KissMeData/104620/min/candle-20231221.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231221,200600,252870990,6620,6620,6620,6620,278
20231221,200500,252870990,6620,6620,6620,6620,0
20231221,200400,252870990,6620,6620,6620,6620,0
20231221,200300,252870990,6620,6620,6620,6620,0
20231221,200200,252870990,6620,6620,6620,6620,0
20231221,200100,252870990,6620,6620,6620,6620,0
20231221,200000,252870990,6620,6620,6620,6620,0
20231221,195900,252870990,6620,6620,6620,6620,0
20231221,195800,252870990,6620,6620,6620,6620,0
20231221,195700,252870990,6620,6620,6620,6620,0
20231221,195600,252870990,6620,6620,6620,6620,0
20231221,195500,252870990,6620,6620,6620,6620,0
20231221,195400,252870990,6620,6620,6620,6620,0
20231221,195300,252870990,6620,6620,6620,6620,0
20231221,195200,252870990,6620,6620,6620,6620,0
20231221,195100,252870990,6620,6620,6620,6620,0
20231221,195000,252870990,6620,6620,6620,6620,0
20231221,194900,252870990,6620,6620,6620,6620,0
20231221,194800,252870990,6620,6620,6620,6620,0
20231221,194700,252870990,6620,6620,6620,6620,0
20231221,194600,252870990,6620,6620,6620,6620,0
20231221,194500,252870990,6620,6620,6620,6620,0
20231221,194400,252870990,6620,6620,6620,6620,0
20231221,194300,252870990,6620,6620,6620,6620,0
20231221,194200,252870990,6620,6620,6620,6620,0
20231221,194100,252870990,6620,6620,6620,6620,0
20231221,194000,252870990,6620,6620,6620,6620,0
20231221,193900,252870990,6620,6620,6620,6620,0
20231221,193800,252870990,6620,6620,6620,6620,0
20231221,193700,252870990,6620,6620,6620,6620,0
20231221,193600,252870990,6620,6620,6620,6620,278
20231221,193500,252870990,6620,6620,6620,6620,0
20231221,193400,252870990,6620,6620,6620,6620,0
20231221,193300,252870990,6620,6620,6620,6620,0
20231221,193200,252870990,6620,6620,6620,6620,0
20231221,193100,252870990,6620,6620,6620,6620,0
20231221,193000,252870990,6620,6620,6620,6620,0
20231221,192900,252870990,6620,6620,6620,6620,0
20231221,192800,252870990,6620,6620,6620,6620,0
20231221,192700,252870990,6620,6620,6620,6620,0
20231221,192600,252870990,6620,6620,6620,6620,0
20231221,192500,252870990,6620,6620,6620,6620,0
20231221,192400,252870990,6620,6620,6620,6620,0
20231221,192300,252870990,6620,6620,6620,6620,0
20231221,192200,252870990,6620,6620,6620,6620,0
20231221,192100,252870990,6620,6620,6620,6620,0
20231221,192000,252870990,6620,6620,6620,6620,0
20231221,191900,252870990,6620,6620,6620,6620,0
20231221,191800,252870990,6620,6620,6620,6620,0
20231221,191700,252870990,6620,6620,6620,6620,0
20231221,191600,252870990,6620,6620,6620,6620,0
20231221,191500,252870990,6620,6620,6620,6620,0
20231221,191400,252870990,6620,6620,6620,6620,0
20231221,191300,252870990,6620,6620,6620,6620,0
20231221,191200,252870990,6620,6620,6620,6620,0
20231221,191100,252870990,6620,6620,6620,6620,0
20231221,191000,252870990,6620,6620,6620,6620,0
20231221,190900,252870990,6620,6620,6620,6620,0
20231221,190800,252870990,6620,6620,6620,6620,0
20231221,190700,252870990,6620,6620,6620,6620,0
20231221,190600,252870990,6620,6620,6620,6620,278
20231221,190500,252870990,6620,6620,6620,6620,0
20231221,190400,252870990,6620,6620,6620,6620,0
20231221,190300,252870990,6620,6620,6620,6620,0
20231221,190200,252870990,6620,6620,6620,6620,0
20231221,190100,252870990,6620,6620,6620,6620,0
20231221,190000,252870990,6620,6620,6620,6620,0
20231221,185900,252870990,6620,6620,6620,6620,0
20231221,185800,252870990,6620,6620,6620,6620,0
20231221,185700,252870990,6620,6620,6620,6620,0
20231221,185600,252870990,6620,6620,6620,6620,0
20231221,185500,252870990,6620,6620,6620,6620,0
20231221,185400,252870990,6620,6620,6620,6620,0
20231221,185300,252870990,6620,6620,6620,6620,0
20231221,185200,252870990,6620,6620,6620,6620,0
20231221,185100,252870990,6620,6620,6620,6620,0
20231221,185000,252870990,6620,6620,6620,6620,0
20231221,184900,252870990,6620,6620,6620,6620,0
20231221,184800,252870990,6620,6620,6620,6620,0
20231221,184700,252870990,6620,6620,6620,6620,0
20231221,184600,252870990,6620,6620,6620,6620,0
20231221,184500,252870990,6620,6620,6620,6620,0
