KissMeData/214390/min/candle-20231220.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231220,203300,927774720,8550,8550,8550,8550,2535
20231220,203200,927774720,8550,8550,8550,8550,0
20231220,203100,927774720,8550,8550,8550,8550,0
20231220,203000,927774720,8550,8550,8550,8550,0
20231220,202900,927774720,8550,8550,8550,8550,0
20231220,202800,927774720,8550,8550,8550,8550,0
20231220,202700,927774720,8550,8550,8550,8550,0
20231220,202600,927774720,8550,8550,8550,8550,0
20231220,202500,927774720,8550,8550,8550,8550,0
20231220,202400,927774720,8550,8550,8550,8550,0
20231220,202300,927774720,8550,8550,8550,8550,0
20231220,202200,927774720,8550,8550,8550,8550,0
20231220,202100,927774720,8550,8550,8550,8550,0
20231220,202000,927774720,8550,8550,8550,8550,0
20231220,201900,927774720,8550,8550,8550,8550,0
20231220,201800,927774720,8550,8550,8550,8550,0
20231220,201700,927774720,8550,8550,8550,8550,0
20231220,201600,927774720,8550,8550,8550,8550,0
20231220,201500,927774720,8550,8550,8550,8550,0
20231220,201400,927774720,8550,8550,8550,8550,0
20231220,201300,927774720,8550,8550,8550,8550,0
20231220,201200,927774720,8550,8550,8550,8550,0
20231220,201100,927774720,8550,8550,8550,8550,0
20231220,201000,927774720,8550,8550,8550,8550,0
20231220,200900,927774720,8550,8550,8550,8550,0
20231220,200800,927774720,8550,8550,8550,8550,0
20231220,200700,927774720,8550,8550,8550,8550,0
20231220,200600,927774720,8550,8550,8550,8550,0
20231220,200500,927774720,8550,8550,8550,8550,0
20231220,200400,927774720,8550,8550,8550,8550,0
20231220,200300,927774720,8550,8550,8550,8550,2535
20231220,200200,927774720,8550,8550,8550,8550,0
20231220,200100,927774720,8550,8550,8550,8550,0
20231220,200000,927774720,8550,8550,8550,8550,0
20231220,195900,927774720,8550,8550,8550,8550,0
20231220,195800,927774720,8550,8550,8550,8550,0
20231220,195700,927774720,8550,8550,8550,8550,0
20231220,195600,927774720,8550,8550,8550,8550,0
20231220,195500,927774720,8550,8550,8550,8550,0
20231220,195400,927774720,8550,8550,8550,8550,0
20231220,195300,927774720,8550,8550,8550,8550,0
20231220,195200,927774720,8550,8550,8550,8550,0
20231220,195100,927774720,8550,8550,8550,8550,0
20231220,195000,927774720,8550,8550,8550,8550,0
20231220,194900,927774720,8550,8550,8550,8550,0
20231220,194800,927774720,8550,8550,8550,8550,0
20231220,194700,927774720,8550,8550,8550,8550,0
20231220,194600,927774720,8550,8550,8550,8550,0
20231220,194500,927774720,8550,8550,8550,8550,0
20231220,194400,927774720,8550,8550,8550,8550,0
20231220,194300,927774720,8550,8550,8550,8550,0
20231220,194200,927774720,8550,8550,8550,8550,0
20231220,194100,927774720,8550,8550,8550,8550,0
20231220,194000,927774720,8550,8550,8550,8550,0
20231220,193900,927774720,8550,8550,8550,8550,0
20231220,193800,927774720,8550,8550,8550,8550,0
20231220,193700,927774720,8550,8550,8550,8550,0
20231220,193600,927774720,8550,8550,8550,8550,0
20231220,193500,927774720,8550,8550,8550,8550,0
20231220,193400,927774720,8550,8550,8550,8550,0
20231220,193300,927774720,8550,8550,8550,8550,2535
20231220,193200,927774720,8550,8550,8550,8550,0
20231220,193100,927774720,8550,8550,8550,8550,0
20231220,193000,927774720,8550,8550,8550,8550,0
20231220,192900,927774720,8550,8550,8550,8550,0
20231220,192800,927774720,8550,8550,8550,8550,0
20231220,192700,927774720,8550,8550,8550,8550,0
20231220,192600,927774720,8550,8550,8550,8550,0
20231220,192500,927774720,8550,8550,8550,8550,0
20231220,192400,927774720,8550,8550,8550,8550,0
20231220,192300,927774720,8550,8550,8550,8550,0
20231220,192200,927774720,8550,8550,8550,8550,0
20231220,192100,927774720,8550,8550,8550,8550,0
20231220,192000,927774720,8550,8550,8550,8550,0
20231220,191900,927774720,8550,8550,8550,8550,0
20231220,191800,927774720,8550,8550,8550,8550,0
20231220,191700,927774720,8550,8550,8550,8550,0
20231220,191600,927774720,8550,8550,8550,8550,0
20231220,191500,927774720,8550,8550,8550,8550,0
