KissMeData/123690/min/candle-20231221.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231221,201300,300101310,6330,6330,6330,6330,1607
20231221,201200,300101310,6330,6330,6330,6330,0
20231221,201100,300101310,6330,6330,6330,6330,0
20231221,201000,300101310,6330,6330,6330,6330,0
20231221,200900,300101310,6330,6330,6330,6330,0
20231221,200800,300101310,6330,6330,6330,6330,0
20231221,200700,300101310,6330,6330,6330,6330,0
20231221,200600,300101310,6330,6330,6330,6330,0
20231221,200500,300101310,6330,6330,6330,6330,0
20231221,200400,300101310,6330,6330,6330,6330,0
20231221,200300,300101310,6330,6330,6330,6330,0
20231221,200200,300101310,6330,6330,6330,6330,0
20231221,200100,300101310,6330,6330,6330,6330,0
20231221,200000,300101310,6330,6330,6330,6330,0
20231221,195900,300101310,6330,6330,6330,6330,0
20231221,195800,300101310,6330,6330,6330,6330,0
20231221,195700,300101310,6330,6330,6330,6330,0
20231221,195600,300101310,6330,6330,6330,6330,0
20231221,195500,300101310,6330,6330,6330,6330,0
20231221,195400,300101310,6330,6330,6330,6330,0
20231221,195300,300101310,6330,6330,6330,6330,0
20231221,195200,300101310,6330,6330,6330,6330,0
20231221,195100,300101310,6330,6330,6330,6330,0
20231221,195000,300101310,6330,6330,6330,6330,0
20231221,194900,300101310,6330,6330,6330,6330,0
20231221,194800,300101310,6330,6330,6330,6330,0
20231221,194700,300101310,6330,6330,6330,6330,0
20231221,194600,300101310,6330,6330,6330,6330,0
20231221,194500,300101310,6330,6330,6330,6330,0
20231221,194400,300101310,6330,6330,6330,6330,0
20231221,194300,300101310,6330,6330,6330,6330,1607
20231221,194200,300101310,6330,6330,6330,6330,0
20231221,194100,300101310,6330,6330,6330,6330,0
20231221,194000,300101310,6330,6330,6330,6330,0
20231221,193900,300101310,6330,6330,6330,6330,0
20231221,193800,300101310,6330,6330,6330,6330,0
20231221,193700,300101310,6330,6330,6330,6330,0
20231221,193600,300101310,6330,6330,6330,6330,0
20231221,193500,300101310,6330,6330,6330,6330,0
20231221,193400,300101310,6330,6330,6330,6330,0
20231221,193300,300101310,6330,6330,6330,6330,0
20231221,193200,300101310,6330,6330,6330,6330,0
20231221,193100,300101310,6330,6330,6330,6330,0
20231221,193000,300101310,6330,6330,6330,6330,0
20231221,192900,300101310,6330,6330,6330,6330,0
20231221,192800,300101310,6330,6330,6330,6330,0
20231221,192700,300101310,6330,6330,6330,6330,0
20231221,192600,300101310,6330,6330,6330,6330,0
20231221,192500,300101310,6330,6330,6330,6330,0
20231221,192400,300101310,6330,6330,6330,6330,0
20231221,192300,300101310,6330,6330,6330,6330,0
20231221,192200,300101310,6330,6330,6330,6330,0
20231221,192100,300101310,6330,6330,6330,6330,0
20231221,192000,300101310,6330,6330,6330,6330,0
20231221,191900,300101310,6330,6330,6330,6330,0
20231221,191800,300101310,6330,6330,6330,6330,0
20231221,191700,300101310,6330,6330,6330,6330,0
20231221,191600,300101310,6330,6330,6330,6330,0
20231221,191500,300101310,6330,6330,6330,6330,0
20231221,191400,300101310,6330,6330,6330,6330,0
20231221,191300,300101310,6330,6330,6330,6330,1607
20231221,191200,300101310,6330,6330,6330,6330,0
20231221,191100,300101310,6330,6330,6330,6330,0
20231221,191000,300101310,6330,6330,6330,6330,0
20231221,190900,300101310,6330,6330,6330,6330,0
20231221,190800,300101310,6330,6330,6330,6330,0
20231221,190700,300101310,6330,6330,6330,6330,0
20231221,190600,300101310,6330,6330,6330,6330,0
20231221,190500,300101310,6330,6330,6330,6330,0
20231221,190400,300101310,6330,6330,6330,6330,0
20231221,190300,300101310,6330,6330,6330,6330,0
20231221,190200,300101310,6330,6330,6330,6330,0
20231221,190100,300101310,6330,6330,6330,6330,0
20231221,190000,300101310,6330,6330,6330,6330,0
20231221,185900,300101310,6330,6330,6330,6330,0
20231221,185800,300101310,6330,6330,6330,6330,0
20231221,185700,300101310,6330,6330,6330,6330,0
20231221,185600,300101310,6330,6330,6330,6330,0
20231221,185500,300101310,6330,6330,6330,6330,0
20231221,185400,300101310,6330,6330,6330,6330,0
20231221,185300,300101310,6330,6330,6330,6330,0
20231221,185200,300101310,6330,6330,6330,6330,0
20231221,185100,300101310,6330,6330,6330,6330,0