20231221,184400,252870990,6620,6620,6620,6620,0
20231221,184300,252870990,6620,6620,6620,6620,0
20231221,184200,252870990,6620,6620,6620,6620,0
20231221,184100,252870990,6620,6620,6620,6620,0
20231221,184000,252870990,6620,6620,6620,6620,0
20231221,183900,252870990,6620,6620,6620,6620,0
20231221,183800,252870990,6620,6620,6620,6620,0
20231221,183700,252870990,6620,6620,6620,6620,0
20231221,183600,252870990,6620,6620,6620,6620,278
20231221,183500,252870990,6620,6620,6620,6620,0
20231221,183400,252870990,6620,6620,6620,6620,0
20231221,183300,252870990,6620,6620,6620,6620,0
20231221,183200,252870990,6620,6620,6620,6620,0
20231221,183100,252870990,6620,6620,6620,6620,0
20231221,183000,252870990,6620,6620,6620,6620,0
20231221,182900,252870990,6620,6620,6620,6620,0
20231221,182800,252870990,6620,6620,6620,6620,0
20231221,182700,252870990,6620,6620,6620,6620,0
20231221,182600,252870990,6620,6620,6620,6620,0
20231221,182500,252870990,6620,6620,6620,6620,0
20231221,182400,252870990,6620,6620,6620,6620,0
20231221,182300,252870990,6620,6620,6620,6620,0
20231221,182200,252870990,6620,6620,6620,6620,0
20231221,182100,252870990,6620,6620,6620,6620,0
20231221,182000,252870990,6620,6620,6620,6620,0
20231221,181900,252870990,6620,6620,6620,6620,0
20231221,181800,252870990,6620,6620,6620,6620,0
20231221,181700,252870990,6620,6620,6620,6620,0
20231221,181600,252870990,6620,6620,6620,6620,0
20231221,181500,252870990,6620,6620,6620,6620,0
20231221,181400,252870990,6620,6620,6620,6620,0
20231221,181300,252870990,6620,6620,6620,6620,0
20231221,181200,252870990,6620,6620,6620,6620,0
20231221,181100,252870990,6620,6620,6620,6620,0
20231221,181000,252870990,6620,6620,6620,6620,0
20231221,180900,252870990,6620,6620,6620,6620,0
20231221,180800,252870990,6620,6620,6620,6620,0
20231221,180700,252870990,6620,6620,6620,6620,0
20231221,180600,252870990,6620,6620,6620,6620,278
20231221,180500,252870990,6620,6620,6620,6620,0
20231221,180400,252870990,6620,6620,6620,6620,0
20231221,180300,252870990,6620,6620,6620,6620,0
20231221,180200,252870990,6620,6620,6620,6620,0
20231221,180100,252870990,6620,6620,6620,6620,0
20231221,180000,252870990,6620,6620,6620,6620,0
20231221,175900,252870990,6620,6620,6620,6620,0
20231221,175800,252870990,6620,6620,6620,6620,0
20231221,175700,252870990,6620,6620,6620,6620,0
20231221,175600,252870990,6620,6620,6620,6620,0
20231221,175500,252870990,6620,6620,6620,6620,0
20231221,175400,252870990,6620,6620,6620,6620,0
20231221,175300,252870990,6620,6620,6620,6620,0
20231221,175200,252870990,6620,6620,6620,6620,0
20231221,175100,252870990,6620,6620,6620,6620,0
20231221,175000,252870990,6620,6620,6620,6620,0
20231221,174900,252870990,6620,6620,6620,6620,0
20231221,174800,252870990,6620,6620,6620,6620,0
20231221,174700,252870990,6620,6620,6620,6620,0
20231221,174600,252870990,6620,6620,6620,6620,0
20231221,174500,252870990,6620,6620,6620,6620,0
20231221,174400,252870990,6620,6620,6620,6620,0
20231221,174300,252870990,6620,6620,6620,6620,0
20231221,174200,252870990,6620,6620,6620,6620,0
20231221,174100,252870990,6620,6620,6620,6620,0
20231221,174000,252870990,6620,6620,6620,6620,0
20231221,173900,252870990,6620,6620,6620,6620,0
20231221,173800,252870990,6620,6620,6620,6620,0
20231221,173700,252870990,6620,6620,6620,6620,0
20231221,173600,252870990,6620,6620,6620,6620,278
20231221,173500,252870990,6620,6620,6620,6620,0
20231221,173400,252870990,6620,6620,6620,6620,0
20231221,173300,252870990,6620,6620,6620,6620,0
20231221,173200,252870990,6620,6620,6620,6620,0
20231221,173100,252870990,6620,6620,6620,6620,0
20231221,173000,252870990,6620,6620,6620,6620,0
20231221,172900,252870990,6620,6620,6620,6620,0
20231221,172800,252870990,6620,6620,6620,6620,0
20231221,172700,252870990,6620,6620,6620,6620,0
20231221,172600,252870990,6620,6620,6620,6620,0
20231221,172500,252870990,6620,6620,6620,6620,0
20231221,172400,252870990,6620,6620,6620,6620,0
20231221,172300,252870990,6620,6620,6620,6620,0
20231221,172200,252870990,6620,6620,6620,6620,0
20231221,172100,252870990,6620,6620,6620,6620,0