20231220,191400,927774720,8550,8550,8550,8550,0
20231220,191300,927774720,8550,8550,8550,8550,0
20231220,191200,927774720,8550,8550,8550,8550,0
20231220,191100,927774720,8550,8550,8550,8550,0
20231220,191000,927774720,8550,8550,8550,8550,0
20231220,190900,927774720,8550,8550,8550,8550,0
20231220,190800,927774720,8550,8550,8550,8550,0
20231220,190700,927774720,8550,8550,8550,8550,0
20231220,190600,927774720,8550,8550,8550,8550,0
20231220,190500,927774720,8550,8550,8550,8550,0
20231220,190400,927774720,8550,8550,8550,8550,0
20231220,190300,927774720,8550,8550,8550,8550,2535
20231220,190200,927774720,8550,8550,8550,8550,0
20231220,190100,927774720,8550,8550,8550,8550,0
20231220,190000,927774720,8550,8550,8550,8550,0
20231220,185900,927774720,8550,8550,8550,8550,0
20231220,185800,927774720,8550,8550,8550,8550,0
20231220,185700,927774720,8550,8550,8550,8550,0
20231220,185600,927774720,8550,8550,8550,8550,0
20231220,185500,927774720,8550,8550,8550,8550,0
20231220,185400,927774720,8550,8550,8550,8550,0
20231220,185300,927774720,8550,8550,8550,8550,0
20231220,185200,927774720,8550,8550,8550,8550,0
20231220,185100,927774720,8550,8550,8550,8550,0
20231220,185000,927774720,8550,8550,8550,8550,0
20231220,184900,927774720,8550,8550,8550,8550,0
20231220,184800,927774720,8550,8550,8550,8550,0
20231220,184700,927774720,8550,8550,8550,8550,0
20231220,184600,927774720,8550,8550,8550,8550,0
20231220,184500,927774720,8550,8550,8550,8550,0
20231220,184400,927774720,8550,8550,8550,8550,0
20231220,184300,927774720,8550,8550,8550,8550,0
20231220,184200,927774720,8550,8550,8550,8550,0
20231220,184100,927774720,8550,8550,8550,8550,0
20231220,184000,927774720,8550,8550,8550,8550,0
20231220,183900,927774720,8550,8550,8550,8550,0
20231220,183800,927774720,8550,8550,8550,8550,0
20231220,183700,927774720,8550,8550,8550,8550,0
20231220,183600,927774720,8550,8550,8550,8550,0
20231220,183500,927774720,8550,8550,8550,8550,0
20231220,183400,927774720,8550,8550,8550,8550,0
20231220,183300,927774720,8550,8550,8550,8550,2535
20231220,183200,927774720,8550,8550,8550,8550,0
20231220,183100,927774720,8550,8550,8550,8550,0
20231220,183000,927774720,8550,8550,8550,8550,0
20231220,182900,927774720,8550,8550,8550,8550,0
20231220,182800,927774720,8550,8550,8550,8550,0
20231220,182700,927774720,8550,8550,8550,8550,0
20231220,182600,927774720,8550,8550,8550,8550,0
20231220,182500,927774720,8550,8550,8550,8550,0
20231220,182400,927774720,8550,8550,8550,8550,0
20231220,182300,927774720,8550,8550,8550,8550,0
20231220,182200,927774720,8550,8550,8550,8550,0
20231220,182100,927774720,8550,8550,8550,8550,0
20231220,182000,927774720,8550,8550,8550,8550,0
20231220,181900,927774720,8550,8550,8550,8550,0
20231220,181800,927774720,8550,8550,8550,8550,0
20231220,181700,927774720,8550,8550,8550,8550,0
20231220,181600,927774720,8550,8550,8550,8550,0
20231220,181500,927774720,8550,8550,8550,8550,0
20231220,181400,927774720,8550,8550,8550,8550,0
20231220,181300,927774720,8550,8550,8550,8550,0
20231220,181200,927774720,8550,8550,8550,8550,0
20231220,181100,927774720,8550,8550,8550,8550,0
20231220,181000,927774720,8550,8550,8550,8550,0
20231220,180900,927774720,8550,8550,8550,8550,0
20231220,180800,927774720,8550,8550,8550,8550,0
20231220,180700,927774720,8550,8550,8550,8550,0
20231220,180600,927774720,8550,8550,8550,8550,0
20231220,180500,927774720,8550,8550,8550,8550,0
20231220,180400,927774720,8550,8550,8550,8550,0
20231220,180300,927774720,8550,8550,8550,8550,2535
20231220,180200,927774720,8550,8550,8550,8550,0
20231220,180100,927774720,8550,8550,8550,8550,0
20231220,180000,927774720,8550,8550,8550,8550,0
20231220,175900,927774720,8550,8550,8550,8550,0
20231220,175800,927774720,8550,8550,8550,8550,0
20231220,175700,927774720,8550,8550,8550,8550,0
20231220,175600,927774720,8550,8550,8550,8550,0
20231220,175500,927774720,8550,8550,8550,8550,0
20231220,175400,927774720,8550,8550,8550,8550,0
