KissMeData/127120/min/candle-20231219.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231219,201500,256204700,3105,3105,3105,3105,152
20231219,201400,256204700,3105,3105,3105,3105,0
20231219,201300,256204700,3105,3105,3105,3105,0
20231219,201200,256204700,3105,3105,3105,3105,0
20231219,201100,256204700,3105,3105,3105,3105,0
20231219,201000,256204700,3105,3105,3105,3105,0
20231219,200900,256204700,3105,3105,3105,3105,0
20231219,200800,256204700,3105,3105,3105,3105,0
20231219,200700,256204700,3105,3105,3105,3105,0
20231219,200600,256204700,3105,3105,3105,3105,0
20231219,200500,256204700,3105,3105,3105,3105,0
20231219,200400,256204700,3105,3105,3105,3105,0
20231219,200300,256204700,3105,3105,3105,3105,0
20231219,200200,256204700,3105,3105,3105,3105,0
20231219,200100,256204700,3105,3105,3105,3105,0
20231219,200000,256204700,3105,3105,3105,3105,0
20231219,195900,256204700,3105,3105,3105,3105,0
20231219,195800,256204700,3105,3105,3105,3105,0
20231219,195700,256204700,3105,3105,3105,3105,0
20231219,195600,256204700,3105,3105,3105,3105,0
20231219,195500,256204700,3105,3105,3105,3105,0
20231219,195400,256204700,3105,3105,3105,3105,0
20231219,195300,256204700,3105,3105,3105,3105,0
20231219,195200,256204700,3105,3105,3105,3105,0
20231219,195100,256204700,3105,3105,3105,3105,0
20231219,195000,256204700,3105,3105,3105,3105,0
20231219,194900,256204700,3105,3105,3105,3105,0
20231219,194800,256204700,3105,3105,3105,3105,0
20231219,194700,256204700,3105,3105,3105,3105,0
20231219,194600,256204700,3105,3105,3105,3105,0
20231219,194500,256204700,3105,3105,3105,3105,152
20231219,194400,256204700,3105,3105,3105,3105,0
20231219,194300,256204700,3105,3105,3105,3105,0
20231219,194200,256204700,3105,3105,3105,3105,0
20231219,194100,256204700,3105,3105,3105,3105,0
20231219,194000,256204700,3105,3105,3105,3105,0
20231219,193900,256204700,3105,3105,3105,3105,0
20231219,193800,256204700,3105,3105,3105,3105,0
20231219,193700,256204700,3105,3105,3105,3105,0
20231219,193600,256204700,3105,3105,3105,3105,0
20231219,193500,256204700,3105,3105,3105,3105,0
20231219,193400,256204700,3105,3105,3105,3105,0
20231219,193300,256204700,3105,3105,3105,3105,0
20231219,193200,256204700,3105,3105,3105,3105,0
20231219,193100,256204700,3105,3105,3105,3105,0
20231219,193000,256204700,3105,3105,3105,3105,0
20231219,192900,256204700,3105,3105,3105,3105,0
20231219,192800,256204700,3105,3105,3105,3105,0
20231219,192700,256204700,3105,3105,3105,3105,0
20231219,192600,256204700,3105,3105,3105,3105,0
20231219,192500,256204700,3105,3105,3105,3105,0
20231219,192400,256204700,3105,3105,3105,3105,0
20231219,192300,256204700,3105,3105,3105,3105,0
20231219,192200,256204700,3105,3105,3105,3105,0
20231219,192100,256204700,3105,3105,3105,3105,0
20231219,192000,256204700,3105,3105,3105,3105,0
20231219,191900,256204700,3105,3105,3105,3105,0
20231219,191800,256204700,3105,3105,3105,3105,0
20231219,191700,256204700,3105,3105,3105,3105,0
20231219,191600,256204700,3105,3105,3105,3105,0
20231219,191500,256204700,3105,3105,3105,3105,152
20231219,191400,256204700,3105,3105,3105,3105,0
20231219,191300,256204700,3105,3105,3105,3105,0
20231219,191200,256204700,3105,3105,3105,3105,0
20231219,191100,256204700,3105,3105,3105,3105,0
20231219,191000,256204700,3105,3105,3105,3105,0
20231219,190900,256204700,3105,3105,3105,3105,0
20231219,190800,256204700,3105,3105,3105,3105,0
20231219,190700,256204700,3105,3105,3105,3105,0
20231219,190600,256204700,3105,3105,3105,3105,0
20231219,190500,256204700,3105,3105,3105,3105,0
20231219,190400,256204700,3105,3105,3105,3105,0
20231219,190300,256204700,3105,3105,3105,3105,0
20231219,190200,256204700,3105,3105,3105,3105,0
20231219,190100,256204700,3105,3105,3105,3105,0
20231219,190000,256204700,3105,3105,3105,3105,0
20231219,185900,256204700,3105,3105,3105,3105,0
20231219,185800,256204700,3105,3105,3105,3105,0
20231219,185700,256204700,3105,3105,3105,3105,0
20231219,185600,256204700,3105,3105,3105,3105,0
20231219,185500,256204700,3105,3105,3105,3105,0
20231219,185400,256204700,3105,3105,3105,3105,0
20231219,185300,256204700,3105,3105,3105,3105,0