20231221,172000,252870990,6620,6620,6620,6620,0
20231221,171900,252870990,6620,6620,6620,6620,0
20231221,171800,252870990,6620,6620,6620,6620,0
20231221,171700,252870990,6620,6620,6620,6620,0
20231221,171600,252870990,6620,6620,6620,6620,0
20231221,171500,252870990,6620,6620,6620,6620,0
20231221,171400,252870990,6620,6620,6620,6620,0
20231221,171300,252870990,6620,6620,6620,6620,0
20231221,171200,252870990,6620,6620,6620,6620,0
20231221,171100,252870990,6620,6620,6620,6620,0
20231221,171000,252870990,6620,6620,6620,6620,0
20231221,170900,252870990,6620,6620,6620,6620,0
20231221,170800,252870990,6620,6620,6620,6620,0
20231221,170700,252870990,6620,6620,6620,6620,0
20231221,170600,252870990,6620,6620,6620,6620,278
20231221,170500,252870990,6620,6620,6620,6620,0
20231221,170400,252870990,6620,6620,6620,6620,0
20231221,170300,252870990,6620,6620,6620,6620,0
20231221,170200,252870990,6620,6620,6620,6620,0
20231221,170100,252870990,6620,6620,6620,6620,0
20231221,170000,252870990,6620,6620,6620,6620,0
20231221,165900,252870990,6620,6620,6620,6620,0
20231221,165800,252870990,6620,6620,6620,6620,0
20231221,165700,252870990,6620,6620,6620,6620,0
20231221,165600,252870990,6620,6620,6620,6620,0
20231221,165500,252870990,6620,6620,6620,6620,0
20231221,165400,252870990,6620,6620,6620,6620,0
20231221,165300,252870990,6620,6620,6620,6620,0
20231221,165200,252870990,6620,6620,6620,6620,0
20231221,165100,252870990,6620,6620,6620,6620,0
20231221,165000,252870990,6620,6620,6620,6620,0
20231221,164900,252870990,6620,6620,6620,6620,0
20231221,164800,252870990,6620,6620,6620,6620,0
20231221,164700,252870990,6620,6620,6620,6620,0
20231221,164600,252870990,6620,6620,6620,6620,0
20231221,164500,252870990,6620,6620,6620,6620,0
20231221,164400,252870990,6620,6620,6620,6620,0
20231221,164300,252870990,6620,6620,6620,6620,0
20231221,164200,252870990,6620,6620,6620,6620,0
20231221,164100,252870990,6620,6620,6620,6620,0
20231221,164000,252870990,6620,6620,6620,6620,0
20231221,163900,252870990,6620,6620,6620,6620,0
20231221,163800,252870990,6620,6620,6620,6620,0
20231221,163700,252870990,6620,6620,6620,6620,0
20231221,163600,252870990,6620,6620,6620,6620,278
20231221,163500,252870990,6620,6620,6620,6620,0
20231221,163400,252870990,6620,6620,6620,6620,0
20231221,163300,252870990,6620,6620,6620,6620,0
20231221,163200,252870990,6620,6620,6620,6620,0
20231221,163100,252870990,6620,6620,6620,6620,0
20231221,163000,252870990,6620,6620,6620,6620,0
20231221,162900,252870990,6620,6620,6620,6620,0
20231221,162800,252870990,6620,6620,6620,6620,0
20231221,162700,252870990,6620,6620,6620,6620,0
20231221,162600,252870990,6620,6620,6620,6620,0
20231221,162500,252870990,6620,6620,6620,6620,0
20231221,162400,252870990,6620,6620,6620,6620,0
20231221,162300,252870990,6620,6620,6620,6620,0
20231221,162200,252870990,6620,6620,6620,6620,0
20231221,162100,252870990,6620,6620,6620,6620,0
20231221,162000,252870990,6620,6620,6620,6620,0
20231221,161900,252870990,6620,6620,6620,6620,0
20231221,161800,252870990,6620,6620,6620,6620,0
20231221,161700,252870990,6620,6620,6620,6620,0
20231221,161600,252870990,6620,6620,6620,6620,0
20231221,161500,252870990,6620,6620,6620,6620,0
20231221,161400,252870990,6620,6620,6620,6620,0
20231221,161300,252870990,6620,6620,6620,6620,0
20231221,161200,252870990,6620,6620,6620,6620,0
20231221,161100,252870990,6620,6620,6620,6620,0
20231221,161000,252870990,6620,6620,6620,6620,0
20231221,160900,252870990,6620,6620,6620,6620,0
20231221,160800,252870990,6620,6620,6620,6620,0
20231221,160700,252870990,6620,6620,6620,6620,0
20231221,160600,252870990,6620,6620,6620,6620,278
20231221,160500,252870990,6620,6620,6620,6620,0
20231221,160400,252870990,6620,6620,6620,6620,0
20231221,160300,252870990,6620,6620,6620,6620,0
20231221,160200,252870990,6620,6620,6620,6620,0
20231221,160100,252870990,6620,6620,6620,6620,0
20231221,160000,252870990,6620,6620,6620,6620,0
20231221,155900,252870990,6620,6620,6620,6620,0
20231221,155800,252870990,6620,6620,6620,6620,0