20231220,175300,927774720,8550,8550,8550,8550,0
20231220,175200,927774720,8550,8550,8550,8550,0
20231220,175100,927774720,8550,8550,8550,8550,0
20231220,175000,927774720,8550,8550,8550,8550,0
20231220,174900,927774720,8550,8550,8550,8550,0
20231220,174800,927774720,8550,8550,8550,8550,0
20231220,174700,927774720,8550,8550,8550,8550,0
20231220,174600,927774720,8550,8550,8550,8550,0
20231220,174500,927774720,8550,8550,8550,8550,0
20231220,174400,927774720,8550,8550,8550,8550,0
20231220,174300,927774720,8550,8550,8550,8550,0
20231220,174200,927774720,8550,8550,8550,8550,0
20231220,174100,927774720,8550,8550,8550,8550,0
20231220,174000,927774720,8550,8550,8550,8550,0
20231220,173900,927774720,8550,8550,8550,8550,0
20231220,173800,927774720,8550,8550,8550,8550,0
20231220,173700,927774720,8550,8550,8550,8550,0
20231220,173600,927774720,8550,8550,8550,8550,0
20231220,173500,927774720,8550,8550,8550,8550,0
20231220,173400,927774720,8550,8550,8550,8550,0
20231220,173300,927774720,8550,8550,8550,8550,2535
20231220,173200,927774720,8550,8550,8550,8550,0
20231220,173100,927774720,8550,8550,8550,8550,0
20231220,173000,927774720,8550,8550,8550,8550,0
20231220,172900,927774720,8550,8550,8550,8550,0
20231220,172800,927774720,8550,8550,8550,8550,0
20231220,172700,927774720,8550,8550,8550,8550,0
20231220,172600,927774720,8550,8550,8550,8550,0
20231220,172500,927774720,8550,8550,8550,8550,0
20231220,172400,927774720,8550,8550,8550,8550,0
20231220,172300,927774720,8550,8550,8550,8550,0
20231220,172200,927774720,8550,8550,8550,8550,0
20231220,172100,927774720,8550,8550,8550,8550,0
20231220,172000,927774720,8550,8550,8550,8550,0
20231220,171900,927774720,8550,8550,8550,8550,0
20231220,171800,927774720,8550,8550,8550,8550,0
20231220,171700,927774720,8550,8550,8550,8550,0
20231220,171600,927774720,8550,8550,8550,8550,0
20231220,171500,927774720,8550,8550,8550,8550,0
20231220,171400,927774720,8550,8550,8550,8550,0
20231220,171300,927774720,8550,8550,8550,8550,0
20231220,171200,927774720,8550,8550,8550,8550,0
20231220,171100,927774720,8550,8550,8550,8550,0
20231220,171000,927774720,8550,8550,8550,8550,0
20231220,170900,927774720,8550,8550,8550,8550,0
20231220,170800,927774720,8550,8550,8550,8550,0
20231220,170700,927774720,8550,8550,8550,8550,0
20231220,170600,927774720,8550,8550,8550,8550,0
20231220,170500,927774720,8550,8550,8550,8550,0
20231220,170400,927774720,8550,8550,8550,8550,0
20231220,170300,927774720,8550,8550,8550,8550,2535
20231220,170200,927774720,8550,8550,8550,8550,0
20231220,170100,927774720,8550,8550,8550,8550,0
20231220,170000,927774720,8550,8550,8550,8550,0
20231220,165900,927774720,8550,8550,8550,8550,0
20231220,165800,927774720,8550,8550,8550,8550,0
20231220,165700,927774720,8550,8550,8550,8550,0
20231220,165600,927774720,8550,8550,8550,8550,0
20231220,165500,927774720,8550,8550,8550,8550,0
20231220,165400,927774720,8550,8550,8550,8550,0
20231220,165300,927774720,8550,8550,8550,8550,0
20231220,165200,927774720,8550,8550,8550,8550,0
20231220,165100,927774720,8550,8550,8550,8550,0
20231220,165000,927774720,8550,8550,8550,8550,0
20231220,164900,927774720,8550,8550,8550,8550,0
20231220,164800,927774720,8550,8550,8550,8550,0
20231220,164700,927774720,8550,8550,8550,8550,0
20231220,164600,927774720,8550,8550,8550,8550,0
20231220,164500,927774720,8550,8550,8550,8550,0
20231220,164400,927774720,8550,8550,8550,8550,0
20231220,164300,927774720,8550,8550,8550,8550,0
20231220,164200,927774720,8550,8550,8550,8550,0
20231220,164100,927774720,8550,8550,8550,8550,0
20231220,164000,927774720,8550,8550,8550,8550,0
20231220,163900,927774720,8550,8550,8550,8550,0
20231220,163800,927774720,8550,8550,8550,8550,0
20231220,163700,927774720,8550,8550,8550,8550,0
20231220,163600,927774720,8550,8550,8550,8550,0
20231220,163500,927774720,8550,8550,8550,8550,0
20231220,163400,927774720,8550,8550,8550,8550,0
20231220,163300,927774720,8550,8550,8550,8550,2535