20231219,185200,256204700,3105,3105,3105,3105,0
20231219,185100,256204700,3105,3105,3105,3105,0
20231219,185000,256204700,3105,3105,3105,3105,0
20231219,184900,256204700,3105,3105,3105,3105,0
20231219,184800,256204700,3105,3105,3105,3105,0
20231219,184700,256204700,3105,3105,3105,3105,0
20231219,184600,256204700,3105,3105,3105,3105,0
20231219,184500,256204700,3105,3105,3105,3105,152
20231219,184400,256204700,3105,3105,3105,3105,0
20231219,184300,256204700,3105,3105,3105,3105,0
20231219,184200,256204700,3105,3105,3105,3105,0
20231219,184100,256204700,3105,3105,3105,3105,0
20231219,184000,256204700,3105,3105,3105,3105,0
20231219,183900,256204700,3105,3105,3105,3105,0
20231219,183800,256204700,3105,3105,3105,3105,0
20231219,183700,256204700,3105,3105,3105,3105,0
20231219,183600,256204700,3105,3105,3105,3105,0
20231219,183500,256204700,3105,3105,3105,3105,0
20231219,183400,256204700,3105,3105,3105,3105,0
20231219,183300,256204700,3105,3105,3105,3105,0
20231219,183200,256204700,3105,3105,3105,3105,0
20231219,183100,256204700,3105,3105,3105,3105,0
20231219,183000,256204700,3105,3105,3105,3105,0
20231219,182900,256204700,3105,3105,3105,3105,0
20231219,182800,256204700,3105,3105,3105,3105,0
20231219,182700,256204700,3105,3105,3105,3105,0
20231219,182600,256204700,3105,3105,3105,3105,0
20231219,182500,256204700,3105,3105,3105,3105,0
20231219,182400,256204700,3105,3105,3105,3105,0
20231219,182300,256204700,3105,3105,3105,3105,0
20231219,182200,256204700,3105,3105,3105,3105,0
20231219,182100,256204700,3105,3105,3105,3105,0
20231219,182000,256204700,3105,3105,3105,3105,0
20231219,181900,256204700,3105,3105,3105,3105,0
20231219,181800,256204700,3105,3105,3105,3105,0
20231219,181700,256204700,3105,3105,3105,3105,0
20231219,181600,256204700,3105,3105,3105,3105,0
20231219,181500,256204700,3105,3105,3105,3105,152
20231219,181400,256204700,3105,3105,3105,3105,0
20231219,181300,256204700,3105,3105,3105,3105,0
20231219,181200,256204700,3105,3105,3105,3105,0
20231219,181100,256204700,3105,3105,3105,3105,0
20231219,181000,256204700,3105,3105,3105,3105,0
20231219,180900,256204700,3105,3105,3105,3105,0
20231219,180800,256204700,3105,3105,3105,3105,0
20231219,180700,256204700,3105,3105,3105,3105,0
20231219,180600,256204700,3105,3105,3105,3105,0
20231219,180500,256204700,3105,3105,3105,3105,0
20231219,180400,256204700,3105,3105,3105,3105,0
20231219,180300,256204700,3105,3105,3105,3105,0
20231219,180200,256204700,3105,3105,3105,3105,0
20231219,180100,256204700,3105,3105,3105,3105,0
20231219,180000,256204700,3105,3105,3105,3105,0
20231219,175900,256204700,3105,3105,3105,3105,0
20231219,175800,256204700,3105,3105,3105,3105,0
20231219,175700,256204700,3105,3105,3105,3105,0
20231219,175600,256204700,3105,3105,3105,3105,0
20231219,175500,256204700,3105,3105,3105,3105,0
20231219,175400,256204700,3105,3105,3105,3105,0
20231219,175300,256204700,3105,3105,3105,3105,0
20231219,175200,256204700,3105,3105,3105,3105,0
20231219,175100,256204700,3105,3105,3105,3105,0
20231219,175000,256204700,3105,3105,3105,3105,0
20231219,174900,256204700,3105,3105,3105,3105,0
20231219,174800,256204700,3105,3105,3105,3105,0
20231219,174700,256204700,3105,3105,3105,3105,0
20231219,174600,256204700,3105,3105,3105,3105,0
20231219,174500,256204700,3105,3105,3105,3105,152
20231219,174400,256204700,3105,3105,3105,3105,0
20231219,174300,256204700,3105,3105,3105,3105,0
20231219,174200,256204700,3105,3105,3105,3105,0
20231219,174100,256204700,3105,3105,3105,3105,0
20231219,174000,256204700,3105,3105,3105,3105,0
20231219,173900,256204700,3105,3105,3105,3105,0
20231219,173800,256204700,3105,3105,3105,3105,0
20231219,173700,256204700,3105,3105,3105,3105,0
20231219,173600,256204700,3105,3105,3105,3105,0
20231219,173500,256204700,3105,3105,3105,3105,0
20231219,173400,256204700,3105,3105,3105,3105,0
20231219,173300,256204700,3105,3105,3105,3105,0
20231219,173200,256204700,3105,3105,3105,3105,0
20231219,173100,256204700,3105,3105,3105,3105,0
20231219,173000,256204700,3105,3105,3105,3105,0
20231219,172900,256204700,3105,3105,3105,3105,0
20231219,172800,256204700,3105,3105,3105,3105,0