20231221,155700,252870990,6620,6620,6620,6620,0
20231221,155600,252870990,6620,6620,6620,6620,0
20231221,155500,252870990,6620,6620,6620,6620,0
20231221,155400,252870990,6620,6620,6620,6620,0
20231221,155300,252870990,6620,6620,6620,6620,0
20231221,155200,252870990,6620,6620,6620,6620,0
20231221,155100,252870990,6620,6620,6620,6620,0
20231221,155000,252870990,6620,6620,6620,6620,0
20231221,154900,252870990,6620,6620,6620,6620,0
20231221,154800,252870990,6620,6620,6620,6620,0
20231221,154700,252870990,6620,6620,6620,6620,0
20231221,154600,252870990,6620,6620,6620,6620,0
20231221,154500,252870990,6620,6620,6620,6620,0
20231221,154400,252870990,6620,6620,6620,6620,0
20231221,154300,252870990,6620,6620,6620,6620,0
20231221,154200,252870990,6620,6620,6620,6620,0
20231221,154100,252870990,6620,6620,6620,6620,0
20231221,154000,252870990,6620,6620,6620,6620,0
20231221,153900,252870990,6620,6620,6620,6620,0
20231221,153800,252870990,6620,6620,6620,6620,0
20231221,153700,252870990,6620,6620,6620,6620,0
20231221,153600,252870990,6620,6620,6620,6620,278
20231221,153500,252870990,6620,6620,6620,6620,0
20231221,153400,252870990,6620,6620,6620,6620,0
20231221,153300,252870990,6620,6620,6620,6620,0
20231221,153200,252870990,6620,6620,6620,6620,0
20231221,153100,252870990,6620,6620,6620,6620,0
20231221,153000,252870990,6620,6620,6620,6620,278
20231221,152900,251030630,6620,6620,6620,6620,0
20231221,152800,251030630,6620,6620,6620,6620,0
20231221,152700,251030630,6620,6620,6620,6620,0
20231221,152600,251030630,6620,6620,6620,6620,0
20231221,152500,251030630,6620,6620,6620,6620,0
20231221,152400,251030630,6620,6620,6620,6620,0
20231221,152300,251030630,6620,6620,6620,6620,0
20231221,152200,251030630,6620,6620,6620,6620,0
20231221,152100,251030630,6620,6620,6620,6620,0
20231221,152000,251030630,6620,6620,6620,6620,0
20231221,151900,251030630,6620,6620,6630,6620,239
20231221,151800,249447450,6630,6630,6630,6630,13
20231221,151700,249361260,6630,6630,6630,6630,21
20231221,151600,249222030,6640,6640,6640,6640,1
20231221,151500,249215390,6640,6640,6640,6640,0
20231221,151400,249215390,6640,6630,6640,6630,30
20231221,151300,249016200,6620,6620,6620,6620,12
20231221,151200,248936760,6630,6620,6630,6620,306
20231221,151100,246908040,6620,6620,6620,6620,11
20231221,151000,246835220,6620,6620,6620,6620,0
20231221,150900,246835220,6620,6620,6620,6620,10
20231221,150800,246769020,6640,6640,6640,6640,312
20231221,150700,244697340,6630,6630,6630,6630,0
20231221,150600,244697340,6630,6630,6630,6630,1
20231221,150500,244690710,6630,6630,6630,6630,1
20231221,150400,244684080,6630,6630,6630,6630,52
20231221,150300,244339320,6630,6630,6630,6630,0
20231221,150200,244339320,6630,6630,6630,6630,3
20231221,150100,244319430,6620,6640,6640,6620,1050
20231221,150000,237366020,6630,6630,6630,6630,6
20231221,145900,237326240,6630,6630,6630,6630,500
20231221,145800,234011240,6630,6640,6640,6630,140
20231221,145700,233081890,6640,6640,6640,6640,0
20231221,145600,233081890,6640,6640,6640,6640,0
20231221,145500,233081890,6640,6640,6640,6640,10
20231221,145400,233015490,6640,6640,6640,6640,0
20231221,145300,233015490,6640,6640,6640,6640,0
20231221,145200,233015490,6640,6640,6640,6640,0
20231221,145100,233015490,6640,6640,6640,6640,10
20231221,145000,232949090,6650,6650,6650,6650,0
20231221,144900,232949090,6650,6650,6650,6650,0
20231221,144800,232949090,6650,6650,6650,6650,0
20231221,144700,232949090,6650,6640,6650,6640,303
20231221,144600,230935060,6640,6640,6640,6640,0
20231221,144500,230935060,6640,6640,6640,6640,48
20231221,144400,230616340,6640,6640,6640,6640,0
20231221,144300,230616340,6640,6640,6640,6640,0
20231221,144200,230616340,6640,6630,6640,6630,2125
20231221,144100,216507440,6620,6620,6620,6620,0
20231221,144000,216507440,6620,6620,6620,6620,16
20231221,143900,216401520,6620,6620,6620,6620,0
20231221,143800,216401520,6620,6630,6630,6620,120
20231221,143700,215605930,6630,6630,6630,6630,0
20231221,143600,215605930,6630,6630,6630,6630,0
20231221,143500,215605930,6630,6630,6630,6630,419