20231220,163200,927774720,8550,8550,8550,8550,0
20231220,163100,927774720,8550,8550,8550,8550,0
20231220,163000,927774720,8550,8550,8550,8550,0
20231220,162900,927774720,8550,8550,8550,8550,0
20231220,162800,927774720,8550,8550,8550,8550,0
20231220,162700,927774720,8550,8550,8550,8550,0
20231220,162600,927774720,8550,8550,8550,8550,0
20231220,162500,927774720,8550,8550,8550,8550,0
20231220,162400,927774720,8550,8550,8550,8550,0
20231220,162300,927774720,8550,8550,8550,8550,0
20231220,162200,927774720,8550,8550,8550,8550,0
20231220,162100,927774720,8550,8550,8550,8550,0
20231220,162000,927774720,8550,8550,8550,8550,0
20231220,161900,927774720,8550,8550,8550,8550,0
20231220,161800,927774720,8550,8550,8550,8550,0
20231220,161700,927774720,8550,8550,8550,8550,0
20231220,161600,927774720,8550,8550,8550,8550,0
20231220,161500,927774720,8550,8550,8550,8550,0
20231220,161400,927774720,8550,8550,8550,8550,0
20231220,161300,927774720,8550,8550,8550,8550,0
20231220,161200,927774720,8550,8550,8550,8550,0
20231220,161100,927774720,8550,8550,8550,8550,0
20231220,161000,927774720,8550,8550,8550,8550,0
20231220,160900,927774720,8550,8550,8550,8550,0
20231220,160800,927774720,8550,8550,8550,8550,0
20231220,160700,927774720,8550,8550,8550,8550,0
20231220,160600,927774720,8550,8550,8550,8550,0
20231220,160500,927774720,8550,8550,8550,8550,0
20231220,160400,927774720,8550,8550,8550,8550,0
20231220,160300,927774720,8550,8550,8550,8550,2535
20231220,160200,927774720,8550,8550,8550,8550,0
20231220,160100,927774720,8550,8550,8550,8550,0
20231220,160000,927774720,8550,8550,8550,8550,0
20231220,155900,927774720,8550,8550,8550,8550,0
20231220,155800,927774720,8550,8550,8550,8550,0
20231220,155700,927774720,8550,8550,8550,8550,0
20231220,155600,927774720,8550,8550,8550,8550,0
20231220,155500,927774720,8550,8550,8550,8550,0
20231220,155400,927774720,8550,8550,8550,8550,0
20231220,155300,927774720,8550,8550,8550,8550,0
20231220,155200,927774720,8550,8550,8550,8550,0
20231220,155100,927774720,8550,8550,8550,8550,0
20231220,155000,927774720,8550,8550,8550,8550,0
20231220,154900,927774720,8550,8550,8550,8550,0
20231220,154800,927774720,8550,8550,8550,8550,0
20231220,154700,927774720,8550,8550,8550,8550,0
20231220,154600,927774720,8550,8550,8550,8550,0
20231220,154500,927774720,8550,8550,8550,8550,0
20231220,154400,927774720,8550,8550,8550,8550,0
20231220,154300,927774720,8550,8550,8550,8550,0
20231220,154200,927774720,8550,8550,8550,8550,0
20231220,154100,927774720,8550,8550,8550,8550,0
20231220,154000,927774720,8550,8550,8550,8550,0
20231220,153900,927774720,8550,8550,8550,8550,0
20231220,153800,927774720,8550,8550,8550,8550,0
20231220,153700,927774720,8550,8550,8550,8550,0
20231220,153600,927774720,8550,8550,8550,8550,0
20231220,153500,927774720,8550,8550,8550,8550,0
20231220,153400,927774720,8550,8550,8550,8550,0
20231220,153300,927774720,8550,8550,8550,8550,2535
20231220,153200,927774720,8550,8550,8550,8550,0
20231220,153100,927774720,8550,8550,8550,8550,0
20231220,153000,927774720,8550,8550,8550,8550,2535
20231220,152900,906100470,8590,8590,8590,8590,0
20231220,152800,906100470,8590,8590,8590,8590,0
20231220,152700,906100470,8590,8590,8590,8590,0
20231220,152600,906100470,8590,8590,8590,8590,0
20231220,152500,906100470,8590,8590,8590,8590,0
20231220,152400,906100470,8590,8590,8590,8590,0
20231220,152300,906100470,8590,8590,8590,8590,0
20231220,152200,906100470,8590,8590,8590,8590,0
20231220,152100,906100470,8590,8590,8590,8590,0
20231220,152000,906100470,8590,8590,8590,8590,0
20231220,151900,906100470,8590,8570,8590,8570,272
20231220,151800,903769410,8590,8590,8590,8590,501
20231220,151700,899465820,8590,8570,8590,8560,10
20231220,151600,899380140,8570,8570,8600,8570,75
20231220,151500,898737360,8550,8590,8600,8550,1119
20231220,151400,889143680,8590,8580,8590,8580,51
20231220,151300,888706090,8590,8580,8590,8580,654
20231220,151200,883094750,8580,8560,8580,8550,342