20231219,172700,256204700,3105,3105,3105,3105,0
20231219,172600,256204700,3105,3105,3105,3105,0
20231219,172500,256204700,3105,3105,3105,3105,0
20231219,172400,256204700,3105,3105,3105,3105,0
20231219,172300,256204700,3105,3105,3105,3105,0
20231219,172200,256204700,3105,3105,3105,3105,0
20231219,172100,256204700,3105,3105,3105,3105,0
20231219,172000,256204700,3105,3105,3105,3105,0
20231219,171900,256204700,3105,3105,3105,3105,0
20231219,171800,256204700,3105,3105,3105,3105,0
20231219,171700,256204700,3105,3105,3105,3105,0
20231219,171600,256204700,3105,3105,3105,3105,0
20231219,171500,256204700,3105,3105,3105,3105,152
20231219,171400,256204700,3105,3105,3105,3105,0
20231219,171300,256204700,3105,3105,3105,3105,0
20231219,171200,256204700,3105,3105,3105,3105,0
20231219,171100,256204700,3105,3105,3105,3105,0
20231219,171000,256204700,3105,3105,3105,3105,0
20231219,170900,256204700,3105,3105,3105,3105,0
20231219,170800,256204700,3105,3105,3105,3105,0
20231219,170700,256204700,3105,3105,3105,3105,0
20231219,170600,256204700,3105,3105,3105,3105,0
20231219,170500,256204700,3105,3105,3105,3105,0
20231219,170400,256204700,3105,3105,3105,3105,0
20231219,170300,256204700,3105,3105,3105,3105,0
20231219,170200,256204700,3105,3105,3105,3105,0
20231219,170100,256204700,3105,3105,3105,3105,0
20231219,170000,256204700,3105,3105,3105,3105,0
20231219,165900,256204700,3105,3105,3105,3105,0
20231219,165800,256204700,3105,3105,3105,3105,0
20231219,165700,256204700,3105,3105,3105,3105,0
20231219,165600,256204700,3105,3105,3105,3105,0
20231219,165500,256204700,3105,3105,3105,3105,0
20231219,165400,256204700,3105,3105,3105,3105,0
20231219,165300,256204700,3105,3105,3105,3105,0
20231219,165200,256204700,3105,3105,3105,3105,0
20231219,165100,256204700,3105,3105,3105,3105,0
20231219,165000,256204700,3105,3105,3105,3105,0
20231219,164900,256204700,3105,3105,3105,3105,0
20231219,164800,256204700,3105,3105,3105,3105,0
20231219,164700,256204700,3105,3105,3105,3105,0
20231219,164600,256204700,3105,3105,3105,3105,0
20231219,164500,256204700,3105,3105,3105,3105,152
20231219,164400,256204700,3105,3105,3105,3105,0
20231219,164300,256204700,3105,3105,3105,3105,0
20231219,164200,256204700,3105,3105,3105,3105,0
20231219,164100,256204700,3105,3105,3105,3105,0
20231219,164000,256204700,3105,3105,3105,3105,0
20231219,163900,256204700,3105,3105,3105,3105,0
20231219,163800,256204700,3105,3105,3105,3105,0
20231219,163700,256204700,3105,3105,3105,3105,0
20231219,163600,256204700,3105,3105,3105,3105,0
20231219,163500,256204700,3105,3105,3105,3105,0
20231219,163400,256204700,3105,3105,3105,3105,0
20231219,163300,256204700,3105,3105,3105,3105,0
20231219,163200,256204700,3105,3105,3105,3105,0
20231219,163100,256204700,3105,3105,3105,3105,0
20231219,163000,256204700,3105,3105,3105,3105,0
20231219,162900,256204700,3105,3105,3105,3105,0
20231219,162800,256204700,3105,3105,3105,3105,0
20231219,162700,256204700,3105,3105,3105,3105,0
20231219,162600,256204700,3105,3105,3105,3105,0
20231219,162500,256204700,3105,3105,3105,3105,0
20231219,162400,256204700,3105,3105,3105,3105,0
20231219,162300,256204700,3105,3105,3105,3105,0
20231219,162200,256204700,3105,3105,3105,3105,0
20231219,162100,256204700,3105,3105,3105,3105,0
20231219,162000,256204700,3105,3105,3105,3105,0
20231219,161900,256204700,3105,3105,3105,3105,0
20231219,161800,256204700,3105,3105,3105,3105,0
20231219,161700,256204700,3105,3105,3105,3105,0
20231219,161600,256204700,3105,3105,3105,3105,0
20231219,161500,256204700,3105,3105,3105,3105,152
20231219,161400,256204700,3105,3105,3105,3105,0
20231219,161300,256204700,3105,3105,3105,3105,0
20231219,161200,256204700,3105,3105,3105,3105,0
20231219,161100,256204700,3105,3105,3105,3105,0
20231219,161000,256204700,3105,3105,3105,3105,0
20231219,160900,256204700,3105,3105,3105,3105,0
20231219,160800,256204700,3105,3105,3105,3105,0
20231219,160700,256204700,3105,3105,3105,3105,0
20231219,160600,256204700,3105,3105,3105,3105,0
20231219,160500,256204700,3105,3105,3105,3105,0
20231219,160400,256204700,3105,3105,3105,3105,0
20231219,160300,256204700,3105,3105,3105,3105,0