20231221,143400,212827960,6640,6640,6640,6640,0
20231221,143300,212827960,6640,6640,6640,6640,1
20231221,143200,212821320,6630,6630,6630,6630,0
20231221,143100,212821320,6630,6630,6630,6630,0
20231221,143000,212821320,6630,6630,6630,6630,0
20231221,142900,212821320,6630,6630,6630,6630,0
20231221,142800,212821320,6630,6630,6630,6630,100
20231221,142700,212158320,6640,6640,6640,6640,0
20231221,142600,212158320,6640,6640,6640,6640,5
20231221,142500,212125120,6640,6640,6640,6640,3
20231221,142400,212105200,6640,6640,6640,6640,6
20231221,142300,212065360,6640,6640,6640,6640,1
20231221,142200,212058720,6630,6630,6630,6630,0
20231221,142100,212058720,6630,6630,6630,6630,0
20231221,142000,212058720,6630,6630,6630,6630,0
20231221,141900,212058720,6630,6630,6630,6630,0
20231221,141800,212058720,6630,6630,6630,6630,0
20231221,141700,212058720,6630,6630,6630,6630,0
20231221,141600,212058720,6630,6630,6630,6630,0
20231221,141500,212058720,6630,6630,6630,6630,13
20231221,141400,211972530,6630,6630,6630,6630,227
20231221,141300,210467520,6630,6630,6630,6630,0
20231221,141200,210467520,6630,6630,6630,6630,0
20231221,141100,210467520,6630,6630,6630,6630,5
20231221,141000,210434370,6630,6630,6630,6630,0
20231221,140900,210434370,6630,6630,6630,6630,0
20231221,140800,210434370,6630,6630,6630,6630,1
20231221,140700,210427740,6630,6630,6630,6630,7
20231221,140600,210381330,6630,6630,6630,6630,7
20231221,140500,210334920,6630,6630,6630,6630,0
20231221,140400,210334920,6630,6630,6630,6630,0
20231221,140300,210334920,6630,6630,6630,6630,438
20231221,140200,207430980,6640,6640,6640,6640,5
20231221,140100,207397780,6630,6630,6630,6630,0
20231221,140000,207397780,6630,6630,6630,6630,0
20231221,135900,207397780,6630,6630,6630,6630,10
20231221,135800,207331480,6630,6630,6630,6630,0
20231221,135700,207331480,6630,6630,6630,6630,500
20231221,135600,204016480,6630,6630,6630,6630,0
20231221,135500,204016480,6630,6630,6630,6630,0
20231221,135400,204016480,6630,6630,6630,6630,0
20231221,135300,204016480,6630,6630,6630,6630,0
20231221,135200,204016480,6630,6630,6630,6630,0
20231221,135100,204016480,6630,6630,6630,6630,0
20231221,135000,204016480,6630,6630,6630,6630,0
20231221,134900,204016480,6630,6630,6630,6630,6
20231221,134800,203976700,6620,6620,6620,6620,0
20231221,134700,203976700,6620,6620,6620,6620,0
20231221,134600,203976700,6620,6620,6620,6620,0
20231221,134500,203976700,6620,6620,6620,6620,0
20231221,134400,203976700,6620,6620,6620,6620,0
20231221,134300,203976700,6620,6620,6620,6620,150
20231221,134200,202983700,6620,6620,6620,6620,0
20231221,134100,202983700,6620,6620,6620,6620,1
20231221,134000,202977080,6620,6620,6620,6620,0
20231221,133900,202977080,6620,6620,6620,6620,0
20231221,133800,202977080,6620,6620,6620,6620,0
20231221,133700,202977080,6620,6620,6620,6620,650
20231221,133600,198674080,6630,6630,6630,6630,10
20231221,133500,198607780,6640,6640,6640,6640,0
20231221,133400,198607780,6640,6640,6640,6640,204
20231221,133300,197253220,6630,6630,6630,6630,0
20231221,133200,197253220,6630,6630,6630,6630,0
20231221,133100,197253220,6630,6630,6630,6630,1
20231221,133000,197246590,6630,6630,6630,6630,0
20231221,132900,197246590,6630,6630,6630,6630,0
20231221,132800,197246590,6630,6630,6630,6630,1
20231221,132700,197239960,6640,6620,6640,6620,2
20231221,132600,197226700,6630,6630,6630,6630,30
20231221,132500,197027800,6630,6630,6630,6630,40
20231221,132400,196762600,6630,6630,6630,6630,60
20231221,132300,196364800,6630,6630,6630,6630,54
20231221,132200,196006780,6630,6630,6630,6630,33
20231221,132100,195787990,6630,6630,6630,6630,0
20231221,132000,195787990,6630,6630,6630,6630,12
20231221,131900,195708430,6630,6630,6630,6630,0
20231221,131800,195708430,6630,6630,6630,6630,3
20231221,131700,195688540,6620,6620,6620,6620,0
20231221,131600,195688540,6620,6620,6620,6620,1
20231221,131500,195681920,6630,6630,6630,6630,0
20231221,131400,195681920,6630,6630,6630,6630,0
20231221,131300,195681920,6630,6630,6630,6630,2
20231221,131200,195668660,6630,6630,6630,6630,12
20231221,131100,195589100,6620,6620,6620,6620,4
