20231220,130800,72692000,5520,5520,5520,5520,2
20231220,130700,72680960,5510,5520,5520,5510,5
20231220,130600,72653400,5510,5510,5510,5510,4
20231220,130500,72631360,5520,5520,5520,5520,1
20231220,130400,72625840,5520,5520,5520,5520,0
20231220,130300,72625840,5520,5520,5520,5520,8
20231220,130200,72581680,5510,5510,5510,5510,4
20231220,130100,72559640,5510,5510,5510,5510,4
20231220,130000,72537600,5520,5520,5520,5520,2
20231220,125900,72526560,5520,5510,5520,5510,5
20231220,125800,72499000,5520,5520,5520,5520,1
20231220,125700,72493480,5520,5520,5520,5520,1
20231220,125600,72487960,5520,5520,5520,5520,3
20231220,125500,72471400,5520,5520,5520,5520,4
20231220,125400,72449320,5520,5520,5520,5520,4
20231220,125300,72427240,5530,5510,5530,5510,7
20231220,125200,72388630,5510,5510,5510,5510,4
20231220,125100,72366590,5510,5510,5510,5510,4
20231220,125000,72344550,5510,5510,5510,5510,4
20231220,124900,72322510,5500,5510,5510,5500,500
20231220,124800,69572370,5510,5510,5510,5510,104
20231220,124700,68999330,5510,5510,5510,5510,4
20231220,124600,68977290,5510,5510,5510,5510,4
20231220,124500,68955250,5510,5520,5520,5510,5
20231220,124400,68927690,5510,5510,5510,5510,4
20231220,124300,68905650,5520,5520,5520,5520,1
20231220,124200,68900130,5530,5520,5530,5520,5
20231220,124100,68872520,5520,5520,5520,5520,3
20231220,124000,68855960,5520,5520,5520,5520,5
20231220,123900,68828360,5510,5510,5510,5510,4
20231220,123800,68806320,5510,5510,5510,5510,4
20231220,123700,68784280,5510,5510,5510,5510,4
20231220,123600,68762240,5510,5510,5510,5510,4
20231220,123500,68740200,5510,5510,5510,5510,58
20231220,123400,68420620,5520,5520,5520,5520,0
20231220,123300,68420620,5520,5520,5520,5520,4
20231220,123200,68398540,5520,5520,5520,5520,4
20231220,123100,68376460,5520,5520,5520,5520,2
20231220,123000,68365420,5510,5510,5510,5510,4
20231220,122900,68343380,5510,5510,5510,5510,5
20231220,122800,68315830,5510,5510,5510,5510,4
20231220,122700,68293790,5510,5510,5510,5510,4
20231220,122600,68271750,5510,5510,5510,5510,3
20231220,122500,68255220,5510,5510,5510,5510,1
20231220,122400,68249710,5510,5510,5510,5510,4
20231220,122300,68227670,5510,5510,5510,5510,7
20231220,122200,68189100,5510,5510,5510,5510,4
20231220,122100,68167060,5510,5510,5510,5510,4
20231220,122000,68145020,5510,5510,5510,5510,4
20231220,121900,68122980,5510,5510,5510,5510,4
20231220,121800,68100940,5510,5510,5510,5510,0
20231220,121700,68100940,5510,5510,5510,5510,4
20231220,121600,68078900,5510,5510,5510,5510,4
20231220,121500,68056860,5510,5510,5510,5510,4
20231220,121400,68034820,5510,5510,5510,5510,4
20231220,121300,68012780,5520,5520,5520,5520,2
20231220,121200,68001740,5520,5520,5520,5520,4
20231220,121100,67979660,5520,5520,5520,5520,0
20231220,121000,67979660,5520,5520,5520,5520,0
20231220,120900,67979660,5520,5520,5540,5520,27
20231220,120800,67830410,5530,5520,5530,5520,95
20231220,120700,67305560,5510,5510,5510,5510,4