20231219,160200,256204700,3105,3105,3105,3105,0
20231219,160100,256204700,3105,3105,3105,3105,0
20231219,160000,256204700,3105,3105,3105,3105,0
20231219,155900,256204700,3105,3105,3105,3105,0
20231219,155800,256204700,3105,3105,3105,3105,0
20231219,155700,256204700,3105,3105,3105,3105,0
20231219,155600,256204700,3105,3105,3105,3105,0
20231219,155500,256204700,3105,3105,3105,3105,0
20231219,155400,256204700,3105,3105,3105,3105,0
20231219,155300,256204700,3105,3105,3105,3105,0
20231219,155200,256204700,3105,3105,3105,3105,0
20231219,155100,256204700,3105,3105,3105,3105,0
20231219,155000,256204700,3105,3105,3105,3105,0
20231219,154900,256204700,3105,3105,3105,3105,0
20231219,154800,256204700,3105,3105,3105,3105,0
20231219,154700,256204700,3105,3105,3105,3105,0
20231219,154600,256204700,3105,3105,3105,3105,0
20231219,154500,256204700,3105,3105,3105,3105,152
20231219,154400,256204700,3105,3105,3105,3105,0
20231219,154300,256204700,3105,3105,3105,3105,0
20231219,154200,256204700,3105,3105,3105,3105,0
20231219,154100,256204700,3105,3105,3105,3105,0
20231219,154000,256204700,3105,3105,3105,3105,0
20231219,153900,256204700,3105,3105,3105,3105,0
20231219,153800,256204700,3105,3105,3105,3105,0
20231219,153700,256204700,3105,3105,3105,3105,0
20231219,153600,256204700,3105,3105,3105,3105,0
20231219,153500,256204700,3105,3105,3105,3105,0
20231219,153400,256204700,3105,3105,3105,3105,0
20231219,153300,256204700,3105,3105,3105,3105,0
20231219,153200,256204700,3105,3105,3105,3105,0
20231219,153100,256204700,3105,3105,3105,3105,0
20231219,153000,256204700,3105,3105,3105,3105,152
20231219,152900,255732740,3105,3105,3105,3105,0
20231219,152800,255732740,3105,3105,3105,3105,0
20231219,152700,255732740,3105,3105,3105,3105,0
20231219,152600,255732740,3105,3105,3105,3105,0
20231219,152500,255732740,3105,3105,3105,3105,0
20231219,152400,255732740,3105,3105,3105,3105,0
20231219,152300,255732740,3105,3105,3105,3105,0
20231219,152200,255732740,3105,3105,3105,3105,0
20231219,152100,255732740,3105,3105,3105,3105,0
20231219,152000,255732740,3105,3105,3105,3105,0
20231219,151900,255732740,3105,3105,3105,3105,0
20231219,151800,255732740,3105,3085,3105,3085,630
20231219,151700,253787205,3080,3080,3080,3080,100
20231219,151600,253479205,3080,3085,3085,3080,123
20231219,151500,253100250,3085,3080,3085,3080,120
20231219,151400,252730600,3085,3085,3085,3085,0
20231219,151300,252730600,3085,3085,3085,3085,0
20231219,151200,252730600,3085,3080,3085,3080,10
20231219,151100,252699765,3085,3055,3085,3045,1014
20231219,151000,249603220,3080,3080,3080,3080,0
20231219,150900,249603220,3080,3070,3080,3050,31
20231219,150800,249508200,3090,3090,3090,3090,0
20231219,150700,249508200,3090,3090,3090,3090,0
20231219,150600,249508200,3090,3090,3090,3090,0
20231219,150500,249508200,3090,3090,3090,3090,0
20231219,150400,249508200,3090,3090,3090,3090,0
20231219,150300,249508200,3090,3090,3090,3090,0
20231219,150200,249508200,3090,3075,3090,3075,11
20231219,150100,249474360,3095,3090,3095,3090,200
20231219,150000,248856335,3090,3090,3090,3090,0
20231219,145900,248856335,3090,3090,3090,3090,11
20231219,145800,248822345,3095,3095,3095,3095,51
20231219,145700,248664500,3095,3070,3095,3070,166
20231219,145600,248153605,3070,3030,3070,3030,2229
20231219,145500,241389090,3030,3030,3030,3030,210
20231219,145400,240752790,3030,3030,3030,3030,410
20231219,145300,239510490,3030,3030,3030,3030,510
20231219,145200,237965190,3030,3000,3030,3000,8946
20231219,145100,211078810,3000,3000,3000,3000,1000
20231219,145000,208078810,3000,3000,3000,3000,20
20231219,144900,208018810,3000,3000,3000,3000,50
20231219,144800,207868810,3000,3000,3000,3000,120
20231219,144700,207508810,3000,3000,3000,2995,1119
20231219,144600,204154810,2995,2995,2995,2995,2000
20231219,144500,198164810,3000,3000,3000,3000,20
20231219,144400,198104810,3000,3000,3000,3000,353
20231219,144300,197045810,3000,3000,3000,3000,10
20231219,144200,197015810,3000,3000,3000,3000,45
20231219,144100,196880810,3000,3000,3000,3000,854
20231219,144000,194318810,3000,3000,3000,3000,1424