20231221,185000,300101310,6330,6330,6330,6330,0
20231221,184900,300101310,6330,6330,6330,6330,0
20231221,184800,300101310,6330,6330,6330,6330,0
20231221,184700,300101310,6330,6330,6330,6330,0
20231221,184600,300101310,6330,6330,6330,6330,0
20231221,184500,300101310,6330,6330,6330,6330,0
20231221,184400,300101310,6330,6330,6330,6330,0
20231221,184300,300101310,6330,6330,6330,6330,1607
20231221,184200,300101310,6330,6330,6330,6330,0
20231221,184100,300101310,6330,6330,6330,6330,0
20231221,184000,300101310,6330,6330,6330,6330,0
20231221,183900,300101310,6330,6330,6330,6330,0
20231221,183800,300101310,6330,6330,6330,6330,0
20231221,183700,300101310,6330,6330,6330,6330,0
20231221,183600,300101310,6330,6330,6330,6330,0
20231221,183500,300101310,6330,6330,6330,6330,0
20231221,183400,300101310,6330,6330,6330,6330,0
20231221,183300,300101310,6330,6330,6330,6330,0
20231221,183200,300101310,6330,6330,6330,6330,0
20231221,183100,300101310,6330,6330,6330,6330,0
20231221,183000,300101310,6330,6330,6330,6330,0
20231221,182900,300101310,6330,6330,6330,6330,0
20231221,182800,300101310,6330,6330,6330,6330,0
20231221,182700,300101310,6330,6330,6330,6330,0
20231221,182600,300101310,6330,6330,6330,6330,0
20231221,182500,300101310,6330,6330,6330,6330,0
20231221,182400,300101310,6330,6330,6330,6330,0
20231221,182300,300101310,6330,6330,6330,6330,0
20231221,182200,300101310,6330,6330,6330,6330,0
20231221,182100,300101310,6330,6330,6330,6330,0
20231221,182000,300101310,6330,6330,6330,6330,0
20231221,181900,300101310,6330,6330,6330,6330,0
20231221,181800,300101310,6330,6330,6330,6330,0
20231221,181700,300101310,6330,6330,6330,6330,0
20231221,181600,300101310,6330,6330,6330,6330,0
20231221,181500,300101310,6330,6330,6330,6330,0
20231221,181400,300101310,6330,6330,6330,6330,0
20231221,181300,300101310,6330,6330,6330,6330,1607
20231221,181200,300101310,6330,6330,6330,6330,0
20231221,181100,300101310,6330,6330,6330,6330,0
20231221,181000,300101310,6330,6330,6330,6330,0
20231221,180900,300101310,6330,6330,6330,6330,0
20231221,180800,300101310,6330,6330,6330,6330,0
20231221,180700,300101310,6330,6330,6330,6330,0
20231221,180600,300101310,6330,6330,6330,6330,0
20231221,180500,300101310,6330,6330,6330,6330,0
20231221,180400,300101310,6330,6330,6330,6330,0
20231221,180300,300101310,6330,6330,6330,6330,0
20231221,180200,300101310,6330,6330,6330,6330,0
20231221,180100,300101310,6330,6330,6330,6330,0
20231221,180000,300101310,6330,6330,6330,6330,0
20231221,175900,300101310,6330,6330,6330,6330,0
20231221,175800,300101310,6330,6330,6330,6330,0
20231221,175700,300101310,6330,6330,6330,6330,0
20231221,175600,300101310,6330,6330,6330,6330,0
20231221,175500,300101310,6330,6330,6330,6330,0
20231221,175400,300101310,6330,6330,6330,6330,0
20231221,175300,300101310,6330,6330,6330,6330,0
20231221,175200,300101310,6330,6330,6330,6330,0
20231221,175100,300101310,6330,6330,6330,6330,0
20231221,175000,300101310,6330,6330,6330,6330,0
20231221,174900,300101310,6330,6330,6330,6330,0
20231221,174800,300101310,6330,6330,6330,6330,0
20231221,174700,300101310,6330,6330,6330,6330,0
20231221,174600,300101310,6330,6330,6330,6330,0
20231221,174500,300101310,6330,6330,6330,6330,0
20231221,174400,300101310,6330,6330,6330,6330,0
20231221,174300,300101310,6330,6330,6330,6330,1607
20231221,174200,300101310,6330,6330,6330,6330,0
20231221,174100,300101310,6330,6330,6330,6330,0
20231221,174000,300101310,6330,6330,6330,6330,0
20231221,173900,300101310,6330,6330,6330,6330,0
20231221,173800,300101310,6330,6330,6330,6330,0
20231221,173700,300101310,6330,6330,6330,6330,0
20231221,173600,300101310,6330,6330,6330,6330,0
20231221,173500,300101310,6330,6330,6330,6330,0
20231221,173400,300101310,6330,6330,6330,6330,0
20231221,173300,300101310,6330,6330,6330,6330,0
20231221,173200,300101310,6330,6330,6330,6330,0
20231221,173100,300101310,6330,6330,6330,6330,0
20231221,173000,300101310,6330,6330,6330,6330,0
20231221,172900,300101310,6330,6330,6330,6330,0
20231221,172800,300101310,6330,6330,6330,6330,0
20231221,172700,300101310,6330,6330,6330,6330,0
20231221,172600,300101310,6330,6330,6330,6330,0