20231220,120600,67283520,5510,5520,5520,5510,7
20231220,120500,67244930,5510,5510,5510,5510,8
20231220,120400,67200850,5510,5510,5510,5510,4
20231220,120300,67178810,5510,5510,5510,5510,0
20231220,120200,67178810,5510,5510,5520,5510,35
20231220,120100,66985950,5510,5520,5520,5510,5
20231220,120000,66958390,5520,5520,5520,5520,18
20231220,115900,66859030,5510,5520,5520,5510,5
20231220,115800,66831470,5510,5510,5510,5510,4
20231220,115700,66809430,5510,5510,5510,5510,27
20231220,115600,66660660,5520,5510,5520,5500,61
20231220,115500,66324920,5510,5510,5510,5510,2
20231220,115400,66313900,5510,5510,5510,5510,2
20231220,115300,66302880,5510,5510,5520,5510,7
20231220,115200,66264300,5500,5500,5500,5500,4
20231220,115100,66242300,5500,5500,5500,5500,4
20231220,115000,66220300,5500,5500,5500,5500,4
20231220,114900,66198300,5510,5500,5510,5500,5
20231220,114800,66170790,5500,5510,5510,5500,56
20231220,114700,65862780,5520,5520,5520,5520,1
20231220,114600,65857260,5510,5510,5510,5510,4
20231220,114500,65835220,5510,5510,5510,5510,4
20231220,114400,65813180,5510,5500,5510,5500,17
20231220,114300,65719550,5500,5500,5500,5500,4
20231220,114200,65697550,5500,5500,5500,5500,4
20231220,114100,65675550,5500,5500,5500,5500,4
20231220,114000,65653550,5510,5510,5510,5510,1
20231220,113900,65648040,5500,5500,5500,5500,4
20231220,113800,65626040,5500,5500,5500,5500,4
20231220,113700,65604040,5500,5500,5500,5500,4
20231220,113600,65582040,5500,5500,5500,5500,4
20231220,113500,65560040,5500,5500,5500,5500,4
20231220,113400,65538040,5500,5500,5500,5500,4
20231220,113300,65516040,5500,5500,5500,5500,4
20231220,113200,65494040,5500,5500,5500,5500,0
20231220,113100,65494040,5500,5500,5500,5500,4
20231220,113000,65472040,5520,5510,5520,5510,5
20231220,112900,65444480,5510,5510,5510,5510,2
20231220,112800,65433460,5510,5510,5510,5510,2
20231220,112700,65422440,5510,5510,5510,5510,4
20231220,112600,65400400,5510,5510,5510,5510,4
20231220,112500,65378360,5510,5510,5510,5510,4
20231220,112400,65356320,5510,5510,5510,5510,3
20231220,112300,65339790,5510,5510,5510,5510,4
20231220,112200,65317750,5510,5510,5510,5510,14
20231220,112100,65240610,5510,5510,5520,5510,28
20231220,112000,65086130,5510,5510,5510,5510,0
20231220,111900,65086130,5510,5510,5510,5510,4
20231220,111800,65064090,5510,5510,5510,5510,4
20231220,111700,65042050,5510,5510,5510,5510,16
20231220,111600,64953890,5510,5510,5510,5510,0
20231220,111500,64953890,5510,5510,5510,5510,4
20231220,111400,64931850,5510,5510,5510,5510,4
20231220,111300,64909810,5510,5510,5510,5510,14
20231220,111200,64832670,5510,5510,5510,5510,4
20231220,111100,64810630,5510,5510,5510,5510,4
20231220,111000,64788590,5510,5510,5510,5510,4
20231220,110900,64766550,5510,5510,5510,5510,34
20231220,110800,64579210,5510,5510,5510,5510,0
20231220,110700,64579210,5510,5510,5510,5510,4
20231220,110600,64557170,5510,5510,5510,5510,4
20231220,110500,64535130,5520,5500,5520,5500,10