20231219,143900,190046810,3000,3000,3000,3000,10
20231219,143800,190016810,3000,3000,3000,3000,453
20231219,143700,188657810,3005,3005,3005,3005,0
20231219,143600,188657810,3005,3005,3005,3005,10
20231219,143500,188627760,3005,3005,3005,3005,11
20231219,143400,188594705,3005,3005,3005,3005,0
20231219,143300,188594705,3005,3005,3005,3005,10
20231219,143200,188564655,3005,3005,3005,3005,10
20231219,143100,188534605,3005,3005,3005,3005,20
20231219,143000,188474505,3005,3005,3005,3005,1
20231219,142900,188471500,3005,3000,3005,3000,310
20231219,142800,187541450,3005,3005,3005,3005,10
20231219,142700,187511400,3005,3005,3005,3005,0
20231219,142600,187511400,3005,2995,3005,2995,18
20231219,142500,187457350,3005,2995,3005,2995,213
20231219,142400,186819295,3005,3005,3005,2995,3448
20231219,142300,176478180,3015,3015,3015,3015,10
20231219,142200,176448030,3015,3015,3015,3010,886
20231219,142100,173779440,3025,3025,3025,3025,0
20231219,142000,173779440,3025,3025,3025,3025,10
20231219,141900,173749190,3025,3020,3025,3020,100
20231219,141800,173447040,3025,3025,3025,3025,10
20231219,141700,173416790,3025,3025,3025,3025,15
20231219,141600,173371415,3025,3025,3025,3025,10
20231219,141500,173341165,3025,3020,3025,3020,50
20231219,141400,173190065,3025,3025,3025,3025,0
20231219,141300,173190065,3025,3025,3025,3025,10
20231219,141200,173159815,3025,3025,3025,3025,50
20231219,141100,173008565,3025,3025,3025,3025,30
20231219,141000,172917815,3025,3025,3025,3025,0
20231219,140900,172917815,3025,3025,3025,3025,0
20231219,140800,172917815,3025,3025,3025,3025,20
20231219,140700,172857315,3025,3025,3025,3025,20
20231219,140600,172796815,3025,3025,3025,3025,0
20231219,140500,172796815,3025,3025,3025,3025,0
20231219,140400,172796815,3025,3025,3025,3025,0
20231219,140300,172796815,3025,3010,3025,3000,2110
20231219,140200,166459265,3025,3025,3025,3025,10
20231219,140100,166429015,3025,3025,3025,3025,10
20231219,140000,166398765,3025,3025,3025,3025,0
20231219,135900,166398765,3025,3025,3025,3025,50
20231219,135800,166247515,3025,3025,3025,3025,1656
20231219,135700,161238115,3025,3025,3025,3025,10
20231219,135600,161207865,3025,3025,3025,3025,20
20231219,135500,161147365,3025,3025,3025,3025,0
20231219,135400,161147365,3025,3025,3025,3025,5
20231219,135300,161132240,3025,3025,3025,3025,0
20231219,135200,161132240,3025,3025,3025,3025,0
20231219,135100,161132240,3025,3025,3025,3025,10
20231219,135000,161101990,3025,3020,3025,3020,100
20231219,134900,160799855,3025,3025,3025,3025,10
20231219,134800,160769605,3025,3025,3025,3000,3393
20231219,134700,150577895,3030,3030,3030,3030,20
20231219,134600,150517295,3030,3030,3030,3030,0
20231219,134500,150517295,3030,3030,3030,3030,60
20231219,134400,150335495,3030,3030,3030,3030,0
20231219,134300,150335495,3030,3030,3030,3030,100
20231219,134200,150032495,3030,3030,3030,3030,10
20231219,134100,150002195,3030,3025,3030,3025,110
20231219,134000,149669435,3025,3020,3025,3020,11
20231219,133900,149636165,3020,3010,3025,3010,147
20231219,133800,149193415,3025,3025,3025,3025,100
20231219,133700,148890915,3025,3025,3025,3025,10
20231219,133600,148860665,3030,3030,3030,3030,20
20231219,133500,148800065,3030,3030,3030,3030,50
20231219,133400,148648565,3030,3030,3030,3010,6020
20231219,133300,130512050,3030,3030,3030,3030,1
20231219,133200,130509020,3030,3030,3030,3030,0
20231219,133100,130509020,3030,3030,3030,3030,0
20231219,133000,130509020,3030,3030,3030,3030,40
20231219,132900,130387820,3030,3025,3030,3025,360
20231219,132800,129298690,3025,3025,3025,3025,20
20231219,132700,129238190,3025,3025,3025,3025,100
20231219,132600,128935690,3010,3025,3025,3010,2000
20231219,132500,122905655,3030,3030,3030,3030,0
20231219,132400,122905655,3030,3030,3030,3030,0
20231219,132300,122905655,3030,3030,3030,3030,10
20231219,132200,122875355,3030,3030,3030,3030,50
20231219,132100,122723855,3030,3030,3030,3030,24
20231219,132000,122651135,3030,3030,3030,3030,50
20231219,131900,122499635,3030,3035,3035,3030,42
20231219,131800,122372365,3040,3040,3040,3040,100
20231219,131700,122068365,3040,3040,3040,3040,50
20231219,131600,121916365,3040,3040,3040,3040,0