20231221,172500,300101310,6330,6330,6330,6330,0
20231221,172400,300101310,6330,6330,6330,6330,0
20231221,172300,300101310,6330,6330,6330,6330,0
20231221,172200,300101310,6330,6330,6330,6330,0
20231221,172100,300101310,6330,6330,6330,6330,0
20231221,172000,300101310,6330,6330,6330,6330,0
20231221,171900,300101310,6330,6330,6330,6330,0
20231221,171800,300101310,6330,6330,6330,6330,0
20231221,171700,300101310,6330,6330,6330,6330,0
20231221,171600,300101310,6330,6330,6330,6330,0
20231221,171500,300101310,6330,6330,6330,6330,0
20231221,171400,300101310,6330,6330,6330,6330,0
20231221,171300,300101310,6330,6330,6330,6330,1607
20231221,171200,300101310,6330,6330,6330,6330,0
20231221,171100,300101310,6330,6330,6330,6330,0
20231221,171000,300101310,6330,6330,6330,6330,0
20231221,170900,300101310,6330,6330,6330,6330,0
20231221,170800,300101310,6330,6330,6330,6330,0
20231221,170700,300101310,6330,6330,6330,6330,0
20231221,170600,300101310,6330,6330,6330,6330,0
20231221,170500,300101310,6330,6330,6330,6330,0
20231221,170400,300101310,6330,6330,6330,6330,0
20231221,170300,300101310,6330,6330,6330,6330,0
20231221,170200,300101310,6330,6330,6330,6330,0
20231221,170100,300101310,6330,6330,6330,6330,0
20231221,170000,300101310,6330,6330,6330,6330,0
20231221,165900,300101310,6330,6330,6330,6330,0
20231221,165800,300101310,6330,6330,6330,6330,0
20231221,165700,300101310,6330,6330,6330,6330,0
20231221,165600,300101310,6330,6330,6330,6330,0
20231221,165500,300101310,6330,6330,6330,6330,0
20231221,165400,300101310,6330,6330,6330,6330,0
20231221,165300,300101310,6330,6330,6330,6330,0
20231221,165200,300101310,6330,6330,6330,6330,0
20231221,165100,300101310,6330,6330,6330,6330,0
20231221,165000,300101310,6330,6330,6330,6330,0
20231221,164900,300101310,6330,6330,6330,6330,0
20231221,164800,300101310,6330,6330,6330,6330,0
20231221,164700,300101310,6330,6330,6330,6330,0
20231221,164600,300101310,6330,6330,6330,6330,0
20231221,164500,300101310,6330,6330,6330,6330,0
20231221,164400,300101310,6330,6330,6330,6330,0
20231221,164300,300101310,6330,6330,6330,6330,1607
20231221,164200,300101310,6330,6330,6330,6330,0
20231221,164100,300101310,6330,6330,6330,6330,0
20231221,164000,300101310,6330,6330,6330,6330,0
20231221,163900,300101310,6330,6330,6330,6330,0
20231221,163800,300101310,6330,6330,6330,6330,0
20231221,163700,300101310,6330,6330,6330,6330,0
20231221,163600,300101310,6330,6330,6330,6330,0
20231221,163500,300101310,6330,6330,6330,6330,0
20231221,163400,300101310,6330,6330,6330,6330,0
20231221,163300,300101310,6330,6330,6330,6330,0
20231221,163200,300101310,6330,6330,6330,6330,0
20231221,163100,300101310,6330,6330,6330,6330,0
20231221,163000,300101310,6330,6330,6330,6330,0
20231221,162900,300101310,6330,6330,6330,6330,0
20231221,162800,300101310,6330,6330,6330,6330,0
20231221,162700,300101310,6330,6330,6330,6330,0
20231221,162600,300101310,6330,6330,6330,6330,0
20231221,162500,300101310,6330,6330,6330,6330,0
20231221,162400,300101310,6330,6330,6330,6330,0
20231221,162300,300101310,6330,6330,6330,6330,0
20231221,162200,300101310,6330,6330,6330,6330,0
20231221,162100,300101310,6330,6330,6330,6330,0
20231221,162000,300101310,6330,6330,6330,6330,0
20231221,161900,300101310,6330,6330,6330,6330,0
20231221,161800,300101310,6330,6330,6330,6330,0
20231221,161700,300101310,6330,6330,6330,6330,0
20231221,161600,300101310,6330,6330,6330,6330,0
20231221,161500,300101310,6330,6330,6330,6330,0
20231221,161400,300101310,6330,6330,6330,6330,0
20231221,161300,300101310,6330,6330,6330,6330,1607
20231221,161200,300101310,6330,6330,6330,6330,0
20231221,161100,300101310,6330,6330,6330,6330,0
20231221,161000,300101310,6330,6330,6330,6330,0
20231221,160900,300101310,6330,6330,6330,6330,0
20231221,160800,300101310,6330,6330,6330,6330,0
20231221,160700,300101310,6330,6330,6330,6330,0
20231221,160600,300101310,6330,6330,6330,6330,0
20231221,160500,300101310,6330,6330,6330,6330,0
20231221,160400,300101310,6330,6330,6330,6330,0
20231221,160300,300101310,6330,6330,6330,6330,0
20231221,160200,300101310,6330,6330,6330,6330,0