20231220,110400,64480060,5500,5500,5500,5500,4
20231220,110300,64458060,5500,5500,5500,5500,4
20231220,110200,64436060,5500,5500,5500,5500,4
20231220,110100,64414060,5510,5510,5510,5510,0
20231220,110000,64414060,5510,5510,5510,5510,0
20231220,105900,64414060,5510,5510,5510,5510,4
20231220,105800,64392020,5510,5510,5510,5510,31
20231220,105700,64221210,5510,5510,5510,5510,4
20231220,105600,64199170,5510,5510,5510,5510,11
20231220,105500,64138560,5510,5510,5510,5510,4
20231220,105400,64116520,5510,5510,5510,5510,4
20231220,105300,64094480,5510,5510,5510,5510,0
20231220,105200,64094480,5510,5510,5510,5510,5
20231220,105100,64066930,5510,5510,5510,5510,5
20231220,105000,64039380,5520,5520,5520,5520,0
20231220,104900,64039380,5520,5510,5520,5510,9
20231220,104800,63989750,5510,5510,5510,5510,5
20231220,104700,63962200,5510,5510,5510,5510,5
20231220,104600,63934650,5520,5520,5520,5520,0
20231220,104500,63934650,5520,5520,5520,5520,5
20231220,104400,63907050,5520,5520,5520,5520,4
20231220,104300,63884970,5520,5520,5520,5520,12
20231220,104200,63818730,5520,5520,5520,5520,5
20231220,104100,63791130,5520,5520,5520,5520,5
20231220,104000,63763530,5510,5520,5520,5510,7
20231220,103900,63724910,5520,5520,5520,5520,5
20231220,103800,63697310,5530,5520,5530,5520,45
20231220,103700,63448560,5520,5520,5520,5520,5
20231220,103600,63420960,5520,5520,5520,5520,5
20231220,103500,63393360,5520,5520,5520,5520,0
20231220,103400,63393360,5520,5520,5520,5520,0
20231220,103300,63393360,5520,5520,5520,5520,0
20231220,103200,63393360,5520,5520,5520,5520,0
20231220,103100,63393360,5520,5520,5520,5520,0
20231220,103000,63393360,5520,5520,5520,5520,0
20231220,102900,63393360,5520,5520,5520,5520,0
20231220,102800,63393360,5520,5520,5520,5520,0
20231220,102700,63393360,5520,5520,5520,5520,0
20231220,102600,63393360,5520,5520,5520,5520,0
20231220,102500,63393360,5520,5520,5520,5520,0
20231220,102400,63393360,5520,5520,5520,5520,0
20231220,102300,63393360,5520,5520,5520,5520,28
20231220,102200,63238800,5510,5510,5510,5510,6
20231220,102100,63205740,5520,5520,5520,5520,0
20231220,102000,63205740,5520,5520,5520,5520,5
20231220,101900,63178140,5520,5510,5520,5510,10
20231220,101800,63123000,5520,5520,5520,5520,6
20231220,101700,63089880,5530,5520,5530,5510,11
20231220,101600,63029190,5530,5510,5530,5510,19
20231220,101500,62924330,5520,5520,5520,5520,0
20231220,101400,62924330,5520,5520,5520,5520,1
20231220,101300,62918810,5510,5510,5510,5510,6
20231220,101200,62885750,5510,5510,5510,5510,141
20231220,101100,62108840,5500,5500,5500,5500,6
20231220,101000,62075840,5500,5500,5500,5500,57
20231220,100900,61762340,5500,5480,5500,5480,2502
20231220,100800,48003350,5470,5470,5470,5470,6
20231220,100700,47970530,5480,5470,5480,5470,9
20231220,100600,47921270,5480,5480,5480,5480,2
20231220,100500,47910310,5470,5470,5470,5470,0
20231220,100400,47910310,5470,5470,5470,5470,6
20231220,100300,47877490,5490,5480,5490,5460,2007