20231220,151100,880168670,8550,8550,8550,8550,235
20231220,151000,878159420,8560,8560,8560,8560,102
20231220,150900,877286300,8570,8570,8570,8570,59
20231220,150800,876780670,8560,8560,8560,8560,0
20231220,150700,876780670,8560,8580,8580,8560,120
20231220,150600,875752430,8580,8580,8580,8580,26
20231220,150500,875529350,8580,8570,8580,8570,225
20231220,150400,873598930,8570,8580,8580,8570,12
20231220,150300,873495980,8580,8580,8580,8580,10
20231220,150200,873410180,8590,8610,8610,8590,113
20231220,150100,872439460,8610,8610,8610,8600,1142
20231220,150000,862617640,8610,8610,8610,8610,0
20231220,145900,862617640,8610,8610,8610,8610,0
20231220,145800,862617640,8610,8610,8610,8610,223
20231220,145700,860697610,8610,8610,8610,8600,579
20231220,145600,855717100,8600,8610,8610,8600,134
20231220,145500,854563370,8610,8600,8610,8600,200
20231220,145400,852841720,8600,8590,8600,8590,86
20231220,145300,852102960,8590,8590,8600,8590,119
20231220,145200,851080410,8590,8590,8590,8590,812
20231220,145100,844105330,8590,8590,8590,8590,105
20231220,145000,843203380,8590,8590,8590,8590,317
20231220,144900,840480350,8590,8580,8590,8570,375
20231220,144800,837265510,8580,8580,8580,8580,0
20231220,144700,837265510,8580,8570,8580,8570,307
20231220,144600,834634510,8580,8580,8580,8580,1
20231220,144500,834625930,8580,8580,8580,8580,1
20231220,144400,834617350,8580,8580,8580,8580,0
20231220,144300,834617350,8580,8580,8580,8580,407
20231220,144200,831125290,8590,8590,8590,8590,0
20231220,144100,831125290,8590,8580,8590,8580,22
20231220,144000,830936510,8590,8590,8590,8590,2
20231220,143900,830919330,8590,8590,8590,8590,0
20231220,143800,830919330,8590,8590,8590,8590,0
20231220,143700,830919330,8590,8580,8590,8580,29
20231220,143600,830670500,8580,8580,8580,8580,101
20231220,143500,829803920,8590,8560,8590,8560,35
20231220,143400,829504230,8570,8570,8570,8570,2
20231220,143300,829487090,8570,8600,8600,8570,1162
20231220,143200,819500560,8600,8560,8600,8560,1248
20231220,143100,808777770,8550,8550,8550,8550,81
20231220,143000,808085220,8560,8560,8560,8560,0
20231220,142900,808085220,8560,8560,8560,8560,58
20231220,142800,807588740,8550,8550,8550,8550,3
20231220,142700,807563090,8560,8560,8560,8560,150
20231220,142600,806279090,8560,8550,8560,8550,323
20231220,142500,803517210,8550,8550,8550,8550,176
20231220,142400,802012410,8550,8550,8550,8550,20
20231220,142300,801841410,8550,8560,8560,8550,112
20231220,142200,800883790,8560,8560,8560,8560,5
20231220,142100,800840990,8560,8560,8560,8560,75
20231220,142000,800198990,8550,8550,8550,8550,1
20231220,141900,800190440,8560,8560,8560,8560,0
20231220,141800,800190440,8560,8560,8560,8560,0
20231220,141700,800190440,8560,8560,8560,8560,1
20231220,141600,800181880,8560,8560,8560,8560,1
20231220,141500,800173320,8550,8550,8550,8550,20
20231220,141400,800002320,8540,8540,8540,8540,160
20231220,141300,798635920,8520,8550,8550,8520,460
20231220,141200,794712510,8560,8560,8560,8560,0
20231220,141100,794712510,8560,8560,8560,8560,1
20231220,141000,794703950,8570,8570,8570,8570,0
20231220,140900,794703950,8570,8570,8570,8570,0
20231220,140800,794703950,8570,8570,8570,8570,1
20231220,140700,794695380,8570,8570,8570,8570,12
20231220,140600,794592540,8540,8540,8540,8540,10
20231220,140500,794507140,8550,8590,8590,8550,973
20231220,140400,786183070,8590,8590,8590,8590,70
20231220,140300,785581770,8590,8590,8590,8590,0
20231220,140200,785581770,8590,8580,8590,8580,82
20231220,140100,784878190,8570,8570,8570,8570,102
20231220,140000,784004050,8570,8570,8570,8570,0
20231220,135900,784004050,8570,8580,8580,8570,356
20231220,135800,780950660,8580,8570,8580,8570,127
20231220,135700,779861030,8570,8560,8570,8560,1003
20231220,135600,771265350,8560,8560,8560,8560,0
20231220,135500,771265350,8560,8560,8560,8560,43
20231220,135400,770897270,8550,8550,8550,8550,0
20231220,135300,770897270,8550,8560,8560,8550,116