20231219,131500,121916365,3040,3040,3040,3040,20
20231219,131400,121855565,3040,3040,3040,3040,11
20231219,131300,121822125,3040,3040,3040,3040,20
20231219,131200,121761325,3040,3035,3040,3035,9
20231219,131100,121734005,3040,3040,3040,3040,0
20231219,131000,121734005,3040,3030,3040,3010,2100
20231219,130900,115392555,3040,3040,3040,3040,10
20231219,130800,115362155,3040,3040,3040,3040,20
20231219,130700,115301355,3040,3040,3040,3040,0
20231219,130600,115301355,3040,3040,3040,3040,0
20231219,130500,115301355,3040,3040,3040,3040,0
20231219,130400,115301355,3040,3040,3040,3040,0
20231219,130300,115301355,3040,3040,3040,3040,0
20231219,130200,115301355,3040,3040,3040,3040,12
20231219,130100,115264875,3040,3040,3040,3040,0
20231219,130000,115264875,3040,3040,3040,3040,4
20231219,125900,115252715,3040,3040,3040,3040,10
20231219,125800,115222315,3040,3040,3040,3040,0
20231219,125700,115222315,3040,3040,3040,3040,10
20231219,125600,115191915,3035,3035,3035,3035,4
20231219,125500,115179775,3035,3035,3035,3035,86
20231219,125400,114918765,3035,3035,3035,3035,100
20231219,125300,114615265,3040,3040,3040,3040,0
20231219,125200,114615265,3040,3040,3040,3040,10
20231219,125100,114584865,3040,3040,3040,3040,0
20231219,125000,114584865,3040,3040,3040,3040,0
20231219,124900,114584865,3040,3040,3040,3040,0
20231219,124800,114584865,3040,3040,3040,3040,0
20231219,124700,114584865,3040,3025,3040,3025,250
20231219,124600,113828240,3025,3025,3025,3025,10
20231219,124500,113797990,3025,3025,3025,3025,10
20231219,124400,113767740,3025,3025,3025,3025,60
20231219,124300,113586240,3025,3010,3025,3010,1049
20231219,124200,110413600,3025,3025,3025,3025,0
20231219,124100,110413600,3025,3025,3025,3025,0
20231219,124000,110413600,3025,3015,3025,3010,1610
20231219,123900,105567060,3025,3035,3035,3015,2100
20231219,123800,99224035,3035,3035,3035,3035,10
20231219,123700,99193685,3035,3035,3035,3035,10
20231219,123600,99163335,3035,3030,3035,3030,110
20231219,123500,98829875,3035,3045,3050,3020,11126
20231219,123400,65222765,3050,3050,3050,3050,100
20231219,123300,64917765,3055,3040,3055,3025,2265
20231219,123200,58055650,3065,3060,3065,3060,10
20231219,123100,58025030,3060,3060,3060,3060,210
20231219,123000,57382430,3040,3040,3040,3040,0
20231219,122900,57382430,3040,3040,3040,3040,0
20231219,122800,57382430,3040,3040,3040,3040,482
20231219,122700,55917150,3040,3040,3040,3040,0
20231219,122600,55917150,3040,3060,3060,3040,1500
20231219,122500,51349690,3060,3060,3060,3060,3
20231219,122400,51340510,3060,3060,3060,3060,3
20231219,122300,51331330,3060,3060,3060,3060,3
20231219,122200,51322150,3060,3055,3060,3055,325
20231219,122100,50327665,3055,3055,3055,3055,13
20231219,122000,50287950,3055,3060,3060,3055,103
20231219,121900,49973240,3065,3065,3065,3065,0
20231219,121800,49973240,3065,3065,3065,3065,0
20231219,121700,49973240,3065,3065,3065,3065,0
20231219,121600,49973240,3065,3065,3065,3065,284
20231219,121500,49102780,3070,3070,3070,3070,10
20231219,121400,49072080,3070,3070,3070,3070,0
20231219,121300,49072080,3070,3070,3070,3070,30
20231219,121200,48979980,3065,3065,3065,3065,0
20231219,121100,48979980,3065,3065,3065,3065,0
20231219,121000,48979980,3065,3065,3065,3065,0
20231219,120900,48979980,3065,3065,3065,3065,0
20231219,120800,48979980,3065,3065,3065,3065,0
20231219,120700,48979980,3065,3065,3065,3065,111
20231219,120600,48639765,3065,3065,3065,3065,0
20231219,120500,48639765,3065,3065,3065,3065,0
20231219,120400,48639765,3065,3065,3065,3065,273
20231219,120300,47803020,3065,3060,3065,3060,631
20231219,120200,45872005,3060,3050,3060,3050,61
20231219,120100,45685470,3050,3050,3050,3050,2
20231219,120000,45679370,3040,3060,3060,3040,2000
20231219,115900,39580860,3065,3065,3065,3065,0
20231219,115800,39580860,3065,3065,3065,3065,0
20231219,115700,39580860,3065,3065,3065,3065,124
20231219,115600,39200800,3065,3065,3065,3065,0
20231219,115500,39200800,3065,3065,3065,3065,0
20231219,115400,39200800,3065,3065,3065,3065,0
20231219,115300,39200800,3065,3065,3065,3065,0
20231219,115200,39200800,3065,3065,3065,3065,0