20231221,131000,195562620,6620,6620,6620,6620,1938
20231221,130900,182733060,6620,6620,6620,6620,80
20231221,130800,182203460,6620,6620,6620,6620,80
20231221,130700,181673860,6620,6620,6620,6620,0
20231221,130600,181673860,6620,6620,6620,6620,300
20231221,130500,179687860,6620,6620,6620,6620,10
20231221,130400,179621660,6610,6610,6610,6610,0
20231221,130300,179621660,6610,6610,6610,6610,54
20231221,130200,179264720,6610,6610,6610,6610,56
20231221,130100,178894560,6610,6610,6610,6610,0
20231221,130000,178894560,6610,6610,6610,6610,0
20231221,125900,178894560,6610,6610,6610,6610,114
20231221,125800,178141020,6610,6610,6610,6610,1
20231221,125700,178134410,6630,6630,6630,6630,0
20231221,125600,178134410,6630,6630,6630,6630,0
20231221,125500,178134410,6630,6630,6630,6630,0
20231221,125400,178134410,6630,6630,6630,6630,0
20231221,125300,178134410,6630,6630,6630,6630,0
20231221,125200,178134410,6630,6630,6630,6630,53
20231221,125100,177783020,6630,6630,6630,6630,0
20231221,125000,177783020,6630,6620,6630,6620,6
20231221,124900,177743250,6620,6620,6620,6620,0
20231221,124800,177743250,6620,6620,6620,6620,0
20231221,124700,177743250,6620,6620,6620,6620,0
20231221,124600,177743250,6620,6620,6620,6620,0
20231221,124500,177743250,6620,6620,6620,6620,0
20231221,124400,177743250,6620,6620,6620,6620,3
20231221,124300,177723390,6620,6620,6620,6620,1
20231221,124200,177716770,6610,6610,6610,6610,80
20231221,124100,177187970,6620,6620,6620,6620,268
20231221,124000,175413810,6620,6620,6620,6620,0
20231221,123900,175413810,6620,6620,6620,6620,144
20231221,123800,174460530,6620,6620,6620,6620,0
20231221,123700,174460530,6620,6620,6620,6620,0
20231221,123600,174460530,6620,6620,6620,6620,0
20231221,123500,174460530,6620,6620,6620,6620,1
20231221,123400,174453910,6630,6630,6630,6630,0
20231221,123300,174453910,6630,6630,6630,6630,0
20231221,123200,174453910,6630,6630,6630,6630,2
20231221,123100,174440650,6630,6630,6630,6630,1
20231221,123000,174434020,6630,6630,6630,6630,0
20231221,122900,174434020,6630,6630,6630,6630,60
20231221,122800,174036220,6630,6630,6630,6630,110
20231221,122700,173306920,6630,6630,6630,6630,2
20231221,122600,173293660,6630,6630,6630,6630,0
20231221,122500,173293660,6630,6630,6630,6630,5
20231221,122400,173260510,6630,6630,6630,6630,0
20231221,122300,173260510,6630,6630,6630,6630,0
20231221,122200,173260510,6630,6630,6630,6630,1
20231221,122100,173253880,6630,6630,6630,6630,0
20231221,122000,173253880,6630,6630,6630,6630,0
20231221,121900,173253880,6630,6630,6630,6630,1
20231221,121800,173247250,6630,6630,6630,6630,0
20231221,121700,173247250,6630,6630,6630,6630,0
20231221,121600,173247250,6630,6630,6630,6630,0
20231221,121500,173247250,6630,6630,6630,6630,0
20231221,121400,173247250,6630,6630,6630,6630,5
20231221,121300,173214100,6630,6630,6630,6630,0
20231221,121200,173214100,6630,6630,6630,6630,0
20231221,121100,173214100,6630,6630,6630,6630,501
20231221,121000,169892470,6630,6630,6630,6630,10
20231221,120900,169826170,6620,6620,6620,6620,1
20231221,120800,169819550,6620,6620,6620,6620,36
20231221,120700,169581230,6620,6620,6620,6620,15
20231221,120600,169481930,6620,6620,6620,6620,9
20231221,120500,169422350,6610,6610,6610,6610,65
20231221,120400,168992700,6610,6610,6610,6610,1
20231221,120300,168986090,6610,6610,6610,6610,16
20231221,120200,168880330,6610,6610,6610,6610,3
20231221,120100,168860500,6610,6620,6620,6610,337
20231221,120000,166632910,6620,6620,6620,6620,453
20231221,115900,163634050,6630,6630,6630,6630,5
20231221,115800,163600900,6640,6640,6640,6640,0
20231221,115700,163600900,6640,6640,6640,6640,0
20231221,115600,163600900,6640,6640,6640,6640,0
20231221,115500,163600900,6640,6640,6640,6640,100
20231221,115400,162936900,6640,6640,6640,6640,1
20231221,115300,162930260,6640,6640,6640,6640,0
20231221,115200,162930260,6640,6640,6640,6640,5
20231221,115100,162897060,6620,6620,6620,6620,0
20231221,115000,162897060,6620,6620,6620,6620,0
20231221,114900,162897060,6620,6620,6620,6620,0
20231221,114800,162897060,6620,6620,6620,6620,0