20231220,100200,36918780,5480,5480,5480,5480,6
20231220,100100,36885900,5480,5480,5480,5480,0
20231220,100000,36885900,5480,5490,5490,5480,7
20231220,095900,36847530,5480,5480,5480,5480,6
20231220,095800,36814650,5500,5500,5500,5500,0
20231220,095700,36814650,5500,5480,5500,5480,10
20231220,095600,36759790,5480,5480,5480,5480,1
20231220,095500,36754310,5490,5490,5490,5490,2
20231220,095400,36743330,5500,5500,5500,5500,2
20231220,095300,36732330,5480,5490,5490,5470,1007
20231220,095200,31219210,5490,5490,5490,5490,0
20231220,095100,31219210,5490,5490,5490,5490,6
20231220,095000,31186270,5500,5500,5500,5500,0
20231220,094900,31186270,5500,5500,5500,5500,6
20231220,094800,31153270,5500,5500,5500,5500,5
20231220,094700,31125770,5490,5490,5490,5490,6
20231220,094600,31092830,5500,5500,5500,5500,0
20231220,094500,31092830,5500,5500,5500,5500,1
20231220,094400,31087330,5510,5510,5510,5510,0
20231220,094300,31087330,5510,5510,5510,5510,6
20231220,094200,31054270,5510,5500,5510,5500,374
20231220,094100,28993590,5510,5510,5510,5510,0
20231220,094000,28993590,5510,5500,5510,5500,9
20231220,093900,28944060,5510,5510,5510,5510,1
20231220,093800,28938550,5490,5480,5490,5480,394
20231220,093700,26775550,5480,5480,5480,5480,90
20231220,093600,26282350,5470,5470,5470,5470,6
20231220,093500,26249530,5480,5480,5480,5480,6
20231220,093400,26216650,5470,5470,5470,5470,0
20231220,093300,26216650,5470,5490,5490,5470,91
20231220,093200,25718650,5490,5490,5490,5490,0
20231220,093100,25718650,5490,5490,5490,5490,1
20231220,093000,25713160,5480,5480,5480,5480,17
20231220,092900,25620000,5480,5480,5480,5480,6
20231220,092800,25587120,5480,5480,5480,5480,0
20231220,092700,25587120,5480,5480,5480,5480,22
20231220,092600,25466560,5470,5460,5470,5460,351
20231220,092500,23546650,5460,5460,5460,5450,938
20231220,092400,18426270,5450,5480,5480,5450,1625
20231220,092300,9548290,5490,5510,5510,5480,1170
20231220,092200,3124640,5510,5510,5510,5510,6
20231220,092100,3091580,5500,5500,5500,5500,7
20231220,092000,3053080,5500,5500,5500,5500,6
20231220,091900,3020080,5500,5500,5500,5500,0
20231220,091800,3020080,5500,5500,5500,5500,0
20231220,091700,3020080,5500,5500,5500,5500,6
20231220,091600,2987080,5500,5500,5500,5500,522
20231220,091500,116080,5520,5520,5520,5520,1
20231220,091400,110560,5500,5500,5500,5500,0
20231220,091300,110560,5500,5500,5500,5500,4
20231220,091200,88560,5530,5530,5530,5530,0
20231220,091100,88560,5530,5530,5530,5530,1
20231220,091000,83030,5530,5520,5530,5520,3
20231220,090900,66460,5530,5530,5530,5530,0
20231220,090800,66460,5530,5530,5530,5530,0
20231220,090700,66460,5530,5530,5530,5530,0
20231220,090600,66460,5530,5530,5530,5530,0
20231220,090500,66460,5530,5530,5530,5530,0
20231220,090400,66460,5530,5530,5530,5530,1
20231220,090300,60930,5530,5530,5530,5530,1
20231220,090200,55400,5540,5540,5540,5540,0
20231220,090100,55400,5540,5540,5540,5540,0
20231220,090000,55400,5540,5540,5540,5540,10