20231220,135200,769904510,8550,8550,8550,8550,0
20231220,135100,769904510,8550,8550,8550,8550,186
20231220,135000,768314210,8550,8550,8550,8550,0
20231220,134900,768314210,8550,8550,8550,8550,0
20231220,134800,768314210,8550,8550,8550,8550,186
20231220,134700,766723910,8550,8530,8550,8530,175
20231220,134600,765230920,8530,8540,8540,8530,668
20231220,134500,759529410,8560,8560,8560,8560,2
20231220,134400,759512290,8560,8560,8560,8560,3439
20231220,134300,730074450,8570,8540,8570,8540,84
20231220,134200,729355010,8540,8530,8540,8530,196
20231220,134100,727683090,8530,8530,8530,8530,102
20231220,134000,726813030,8530,8530,8530,8510,105
20231220,133900,725919380,8530,8530,8530,8530,12
20231220,133800,725817020,8510,8530,8530,8510,1020
20231220,133700,717136440,8530,8510,8530,8500,139
20231220,133600,715952100,8490,8490,8490,8490,0
20231220,133500,715952100,8490,8520,8520,8490,2000
20231220,133400,698959710,8520,8500,8520,8500,6
20231220,133300,698908610,8510,8510,8510,8510,136
20231220,133200,697751250,8510,8510,8510,8510,23
20231220,133100,697555520,8510,8510,8510,8510,52
20231220,133000,697113000,8510,8510,8510,8510,0
20231220,132900,697113000,8510,8510,8510,8510,0
20231220,132800,697113000,8510,8510,8510,8510,72
20231220,132700,696500280,8500,8500,8500,8500,0
20231220,132600,696500280,8500,8500,8500,8500,1
20231220,132500,696491780,8490,8490,8490,8490,0
20231220,132400,696491780,8490,8500,8500,8490,1000
20231220,132300,687994290,8500,8500,8500,8500,258
20231220,132200,685801290,8500,8500,8500,8500,105
20231220,132100,684908790,8500,8500,8500,8500,1
20231220,132000,684900290,8500,8500,8500,8500,0
20231220,131900,684900290,8500,8500,8500,8500,8
20231220,131800,684832290,8500,8500,8500,8500,15
20231220,131700,684704790,8500,8500,8500,8500,0
20231220,131600,684704790,8500,8500,8500,8500,48
20231220,131500,684296790,8500,8500,8500,8500,10
20231220,131400,684211790,8500,8500,8500,8500,15
20231220,131300,684084290,8500,8500,8500,8500,128
20231220,131200,682996290,8500,8500,8500,8500,119
20231220,131100,681984790,8500,8500,8500,8500,1
20231220,131000,681976290,8500,8500,8500,8500,0
20231220,130900,681976290,8500,8500,8500,8500,238
20231220,130800,679953290,8520,8520,8520,8520,0
20231220,130700,679953290,8520,8520,8520,8520,2
20231220,130600,679936250,8520,8520,8520,8520,0
20231220,130500,679936250,8520,8520,8520,8520,9
20231220,130400,679859570,8520,8520,8520,8520,1
20231220,130300,679851050,8500,8510,8510,8500,1500
20231220,130200,667086160,8520,8520,8520,8520,0
20231220,130100,667086160,8520,8520,8520,8520,2
20231220,130000,667069120,8520,8520,8520,8520,0
20231220,125900,667069120,8520,8520,8520,8520,0
20231220,125800,667069120,8520,8520,8520,8520,1
20231220,125700,667060600,8500,8500,8500,8500,50
20231220,125600,666635600,8490,8490,8490,8490,0
20231220,125500,666635600,8490,8490,8490,8490,0
20231220,125400,666635600,8490,8490,8490,8490,0
20231220,125300,666635600,8490,8490,8490,8490,0
20231220,125200,666635600,8490,8490,8490,8490,0
20231220,125100,666635600,8490,8490,8490,8490,0
20231220,125000,666635600,8490,8490,8490,8490,0
20231220,124900,666635600,8490,8500,8500,8490,300
20231220,124800,664086110,8500,8500,8500,8500,241
20231220,124700,662037610,8500,8500,8500,8500,0
20231220,124600,662037610,8500,8510,8510,8500,290
20231220,124500,659571980,8520,8520,8520,8510,1035
20231220,124400,650756630,8520,8520,8520,8520,0
20231220,124300,650756630,8520,8520,8520,8520,200
20231220,124200,649052630,8530,8540,8540,8530,1417
20231220,124100,636951660,8550,8550,8550,8550,1
20231220,124000,636943110,8540,8540,8540,8540,442
20231220,123900,633168430,8550,8550,8550,8550,63
20231220,123800,632629780,8550,8550,8550,8550,19
20231220,123700,632467330,8550,8550,8550,8550,0
20231220,123600,632467330,8550,8550,8550,8550,0
20231220,123500,632467330,8550,8550,8550,8530,148
20231220,123400,631202010,8530,8530,8530,8530,59
20231220,123300,630698740,8530,8530,8530,8530,41