20231219,115100,39200800,3065,3065,3065,3065,0
20231219,115000,39200800,3065,3065,3065,3065,0
20231219,114900,39200800,3065,3065,3065,3065,10
20231219,114800,39170150,3065,3065,3065,3065,0
20231219,114700,39170150,3065,3065,3065,3065,0
20231219,114600,39170150,3065,3065,3065,3065,0
20231219,114500,39170150,3065,3065,3065,3065,0
20231219,114400,39170150,3065,3065,3065,3065,0
20231219,114300,39170150,3065,3065,3065,3065,0
20231219,114200,39170150,3065,3065,3065,3065,0
20231219,114100,39170150,3065,3065,3065,3065,0
20231219,114000,39170150,3065,3065,3065,3065,0
20231219,113900,39170150,3065,3065,3065,3065,0
20231219,113800,39170150,3065,3065,3065,3065,0
20231219,113700,39170150,3065,3065,3065,3065,0
20231219,113600,39170150,3065,3065,3065,3065,0
20231219,113500,39170150,3065,3065,3065,3065,0
20231219,113400,39170150,3065,3065,3065,3065,0
20231219,113300,39170150,3065,3065,3065,3065,0
20231219,113200,39170150,3065,3065,3065,3065,0
20231219,113100,39170150,3065,3065,3065,3065,0
20231219,113000,39170150,3065,3065,3065,3060,21
20231219,112900,39105790,3070,3070,3070,3070,0
20231219,112800,39105790,3070,3070,3070,3070,0
20231219,112700,39105790,3070,3070,3070,3070,0
20231219,112600,39105790,3070,3070,3070,3070,0
20231219,112500,39105790,3070,3070,3070,3070,0
20231219,112400,39105790,3070,3070,3070,3070,0
20231219,112300,39105790,3070,3065,3070,3065,150
20231219,112200,38645860,3065,3065,3065,3065,0
20231219,112100,38645860,3065,3065,3065,3065,211
20231219,112000,37999145,3070,3070,3070,3070,0
20231219,111900,37999145,3070,3070,3070,3070,0
20231219,111800,37999145,3070,3070,3070,3070,0
20231219,111700,37999145,3070,3070,3070,3070,0
20231219,111600,37999145,3070,3070,3070,3070,0
20231219,111500,37999145,3070,3070,3070,3070,11
20231219,111400,37965375,3070,3070,3070,3070,0
20231219,111300,37965375,3070,3070,3070,3070,10
20231219,111200,37934675,3070,3070,3070,3070,0
20231219,111100,37934675,3070,3070,3070,3070,10
20231219,111000,37903975,3070,3070,3070,3070,0
20231219,110900,37903975,3070,3070,3070,3070,0
20231219,110800,37903975,3070,3070,3070,3070,0
20231219,110700,37903975,3070,3070,3070,3070,10
20231219,110600,37873275,3070,3060,3070,3060,306
20231219,110500,36936785,3060,3060,3060,3060,10
20231219,110400,36906185,3060,3060,3060,3060,5
20231219,110300,36890885,3060,3060,3060,3060,0
20231219,110200,36890885,3060,3060,3060,3060,92
20231219,110100,36609365,3070,3070,3070,3070,0
20231219,110000,36609365,3070,3070,3070,3070,30
20231219,105900,36517265,3070,3070,3070,3070,10
20231219,105800,36486565,3070,3070,3070,3070,10
20231219,105700,36455865,3060,3060,3060,3060,0
20231219,105600,36455865,3060,3060,3060,3060,0
20231219,105500,36455865,3060,3060,3060,3060,0
20231219,105400,36455865,3060,3060,3060,3060,1
20231219,105300,36452805,3070,3065,3070,3065,150
20231219,105200,35992950,3065,3065,3065,3065,30
20231219,105100,35901000,3065,3065,3065,3065,22
20231219,105000,35833570,3065,3065,3065,3065,55
20231219,104900,35664995,3065,3065,3065,3065,0
20231219,104800,35664995,3065,3065,3065,3060,20
20231219,104700,35603730,3070,3070,3070,3070,0
20231219,104600,35603730,3070,3070,3070,3070,50
20231219,104500,35450230,3070,3070,3070,3070,0
20231219,104400,35450230,3070,3070,3070,3070,0
20231219,104300,35450230,3070,3070,3070,3070,0
20231219,104200,35450230,3070,3065,3070,3065,17
20231219,104100,35398075,3075,3075,3075,3075,0
20231219,104000,35398075,3075,3075,3075,3075,0
20231219,103900,35398075,3075,3075,3075,3075,184
20231219,103800,34832275,3080,3075,3080,3075,336
20231219,103700,33799025,3075,3075,3075,3075,0
20231219,103600,33799025,3075,3075,3075,3075,20
20231219,103500,33737525,3080,3080,3080,3080,10
20231219,103400,33706725,3080,3075,3080,3075,260
20231219,103300,32906210,3075,3080,3080,3075,11
20231219,103200,32872335,3090,3090,3090,3090,0
20231219,103100,32872335,3090,3090,3090,3090,0
20231219,103000,32872335,3090,3090,3090,3090,0
20231219,102900,32872335,3090,3090,3090,3090,0
20231219,102800,32872335,3090,3090,3090,3090,10
20231219,102700,32841435,3090,3090,3090,3090,0
20231219,102600,32841435,3090,3085,3090,3085,210