20231221,114700,162897060,6620,6620,6620,6620,100
20231221,114600,162235060,6620,6620,6620,6620,0
20231221,114500,162235060,6620,6620,6620,6620,0
20231221,114400,162235060,6620,6620,6620,6620,0
20231221,114300,162235060,6620,6620,6620,6620,103
20231221,114200,161553200,6610,6610,6610,6610,0
20231221,114100,161553200,6610,6610,6610,6610,0
20231221,114000,161553200,6610,6610,6610,6610,0
20231221,113900,161553200,6610,6630,6630,6610,4400
20231221,113800,132453120,6640,6640,6640,6640,0
20231221,113700,132453120,6640,6640,6640,6640,0
20231221,113600,132453120,6640,6640,6640,6640,0
20231221,113500,132453120,6640,6640,6640,6640,10
20231221,113400,132386720,6620,6620,6620,6620,0
20231221,113300,132386720,6620,6620,6620,6620,0
20231221,113200,132386720,6620,6620,6620,6620,0
20231221,113100,132386720,6620,6630,6630,6620,700
20231221,113000,127751110,6640,6640,6640,6640,14
20231221,112900,127658150,6640,6640,6640,6640,6
20231221,112800,127618310,6640,6640,6640,6640,52
20231221,112700,127273030,6640,6640,6640,6640,20
20231221,112600,127140230,6650,6650,6650,6650,0
20231221,112500,127140230,6650,6650,6650,6650,1
20231221,112400,127133580,6650,6650,6650,6650,0
20231221,112300,127133580,6650,6650,6650,6650,100
20231221,112200,126468580,6640,6640,6640,6640,148
20231221,112100,125485860,6630,6630,6630,6630,0
20231221,112000,125485860,6630,6630,6630,6630,134
20231221,111900,124597440,6630,6630,6630,6630,90
20231221,111800,124000740,6630,6630,6630,6630,83
20231221,111700,123450450,6630,6630,6630,6630,60
20231221,111600,123052650,6630,6620,6630,6620,305
20231221,111500,121033440,6630,6630,6630,6630,70
20231221,111400,120569340,6630,6630,6630,6630,112
20231221,111300,119826780,6630,6630,6630,6620,109
20231221,111200,119104690,6630,6630,6630,6620,2085
20231221,111100,105298220,6630,6640,6640,6630,170
20231221,111000,104170920,6640,6640,6640,6640,3
20231221,110900,104151000,6640,6640,6640,6640,1
20231221,110800,104144360,6640,6640,6640,6640,1
20231221,110700,104137720,6640,6640,6640,6640,0
20231221,110600,104137720,6640,6640,6640,6640,151
20231221,110500,103135080,6640,6640,6640,6630,122
20231221,110400,102326000,6640,6640,6640,6640,112
20231221,110300,101582320,6630,6630,6630,6630,85
20231221,110200,101018770,6630,6630,6630,6630,0
20231221,110100,101018770,6630,6630,6630,6630,51
20231221,110000,100680640,6650,6650,6650,6650,0
20231221,105900,100680640,6650,6650,6650,6650,1
20231221,105800,100673990,6630,6630,6630,6630,0
20231221,105700,100673990,6630,6630,6630,6630,13
20231221,105600,100587800,6630,6630,6630,6630,954
20231221,105500,94262780,6630,6640,6640,6630,536
20231221,105400,90703780,6650,6650,6650,6650,0
20231221,105300,90703780,6650,6650,6650,6650,1
20231221,105200,90697130,6650,6650,6650,6650,1
20231221,105100,90690480,6650,6650,6650,6650,0
20231221,105000,90690480,6650,6650,6650,6650,1
20231221,104900,90683830,6640,6640,6640,6640,0
20231221,104800,90683830,6640,6640,6640,6640,0
20231221,104700,90683830,6640,6640,6640,6640,0
20231221,104600,90683830,6640,6640,6640,6640,0
20231221,104500,90683830,6640,6640,6640,6640,76
20231221,104400,90179190,6640,6640,6640,6640,0
20231221,104300,90179190,6640,6640,6640,6640,0
20231221,104200,90179190,6640,6640,6640,6640,0
20231221,104100,90179190,6640,6640,6640,6640,0
20231221,104000,90179190,6640,6640,6640,6640,0
20231221,103900,90179190,6640,6640,6640,6640,0
20231221,103800,90179190,6640,6640,6640,6640,0
20231221,103700,90179190,6640,6640,6640,6640,110
20231221,103600,89448790,6650,6650,6650,6650,0
20231221,103500,89448790,6650,6650,6650,6650,0
20231221,103400,89448790,6650,6650,6650,6650,11
20231221,103300,89375640,6650,6650,6650,6650,49
20231221,103200,89049790,6650,6650,6650,6650,71
20231221,103100,88577640,6660,6660,6660,6660,22
20231221,103000,88431120,6660,6660,6660,6660,0
20231221,102900,88431120,6660,6660,6660,6660,23
20231221,102800,88277940,6660,6660,6660,6660,2
20231221,102700,88264620,6660,6660,6660,6660,0
20231221,102600,88264620,6660,6660,6660,6660,14
20231221,102500,88171380,6660,6660,6660,6660,0