20231221,160100,300101310,6330,6330,6330,6330,0
20231221,160000,300101310,6330,6330,6330,6330,0
20231221,155900,300101310,6330,6330,6330,6330,0
20231221,155800,300101310,6330,6330,6330,6330,0
20231221,155700,300101310,6330,6330,6330,6330,0
20231221,155600,300101310,6330,6330,6330,6330,0
20231221,155500,300101310,6330,6330,6330,6330,0
20231221,155400,300101310,6330,6330,6330,6330,0
20231221,155300,300101310,6330,6330,6330,6330,0
20231221,155200,300101310,6330,6330,6330,6330,0
20231221,155100,300101310,6330,6330,6330,6330,0
20231221,155000,300101310,6330,6330,6330,6330,0
20231221,154900,300101310,6330,6330,6330,6330,0
20231221,154800,300101310,6330,6330,6330,6330,0
20231221,154700,300101310,6330,6330,6330,6330,0
20231221,154600,300101310,6330,6330,6330,6330,0
20231221,154500,300101310,6330,6330,6330,6330,0
20231221,154400,300101310,6330,6330,6330,6330,0
20231221,154300,300101310,6330,6330,6330,6330,1607
20231221,154200,300101310,6330,6330,6330,6330,0
20231221,154100,300101310,6330,6330,6330,6330,0
20231221,154000,300101310,6330,6330,6330,6330,0
20231221,153900,300101310,6330,6330,6330,6330,0
20231221,153800,300101310,6330,6330,6330,6330,0
20231221,153700,300101310,6330,6330,6330,6330,0
20231221,153600,300101310,6330,6330,6330,6330,0
20231221,153500,300101310,6330,6330,6330,6330,0
20231221,153400,300101310,6330,6330,6330,6330,0
20231221,153300,300101310,6330,6330,6330,6330,0
20231221,153200,300101310,6330,6330,6330,6330,0
20231221,153100,300101310,6330,6330,6330,6330,0
20231221,153000,300101310,6330,6330,6330,6330,1607
20231221,152900,289929000,6300,6300,6300,6300,0
20231221,152800,289929000,6300,6300,6300,6300,0
20231221,152700,289929000,6300,6300,6300,6300,0
20231221,152600,289929000,6300,6300,6300,6300,0
20231221,152500,289929000,6300,6300,6300,6300,0
20231221,152400,289929000,6300,6300,6300,6300,0
20231221,152300,289929000,6300,6300,6300,6300,0
20231221,152200,289929000,6300,6300,6300,6300,0
20231221,152100,289929000,6300,6300,6300,6300,0
20231221,152000,289929000,6300,6300,6300,6300,0
20231221,151900,289929000,6300,6270,6300,6270,18
20231221,151800,289816100,6270,6270,6270,6270,1
20231221,151700,289809830,6270,6270,6270,6270,4
20231221,151600,289784750,6280,6270,6280,6270,55
20231221,151500,289439400,6270,6270,6270,6270,1
20231221,151400,289433130,6270,6270,6270,6270,0
20231221,151300,289433130,6270,6270,6270,6270,121
20231221,151200,288674460,6280,6280,6280,6280,0
20231221,151100,288674460,6280,6280,6280,6280,9
20231221,151000,288617940,6280,6280,6280,6280,0
20231221,150900,288617940,6280,6280,6280,6280,500
20231221,150800,285477940,6260,6270,6270,6260,193
20231221,150700,284267850,6270,6280,6280,6260,502
20231221,150600,281125300,6260,6260,6260,6260,500
20231221,150500,277995300,6260,6260,6260,6260,225
20231221,150400,276586800,6270,6270,6270,6270,0
20231221,150300,276586800,6270,6270,6270,6270,100
20231221,150200,275959800,6270,6270,6270,6270,0
20231221,150100,275959800,6270,6270,6270,6270,2665
20231221,150000,259250250,6270,6270,6270,6270,7
20231221,145900,259206360,6270,6270,6270,6270,0
20231221,145800,259206360,6270,6280,6280,6270,101
20231221,145700,258573080,6280,6280,6280,6280,21
20231221,145600,258441200,6280,6280,6280,6280,61
20231221,145500,258058120,6270,6270,6270,6270,0
20231221,145400,258058120,6270,6270,6270,6270,1
20231221,145300,258051850,6270,6270,6270,6270,20
20231221,145200,257926450,6280,6280,6280,6280,2
20231221,145100,257913890,6270,6270,6270,6270,152
20231221,145000,256960850,6280,6280,6280,6280,0
20231221,144900,256960850,6280,6280,6280,6280,501
20231221,144800,253814570,6280,6280,6280,6280,0
20231221,144700,253814570,6280,6280,6280,6280,0
20231221,144600,253814570,6280,6280,6280,6280,0
20231221,144500,253814570,6280,6280,6280,6280,0
20231221,144400,253814570,6280,6280,6280,6280,0
20231221,144300,253814570,6280,6280,6280,6280,1
20231221,144200,253808290,6280,6280,6280,6280,0
20231221,144100,253808290,6280,6280,6280,6280,393
20231221,144000,251340250,6290,6290,6290,6290,0
20231221,143900,251340250,6290,6290,6290,6290,0
20231221,143800,251340250,6290,6290,6290,6290,0