20231219,102500,32193535,3085,3085,3085,3085,0
20231219,102400,32193535,3085,3085,3085,3085,10
20231219,102300,32162685,3085,3080,3085,3080,343
20231219,102200,31106195,3090,3090,3090,3090,0
20231219,102100,31106195,3090,3090,3090,3090,1
20231219,102000,31103105,3095,3095,3095,3095,0
20231219,101900,31103105,3095,3095,3095,3095,0
20231219,101800,31103105,3095,3095,3095,3095,10
20231219,101700,31072155,3095,3095,3095,3095,0
20231219,101600,31072155,3095,3095,3095,3095,0
20231219,101500,31072155,3095,3095,3095,3095,0
20231219,101400,31072155,3095,3095,3095,3095,100
20231219,101300,30762655,3100,3100,3100,3100,0
20231219,101200,30762655,3100,3100,3100,3100,10
20231219,101100,30731655,3090,3090,3090,3090,190
20231219,101000,30144555,3095,3095,3095,3090,40
20231219,100900,30020760,3110,3110,3110,3110,0
20231219,100800,30020760,3110,3085,3110,3085,10
20231219,100700,29989685,3085,3090,3090,3080,25
20231219,100600,29912535,3090,3090,3090,3090,10
20231219,100500,29881635,3095,3095,3095,3095,0
20231219,100400,29881635,3095,3095,3095,3095,0
20231219,100300,29881635,3095,3095,3095,3095,10
20231219,100200,29850685,3110,3110,3110,3110,0
20231219,100100,29850685,3110,3080,3110,3080,3215
20231219,100000,19852195,3110,3110,3110,3110,0
20231219,095900,19852195,3110,3110,3110,3110,0
20231219,095800,19852195,3110,3110,3110,3110,0
20231219,095700,19852195,3110,3085,3110,3085,60
20231219,095600,19666920,3090,3090,3090,3090,0
20231219,095500,19666920,3090,3090,3090,3090,12
20231219,095400,19629840,3105,3085,3105,3080,1599
20231219,095300,14703105,3105,3105,3105,3105,100
20231219,095200,14392605,3105,3105,3105,3105,0
20231219,095100,14392605,3105,3105,3105,3105,10
20231219,095000,14361555,3105,3105,3105,3105,0
20231219,094900,14361555,3105,3105,3105,3105,0
20231219,094800,14361555,3105,3105,3105,3105,0
20231219,094700,14361555,3105,3105,3105,3105,0
20231219,094600,14361555,3105,3100,3105,3100,100
20231219,094500,14051470,3100,3100,3100,3100,0
20231219,094400,14051470,3100,3100,3100,3100,0
20231219,094300,14051470,3100,3100,3100,3095,320
20231219,094200,13059495,3100,3100,3100,3100,0
20231219,094100,13059495,3100,3100,3100,3100,10
20231219,094000,13028495,3100,3100,3100,3100,0
20231219,093900,13028495,3100,3100,3100,3100,0
20231219,093800,13028495,3100,3100,3100,3080,14
20231219,093700,12985140,3100,3100,3100,3100,2
20231219,093600,12978940,3100,3100,3100,3100,20
20231219,093500,12916940,3100,3100,3100,3100,0
20231219,093400,12916940,3100,3100,3100,3100,0
20231219,093300,12916940,3100,3100,3100,3100,10
20231219,093200,12885940,3100,3100,3100,3100,10
20231219,093100,12854940,3095,3095,3095,3095,0
20231219,093000,12854940,3095,3095,3095,3095,0
20231219,092900,12854940,3095,3100,3100,3095,110
20231219,092800,12513990,3105,3105,3105,3105,0
20231219,092700,12513990,3105,3105,3105,3105,0
20231219,092600,12513990,3105,3085,3105,3085,61
20231219,092500,12324905,3085,3100,3100,3075,45
20231219,092400,12185925,3095,3095,3095,3095,830
20231219,092300,9617075,3095,3095,3095,3095,100
20231219,092200,9307575,3095,3095,3095,3095,0
20231219,092100,9307575,3095,3080,3095,3080,50
20231219,092000,9153245,3085,3085,3085,3085,0
20231219,091900,9153245,3085,3085,3085,3085,10
20231219,091800,9122395,3085,3070,3085,3050,974
20231219,091700,6150945,3070,3070,3070,3070,0
20231219,091600,6150945,3070,3070,3070,3070,10
20231219,091500,6120245,3080,3080,3080,3080,10
20231219,091400,6089445,3080,3080,3080,3080,10
20231219,091300,6058645,3045,3045,3045,3045,11
20231219,091200,6025150,3050,3065,3090,3050,273
20231219,091100,5189710,3095,3095,3095,3095,0
20231219,091000,5189710,3095,3070,3095,3070,1142
20231219,090900,1683525,3090,3080,3090,3080,28
20231219,090800,1597275,3095,3095,3095,3095,10
20231219,090700,1566325,3100,3100,3100,3100,0
20231219,090600,1566325,3100,3095,3100,3095,100
20231219,090500,1256575,3075,3075,3075,3075,100
20231219,090400,949075,3100,3100,3100,3100,0
20231219,090300,949075,3100,3100,3100,3100,0
20231219,090200,949075,3100,3095,3100,3095,10
20231219,090100,918100,3100,3100,3100,3100,0
20231219,090000,918100,3100,3100,3100,3075,298