20231220,123200,630349010,8530,8520,8530,8520,75
20231220,123100,629709510,8530,8510,8530,8510,68
20231220,123000,629129730,8510,8510,8510,8510,25
20231220,122900,628916980,8510,8520,8520,8510,241
20231220,122800,626865810,8520,8530,8540,8510,582
20231220,122700,621907030,8550,8540,8550,8540,151
20231220,122600,620616900,8550,8570,8570,8550,4780
20231220,122500,579737130,8570,8570,8570,8570,0
20231220,122400,579737130,8570,8570,8570,8570,0
20231220,122300,579737130,8570,8570,8570,8570,51
20231220,122200,579300060,8570,8570,8570,8570,268
20231220,122100,577003300,8580,8580,8580,8580,1
20231220,122000,576994720,8580,8580,8580,8580,0
20231220,121900,576994720,8580,8580,8580,8580,1000
20231220,121800,568414720,8580,8580,8580,8580,30
20231220,121700,568157320,8580,8580,8580,8580,60
20231220,121600,567642520,8570,8570,8570,8570,0
20231220,121500,567642520,8570,8570,8570,8570,0
20231220,121400,567642520,8570,8570,8570,8570,0
20231220,121300,567642520,8570,8570,8570,8570,0
20231220,121200,567642520,8570,8570,8570,8570,1
20231220,121100,567633950,8580,8570,8580,8570,1080
20231220,121000,558378340,8570,8570,8570,8570,0
20231220,120900,558378340,8570,8570,8570,8570,0
20231220,120800,558378340,8570,8570,8570,8570,0
20231220,120700,558378340,8570,8570,8570,8570,0
20231220,120600,558378340,8570,8590,8590,8570,3
20231220,120500,558352590,8600,8600,8600,8600,0
20231220,120400,558352590,8600,8600,8600,8600,0
20231220,120300,558352590,8600,8600,8600,8600,1
20231220,120200,558343990,8560,8560,8560,8560,0
20231220,120100,558343990,8560,8560,8560,8560,233
20231220,120000,556349510,8560,8560,8560,8560,156
20231220,115900,555014150,8560,8560,8560,8560,270
20231220,115800,552702950,8560,8560,8560,8560,50
20231220,115700,552274950,8560,8560,8580,8560,101
20231220,115600,551410270,8550,8550,8550,8550,0
20231220,115500,551410270,8550,8550,8550,8550,1
20231220,115400,551401720,8550,8550,8550,8550,0
20231220,115300,551401720,8550,8560,8560,8550,1634
20231220,115200,537430830,8560,8560,8560,8560,10
20231220,115100,537345230,8560,8560,8560,8560,1
20231220,115000,537336670,8560,8560,8560,8560,1691
20231220,114900,522861710,8570,8570,8570,8570,338
20231220,114800,519965050,8580,8580,8600,8580,22
20231220,114700,519776270,8600,8600,8600,8600,0
20231220,114600,519776270,8600,8600,8600,8600,0
20231220,114500,519776270,8600,8600,8600,8600,121
20231220,114400,518735670,8580,8580,8580,8580,0
20231220,114300,518735670,8580,8580,8580,8580,1
20231220,114200,518727090,8570,8570,8570,8570,10
20231220,114100,518641390,8570,8570,8570,8570,0
20231220,114000,518641390,8570,8570,8570,8570,50
20231220,113900,518212890,8570,8570,8570,8570,6
20231220,113800,518161470,8580,8580,8580,8580,519
20231220,113700,513708450,8580,8590,8590,8580,430
20231220,113600,510017850,8590,8590,8590,8590,5
20231220,113500,509974900,8590,8590,8590,8590,0
20231220,113400,509974900,8590,8590,8590,8590,1
20231220,113300,509966310,8590,8590,8590,8590,405
20231220,113200,506487360,8590,8590,8590,8590,340
20231220,113100,503566760,8600,8600,8600,8600,0
20231220,113000,503566760,8600,8600,8600,8600,209
20231220,112900,501769360,8600,8600,8600,8600,459
20231220,112800,497821960,8610,8610,8610,8610,95
20231220,112700,497004010,8610,8620,8620,8610,600
20231220,112600,491837540,8620,8620,8620,8620,8
20231220,112500,491768580,8610,8610,8610,8610,0
20231220,112400,491768580,8610,8610,8610,8610,0
20231220,112300,491768580,8610,8610,8610,8610,0
20231220,112200,491768580,8610,8600,8610,8600,89
20231220,112100,491002500,8610,8610,8610,8610,0
20231220,112000,491002500,8610,8610,8610,8610,1
20231220,111900,490993890,8600,8600,8600,8600,0
20231220,111800,490993890,8600,8600,8600,8600,1
20231220,111700,490985290,8590,8590,8590,8590,0
20231220,111600,490985290,8590,8590,8590,8590,0
20231220,111500,490985290,8590,8590,8590,8590,0
20231220,111400,490985290,8590,8600,8600,8590,115
20231220,111300,489996940,8600,8600,8600,8600,0