20231221,143700,251340250,6290,6290,6290,6290,0
20231221,143600,251340250,6290,6290,6290,6290,0
20231221,143500,251340250,6290,6290,6290,6290,100
20231221,143400,250711250,6280,6280,6280,6280,220
20231221,143300,249329650,6290,6290,6290,6290,0
20231221,143200,249329650,6290,6290,6290,6290,0
20231221,143100,249329650,6290,6290,6290,6290,4
20231221,143000,249304490,6290,6290,6290,6290,109
20231221,142900,248618880,6290,6290,6290,6290,2
20231221,142800,248606300,6290,6290,6290,6290,0
20231221,142700,248606300,6290,6290,6290,6290,0
20231221,142600,248606300,6290,6290,6290,6290,0
20231221,142500,248606300,6290,6290,6290,6290,0
20231221,142400,248606300,6290,6290,6290,6290,0
20231221,142300,248606300,6290,6290,6290,6290,0
20231221,142200,248606300,6290,6290,6290,6290,100
20231221,142100,247977300,6300,6300,6300,6300,1
20231221,142000,247971000,6290,6290,6290,6290,44
20231221,141900,247694240,6300,6300,6300,6300,1
20231221,141800,247687940,6290,6290,6290,6290,0
20231221,141700,247687940,6290,6290,6290,6290,0
20231221,141600,247687940,6290,6290,6290,6290,0
20231221,141500,247687940,6290,6290,6290,6290,0
20231221,141400,247687940,6290,6290,6290,6290,0
20231221,141300,247687940,6290,6290,6290,6290,0
20231221,141200,247687940,6290,6290,6290,6290,0
20231221,141100,247687940,6290,6290,6290,6290,0
20231221,141000,247687940,6290,6290,6290,6290,1
20231221,140900,247681650,6290,6290,6290,6290,0
20231221,140800,247681650,6290,6290,6290,6290,60
20231221,140700,247304250,6290,6290,6290,6290,0
20231221,140600,247304250,6290,6290,6290,6290,1
20231221,140500,247297960,6290,6290,6290,6290,0
20231221,140400,247297960,6290,6290,6290,6290,0
20231221,140300,247297960,6290,6290,6290,6290,0
20231221,140200,247297960,6290,6290,6290,6290,0
20231221,140100,247297960,6290,6290,6290,6290,5
20231221,140000,247266510,6290,6290,6290,6290,1
20231221,135900,247260220,6300,6300,6300,6300,0
20231221,135800,247260220,6300,6300,6300,6300,0
20231221,135700,247260220,6300,6300,6300,6300,0
20231221,135600,247260220,6300,6300,6300,6300,22
20231221,135500,247121620,6300,6300,6300,6300,0
20231221,135400,247121620,6300,6300,6300,6300,0
20231221,135300,247121620,6300,6300,6300,6300,0
20231221,135200,247121620,6300,6300,6300,6300,0
20231221,135100,247121620,6300,6280,6300,6280,519
20231221,135000,243862260,6290,6290,6290,6290,2
20231221,134900,243849680,6300,6300,6300,6300,0
20231221,134800,243849680,6300,6300,6300,6300,0
20231221,134700,243849680,6300,6300,6300,6300,0
20231221,134600,243849680,6300,6300,6300,6300,0
20231221,134500,243849680,6300,6300,6300,6300,0
20231221,134400,243849680,6300,6300,6300,6300,0
20231221,134300,243849680,6300,6300,6300,6300,0
20231221,134200,243849680,6300,6270,6300,6270,26
20231221,134100,243686130,6270,6270,6270,6270,0
20231221,134000,243686130,6270,6270,6270,6270,0
20231221,133900,243686130,6270,6270,6270,6270,0
20231221,133800,243686130,6270,6270,6270,6270,1
20231221,133700,243679860,6320,6320,6320,6320,0
20231221,133600,243679860,6320,6320,6320,6320,0
20231221,133500,243679860,6320,6320,6320,6320,0
20231221,133400,243679860,6320,6320,6320,6320,0
20231221,133300,243679860,6320,6320,6320,6320,0
20231221,133200,243679860,6320,6320,6320,6320,35
20231221,133100,243458660,6320,6320,6320,6320,1
20231221,133000,243452340,6270,6290,6290,6270,886
20231221,132900,237888780,6320,6320,6320,6320,0
20231221,132800,237888780,6320,6320,6320,6320,6
20231221,132700,237850860,6320,6320,6320,6320,10
20231221,132600,237787660,6320,6320,6320,6320,2
20231221,132500,237775020,6320,6320,6320,6320,0
20231221,132400,237775020,6320,6320,6320,6320,0
20231221,132300,237775020,6320,6320,6320,6320,0
20231221,132200,237775020,6320,6310,6320,6310,15
20231221,132100,237680230,6280,6280,6280,6280,0
20231221,132000,237680230,6280,6280,6280,6280,0
20231221,131900,237680230,6280,6280,6280,6280,0
20231221,131800,237680230,6280,6280,6280,6280,1
20231221,131700,237673950,6280,6280,6280,6280,0
20231221,131600,237673950,6280,6280,6280,6280,0
20231221,131500,237673950,6280,6280,6280,6280,0
20231221,131400,237673950,6280,6280,6280,6280,2353
20231221,131300,222897110,6280,6290,6290,6280,509