20231221,102400,88171380,6660,6660,6660,6660,40
20231221,102300,87904980,6660,6660,6660,6660,0
20231221,102200,87904980,6660,6660,6660,6660,0
20231221,102100,87904980,6660,6660,6660,6660,5
20231221,102000,87871680,6670,6670,6670,6670,0
20231221,101900,87871680,6670,6670,6670,6670,0
20231221,101800,87871680,6670,6670,6670,6670,100
20231221,101700,87204680,6660,6660,6660,6660,154
20231221,101600,86179040,6660,6660,6660,6660,50
20231221,101500,85846040,6660,6660,6660,6660,2
20231221,101400,85832720,6660,6660,6660,6660,0
20231221,101300,85832720,6660,6660,6660,6660,10
20231221,101200,85766120,6660,6660,6660,6660,895
20231221,101100,79805420,6660,6660,6660,6660,110
20231221,101000,79072820,6660,6660,6660,6660,20
20231221,100900,78939620,6660,6660,6660,6660,2
20231221,100800,78926300,6660,6660,6660,6660,2
20231221,100700,78912980,6660,6660,6660,6660,0
20231221,100600,78912980,6660,6660,6660,6660,0
20231221,100500,78912980,6660,6660,6660,6660,0
20231221,100400,78912980,6660,6660,6660,6660,0
20231221,100300,78912980,6660,6660,6660,6660,12
20231221,100200,78833060,6660,6660,6660,6660,7
20231221,100100,78786440,6630,6630,6630,6630,113
20231221,100000,78037250,6630,6630,6630,6630,0
20231221,095900,78037250,6630,6630,6630,6630,0
20231221,095800,78037250,6630,6640,6640,6630,3000
20231221,095700,58146730,6630,6630,6630,6630,0
20231221,095600,58146730,6630,6630,6630,6630,0
20231221,095500,58146730,6630,6630,6630,6630,0
20231221,095400,58146730,6630,6630,6630,6630,8
20231221,095300,58093690,6620,6630,6630,6620,1000
20231221,095200,51473600,6630,6630,6630,6630,0
20231221,095100,51473600,6630,6650,6650,6630,4000
20231221,095000,24941390,6650,6650,6650,6650,70
20231221,094900,24475890,6650,6650,6650,6650,0
20231221,094800,24475890,6650,6650,6650,6650,0
20231221,094700,24475890,6650,6650,6650,6650,0
20231221,094600,24475890,6650,6650,6650,6650,0
20231221,094500,24475890,6650,6650,6650,6650,300
20231221,094400,22480890,6650,6650,6650,6650,0
20231221,094300,22480890,6650,6650,6650,6650,14
20231221,094200,22387790,6650,6650,6650,6650,0
20231221,094100,22387790,6650,6670,6670,6650,730
20231221,094000,17530350,6680,6680,6680,6680,0
20231221,093900,17530350,6680,6680,6680,6680,0
20231221,093800,17530350,6680,6680,6680,6680,3
20231221,093700,17510310,6680,6690,6690,6680,25
20231221,093600,17343290,6690,6690,6690,6690,1
20231221,093500,17336600,6690,6690,6690,6690,5
20231221,093400,17303150,6690,6680,6690,6680,17
20231221,093300,17189560,6680,6680,6680,6680,13
20231221,093200,17102720,6680,6680,6680,6680,0
20231221,093100,17102720,6680,6680,6680,6680,5
20231221,093000,17069320,6670,6670,6670,6670,0
20231221,092900,17069320,6670,6670,6670,6670,0
20231221,092800,17069320,6670,6670,6670,6670,0
20231221,092700,17069320,6670,6680,6680,6670,100
20231221,092600,16402250,6680,6680,6680,6680,100
20231221,092500,15734250,6680,6680,6680,6680,13
20231221,092400,15647410,6690,6690,6690,6690,0
20231221,092300,15647410,6690,6690,6690,6690,0
20231221,092200,15647410,6690,6690,6690,6690,210
20231221,092100,14242510,6690,6690,6690,6690,0
20231221,092000,14242510,6690,6690,6690,6690,0
20231221,091900,14242510,6690,6690,6690,6690,0
20231221,091800,14242510,6690,6690,6690,6690,1
20231221,091700,14235820,6700,6700,6700,6700,10
20231221,091600,14168820,6700,6700,6700,6700,0
20231221,091500,14168820,6700,6700,6700,6700,0
20231221,091400,14168820,6700,6660,6700,6660,413
20231221,091300,11417720,6650,6650,6650,6650,0
20231221,091200,11417720,6650,6670,6670,6650,100
20231221,091100,10752680,6640,6640,6640,6640,0
20231221,091000,10752680,6640,6640,6640,6640,0
20231221,090900,10752680,6640,6640,6640,6640,0
20231221,090800,10752680,6640,6640,6640,6640,0
20231221,090700,10752680,6640,6640,6640,6640,0
20231221,090600,10752680,6640,6640,6640,6640,0
20231221,090500,10752680,6640,6700,6700,6630,725
20231221,090400,5938060,6630,6650,6650,6630,500
20231221,090300,2620600,6630,6630,6630,6630,0
20231221,090200,2620600,6630,6630,6630,6630,0
20231221,090100,2620600,6630,6630,6630,6630,0
20231221,090000,2620600,6630,6710,6710,6630,394