20231221,131200,219696990,6290,6290,6290,6290,0
20231221,131100,219696990,6290,6300,6300,6290,138
20231221,131000,218828920,6300,6300,6300,6300,0
20231221,130900,218828920,6300,6300,6300,6300,0
20231221,130800,218828920,6300,6300,6300,6300,0
20231221,130700,218828920,6300,6300,6300,6300,0
20231221,130600,218828920,6300,6300,6300,6300,0
20231221,130500,218828920,6300,6300,6300,6300,102
20231221,130400,218186320,6300,6300,6300,6300,0
20231221,130300,218186320,6300,6300,6300,6300,0
20231221,130200,218186320,6300,6300,6300,6300,0
20231221,130100,218186320,6300,6300,6300,6300,0
20231221,130000,218186320,6300,6300,6300,6300,0
20231221,125900,218186320,6300,6300,6300,6300,0
20231221,125800,218186320,6300,6300,6300,6300,33
20231221,125700,217978420,6330,6330,6330,6330,0
20231221,125600,217978420,6330,6330,6330,6330,0
20231221,125500,217978420,6330,6330,6330,6330,0
20231221,125400,217978420,6330,6330,6330,6330,0
20231221,125300,217978420,6330,6330,6330,6330,0
20231221,125200,217978420,6330,6330,6330,6330,0
20231221,125100,217978420,6330,6330,6330,6330,0
20231221,125000,217978420,6330,6330,6330,6330,0
20231221,124900,217978420,6330,6330,6330,6330,0
20231221,124800,217978420,6330,6330,6330,6330,1
20231221,124700,217972090,6330,6330,6330,6330,0
20231221,124600,217972090,6330,6330,6330,6330,0
20231221,124500,217972090,6330,6330,6330,6330,10
20231221,124400,217908790,6340,6340,6340,6340,0
20231221,124300,217908790,6340,6340,6340,6340,0
20231221,124200,217908790,6340,6340,6340,6340,0
20231221,124100,217908790,6340,6340,6340,6340,0
20231221,124000,217908790,6340,6340,6340,6340,0
20231221,123900,217908790,6340,6340,6340,6340,0
20231221,123800,217908790,6340,6340,6340,6340,0
20231221,123700,217908790,6340,6340,6340,6340,0
20231221,123600,217908790,6340,6340,6340,6340,0
20231221,123500,217908790,6340,6340,6340,6340,0
20231221,123400,217908790,6340,6340,6340,6340,0
20231221,123300,217908790,6340,6340,6340,6340,0
20231221,123200,217908790,6340,6340,6340,6340,0
20231221,123100,217908790,6340,6340,6340,6340,0
20231221,123000,217908790,6340,6340,6340,6340,0
20231221,122900,217908790,6340,6340,6340,6340,0
20231221,122800,217908790,6340,6340,6340,6340,0
20231221,122700,217908790,6340,6340,6340,6340,0
20231221,122600,217908790,6340,6340,6340,6340,1
20231221,122500,217902450,6340,6340,6340,6340,0
20231221,122400,217902450,6340,6340,6340,6340,0
20231221,122300,217902450,6340,6340,6340,6340,0
20231221,122200,217902450,6340,6340,6340,6340,1
20231221,122100,217896110,6270,6270,6270,6270,0
20231221,122000,217896110,6270,6270,6270,6270,0
20231221,121900,217896110,6270,6300,6300,6270,536
20231221,121800,214529760,6310,6310,6310,6310,0
20231221,121700,214529760,6310,6310,6310,6310,0
20231221,121600,214529760,6310,6310,6310,6310,0
20231221,121500,214529760,6310,6310,6310,6310,7
20231221,121400,214485590,6310,6310,6310,6310,0
20231221,121300,214485590,6310,6310,6310,6310,0
20231221,121200,214485590,6310,6310,6310,6310,0
20231221,121100,214485590,6310,6310,6310,6310,0
20231221,121000,214485590,6310,6310,6310,6310,7
20231221,120900,214441420,6320,6320,6320,6320,0
20231221,120800,214441420,6320,6320,6320,6320,0
20231221,120700,214441420,6320,6320,6320,6320,0
20231221,120600,214441420,6320,6320,6320,6320,0
20231221,120500,214441420,6320,6320,6320,6320,0
20231221,120400,214441420,6320,6320,6320,6320,0
20231221,120300,214441420,6320,6330,6330,6320,4578
20231221,120200,185503810,6330,6330,6330,6330,0
20231221,120100,185503810,6330,6330,6330,6330,0
20231221,120000,185503810,6330,6330,6330,6330,233
20231221,115900,184028920,6330,6330,6330,6330,0
20231221,115800,184028920,6330,6330,6330,6330,200
20231221,115700,182762920,6320,6320,6320,6320,892
20231221,115600,177125480,6320,6320,6320,6320,0
20231221,115500,177125480,6320,6320,6320,6320,0
20231221,115400,177125480,6320,6320,6320,6320,0
20231221,115300,177125480,6320,6320,6320,6320,0
20231221,115200,177125480,6320,6320,6320,6320,0
20231221,115100,177125480,6320,6320,6320,6320,0
20231221,115000,177125480,6320,6320,6320,6320,0
20231221,114900,177125480,6320,6320,6320,6320,2
20231221,114800,177112840,6320,6320,6320,6320,3
20231221,114700,177093880,6320,6320,6320,6320,0
20231221,114600,177093880,6320,6320,6320,6320,1
20231221,114500,177087560,6290,6290,6290,6290,0
20231221,114400,177087560,6290,6290,6290,6290,0
20231221,114300,177087560,6290,6290,6290,6290,0
20231221,114200,177087560,6290,6290,6290,6290,17
20231221,114100,176980630,6280,6280,6280,6280,284
20231221,114000,175197110,6280,6280,6280,6280,0
20231221,113900,175197110,6280,6280,6280,6280,0
20231221,113800,175197110,6280,6280,6280,6280,0
20231221,113700,175197110,6280,6280,6280,6280,1
20231221,113600,175190830,6290,6290,6290,6290,0
20231221,113500,175190830,6290,6290,6290,6290,50
20231221,113400,174876330,6290,6290,6290,6290,50
20231221,113300,174561830,6280,6280,6280,6280,0
20231221,113200,174561830,6280,6280,6280,6280,0
20231221,113100,174561830,6280,6280,6280,6280,100
20231221,113000,173933830,6280,6280,6280,6280,0
20231221,112900,173933830,6280,6280,6280,6280,0
20231221,112800,173933830,6280,6280,6280,6280,0
20231221,112700,173933830,6280,6280,6280,6280,0
20231221,112600,173933830,6280,6280,6280,6280,3
20231221,112500,173914990,6270,6270,6270,6270,0
20231221,112400,173914990,6270,6270,6270,6270,0
20231221,112300,173914990,6270,6270,6270,6270,100
20231221,112200,173287990,6290,6290,6290,6290,10
20231221,112100,173225090,6290,6290,6290,6290,0
20231221,112000,173225090,6290,6290,6290,6290,0
20231221,111900,173225090,6290,6290,6290,6290,12
20231221,111800,173149610,6290,6290,6290,6290,1
20231221,111700,173143320,6280,6280,6280,6280,500
20231221,111600,170003320,6290,6290,6290,6290,20
20231221,111500,169877520,6280,6280,6280,6280,0
20231221,111400,169877520,6280,6280,6280,6280,0
20231221,111300,169877520,6280,6280,6280,6280,93
20231221,111200,169293480,6290,6290,6290,6290,5
20231221,111100,169262030,6280,6280,6290,6280,200
20231221,111000,168006020,6280,6280,6280,6280,30
20231221,110900,167817620,6290,6290,6290,6290,0
20231221,110800,167817620,6290,6290,6290,6290,0
20231221,110700,167817620,6290,6290,6290,6290,0
20231221,110600,167817620,6290,6290,6290,6290,41
20231221,110500,167559730,6290,6290,6290,6290,2
20231221,110400,167547150,6290,6290,6290,6290,250
20231221,110300,165974650,6290,6280,6290,6280,79
20231221,110200,165478520,6290,6290,6290,6290,354
20231221,110100,163251860,6290,6290,6290,6290,1
20231221,110000,163245570,6290,6290,6290,6290,232
20231221,105900,161786290,6290,6290,6290,6290,0
20231221,105800,161786290,6290,6290,6290,6290,1
20231221,105700,161780000,6300,6300,6300,6300,0
20231221,105600,161780000,6300,6300,6300,6300,0
20231221,105500,161780000,6300,6310,6310,6300,1017
20231221,105400,155368310,6310,6310,6310,6310,0
20231221,105300,155368310,6310,6310,6310,6310,0
20231221,105200,155368310,6310,6310,6310,6310,0
20231221,105100,155368310,6310,6310,6310,6310,0
20231221,105000,155368310,6310,6310,6310,6310,15
20231221,104900,155273660,6310,6310,6310,6310,135
20231221,104800,154421810,6310,6320,6320,6310,58
20231221,104700,154055820,6320,6320,6320,6320,2
20231221,104600,154043180,6320,6320,6320,6320,970
20231221,104500,147912780,6330,6330,6330,6330,0
20231221,104400,147912780,6330,6330,6330,6330,1
20231221,104300,147906450,6330,6330,6330,6330,0
20231221,104200,147906450,6330,6330,6330,6330,2559
20231221,104100,131707980,6330,6330,6340,6330,1059
20231221,104000,125003010,6330,6330,6330,6330,0
20231221,103900,125003010,6330,6330,6330,6330,0
20231221,103800,125003010,6330,6340,6340,6330,51
20231221,103700,124680170,6330,6330,6330,6330,32
20231221,103600,124477610,6330,6330,6330,6330,1
20231221,103500,124471280,6340,6340,6340,6340,0
20231221,103400,124471280,6340,6340,6340,6340,0
20231221,103300,124471280,6340,6340,6340,6340,1
20231221,103200,124464940,6340,6340,6340,6340,1
20231221,103100,124458600,6340,6340,6340,6340,0
20231221,103000,124458600,6340,6340,6340,6340,12
20231221,102900,124382520,6340,6340,6340,6340,0
20231221,102800,124382520,6340,6340,6340,6340,4
20231221,102700,124357160,6340,6340,6340,6340,1
20231221,102600,124350820,6340,6340,6340,6340,675
20231221,102500,120071320,6340,6340,6340,6340,383
20231221,102400,117643100,6350,6350,6350,6350,0
20231221,102300,117643100,6350,6350,6350,6350,1
20231221,102200,117636750,6340,6340,6340,6340,0
20231221,102100,117636750,6340,6340,6340,6340,0
20231221,102000,117636750,6340,6340,6340,6340,0
20231221,101900,117636750,6340,6340,6340,6340,0
20231221,101800,117636750,6340,6340,6340,6340,0
20231221,101700,117636750,6340,6340,6340,6340,0
20231221,101600,117636750,6340,6350,6350,6340,415
20231221,101500,115002500,6350,6350,6350,6350,1
20231221,101400,114996150,6350,6350,6350,6350,1
20231221,101300,114989800,6340,6340,6340,6340,5
20231221,101200,114958100,6340,6340,6340,6340,5
20231221,101100,114926400,6340,6340,6340,6340,4
20231221,101000,114901040,6350,6350,6350,6350,10
20231221,100900,114837540,6350,6350,6350,6350,0
20231221,100800,114837540,6350,6350,6350,6350,500
20231221,100700,111662540,6350,6360,6360,6350,568
20231221,100600,108054160,6360,6360,6360,6360,1
20231221,100500,108047800,6350,6350,6350,6350,0
20231221,100400,108047800,6350,6350,6350,6350,0
20231221,100300,108047800,6350,6350,6350,6350,4
20231221,100200,108022400,6350,6350,6350,6350,1
20231221,100100,108016050,6350,6350,6350,6350,801
20231221,100000,102929700,6350,6350,6350,6350,619
20231221,095900,98999050,6350,6350,6350,6350,70
20231221,095800,98554550,6350,6350,6350,6350,3
20231221,095700,98535500,6350,6370,6370,6350,400
20231221,095600,95988990,6370,6370,6370,6370,8
20231221,095500,95938030,6370,6370,6370,6370,9
20231221,095400,95880700,6370,6370,6370,6370,597
20231221,095300,92077810,6360,6360,6360,6360,1
20231221,095200,92071450,6360,6360,6360,6360,710
20231221,095100,87555850,6360,6350,6360,6350,242
20231221,095000,86016930,6340,6350,6350,6340,390
20231221,094900,83540930,6350,6350,6350,6350,180
20231221,094800,82397930,6350,6350,6350,6350,201
20231221,094700,81121580,6360,6350,6360,6350,903
20231221,094600,75385370,6350,6350,6350,6350,69
20231221,094500,74947220,6340,6340,6340,6340,24
20231221,094400,74795060,6340,6340,6340,6340,32
20231221,094300,74592180,6340,6350,6350,6340,1322
20231221,094200,66202590,6360,6360,6360,6360,397
20231221,094100,63677670,6370,6370,6370,6370,0
20231221,094000,63677670,6370,6380,6380,6370,120
20231221,093900,62913260,6370,6370,6370,6370,0
20231221,093800,62913260,6370,6360,6370,6360,1058
20231221,093700,56173910,6360,6360,6360,6360,46
20231221,093600,55881350,6360,6360,6360,6360,0
20231221,093500,55881350,6360,6370,6370,6360,241
20231221,093400,54347590,6370,6370,6370,6370,2
20231221,093300,54334850,6380,6380,6380,6380,0
20231221,093200,54334850,6380,6350,6380,6350,310
20231221,093100,52358000,6360,6350,6360,6350,478
20231221,093000,49318320,6350,6350,6350,6350,5
20231221,092900,49286570,6360,6360,6360,6360,0
20231221,092800,49286570,6360,6360,6360,6360,19
20231221,092700,49165730,6360,6360,6360,6360,0
20231221,092600,49165730,6360,6350,6360,6310,2281
20231221,092500,34728760,6350,6360,6360,6350,50
20231221,092400,34410770,6370,6380,6380,6370,107
20231221,092300,33728120,6380,6360,6380,6360,86
20231221,092200,33180590,6360,6360,6360,6360,0
20231221,092100,33180590,6360,6360,6380,6360,202
20231221,092000,31893960,6370,6370,6370,6370,0
20231221,091900,31893960,6370,6360,6370,6360,8
20231221,091800,31843070,6360,6330,6360,6330,175
20231221,091700,30735270,6330,6330,6330,6330,0
20231221,091600,30735270,6330,6330,6330,6330,1
20231221,091500,30728940,6340,6330,6340,6330,296
20231221,091400,28854310,6340,6330,6340,6330,326
20231221,091300,26787730,6330,6310,6330,6310,770
20231221,091200,21920520,6320,6320,6320,6320,1
20231221,091100,21914200,6310,6300,6310,6300,11
20231221,091000,21844800,6300,6300,6300,6300,1
20231221,090900,21838500,6310,6310,6310,6310,662
20231221,090800,17661280,6300,6300,6300,6300,576
20231221,090700,14032480,6300,6300,6300,6300,3
20231221,090600,14013580,6280,6290,6290,6280,12
20231221,090500,13938210,6290,6290,6290,6290,6
20231221,090400,13900470,6290,6280,6290,6280,91
20231221,090300,13328980,6280,6270,6280,6270,781
20231221,090200,8430550,6270,6260,6270,6260,12
20231221,090100,8355410,6260,6270,6270,6260,2
20231221,090000,8342880,6240,6240,6240,6240,1337