20231220,111200,489996940,8600,8600,8600,8600,0
20231220,111100,489996940,8600,8600,8600,8600,0
20231220,111000,489996940,8600,8600,8600,8600,0
20231220,110900,489996940,8600,8600,8600,8600,666
20231220,110800,484269340,8600,8610,8610,8600,120
20231220,110700,483236720,8610,8620,8620,8610,240
20231220,110600,481168510,8630,8630,8630,8630,0
20231220,110500,481168510,8630,8630,8630,8630,300
20231220,110400,478579510,8630,8630,8630,8630,0
20231220,110300,478579510,8630,8630,8630,8630,58
20231220,110200,478078970,8650,8650,8650,8650,1157
20231220,110100,468070920,8650,8650,8650,8650,5
20231220,110000,468027670,8640,8640,8640,8640,0
20231220,105900,468027670,8640,8640,8640,8640,0
20231220,105800,468027670,8640,8640,8640,8640,0
20231220,105700,468027670,8640,8640,8640,8640,0
20231220,105600,468027670,8640,8630,8640,8630,453
20231220,105500,464116020,8620,8620,8620,8620,585
20231220,105400,459073320,8610,8610,8610,8610,100
20231220,105300,458212320,8620,8620,8620,8620,0
20231220,105200,458212320,8620,8620,8620,8620,0
20231220,105100,458212320,8620,8620,8620,8620,314
20231220,105000,455505640,8610,8610,8610,8610,0
20231220,104900,455505640,8610,8610,8610,8610,231
20231220,104800,453516730,8610,8620,8620,8610,121
20231220,104700,452473750,8620,8620,8620,8620,724
20231220,104600,446232870,8650,8640,8650,8640,3
20231220,104500,446206940,8670,8670,8670,8670,0
20231220,104400,446206940,8670,8670,8670,8670,0
20231220,104300,446206940,8670,8670,8670,8670,0
20231220,104200,446206940,8670,8670,8670,8670,0
20231220,104100,446206940,8670,8680,8680,8670,1210
20231220,104000,435707170,8680,8660,8680,8660,658
20231220,103900,429996380,8650,8640,8650,8640,179
20231220,103800,428449560,8640,8640,8640,8640,0
20231220,103700,428449560,8640,8630,8640,8630,10
20231220,103600,428363170,8620,8620,8620,8620,0
20231220,103500,428363170,8620,8620,8620,8620,50
20231220,103400,427932170,8630,8630,8630,8630,233
20231220,103300,425921380,8620,8620,8620,8620,117
20231220,103200,424912840,8600,8600,8600,8600,0
20231220,103100,424912840,8600,8600,8600,8600,0
20231220,103000,424912840,8600,8600,8600,8600,0
20231220,102900,424912840,8600,8600,8600,8600,0
20231220,102800,424912840,8600,8600,8600,8600,0
20231220,102700,424912840,8600,8580,8600,8580,664
20231220,102600,419207930,8580,8580,8580,8580,0
20231220,102500,419207930,8580,8580,8580,8580,100
20231220,102400,418349930,8580,8580,8580,8580,64
20231220,102300,417800810,8580,8580,8580,8580,100
20231220,102200,416942810,8580,8590,8590,8580,386
20231220,102100,413628110,8590,8590,8590,8590,75
20231220,102000,412983860,8590,8590,8590,8590,228
20231220,101900,411025340,8600,8600,8600,8600,0
20231220,101800,411025340,8600,8600,8600,8600,0
20231220,101700,411025340,8600,8600,8600,8600,2
20231220,101600,411008140,8600,8600,8600,8600,2
20231220,101500,410990940,8600,8600,8600,8600,480
20231220,101400,406862940,8600,8600,8600,8600,0
20231220,101300,406862940,8600,8600,8600,8600,11
20231220,101200,406768340,8600,8600,8600,8600,93
20231220,101100,405968540,8610,8610,8610,8610,0
20231220,101000,405968540,8610,8610,8610,8610,0
20231220,100900,405968540,8610,8610,8650,8610,202
20231220,100800,404221360,8600,8590,8600,8590,256
20231220,100700,402022220,8570,8570,8570,8570,0
20231220,100600,402022220,8570,8570,8570,8570,20
20231220,100500,401850820,8590,8590,8590,8590,693
20231220,100400,395897950,8590,8590,8590,8590,561
20231220,100300,391078960,8590,8590,8590,8590,25
20231220,100200,390864210,8590,8590,8590,8590,223
20231220,100100,388948640,8590,8590,8590,8590,0
20231220,100000,388948640,8590,8590,8590,8590,809
20231220,095900,381999330,8590,8600,8600,8590,1021
20231220,095800,373228820,8600,8600,8600,8600,31
20231220,095700,372962220,8590,8590,8590,8590,0
20231220,095600,372962220,8590,8580,8590,8580,22
20231220,095500,372773350,8570,8570,8570,8570,75
20231220,095400,372130600,8570,8560,8570,8560,1315
20231220,095300,360872590,8570,8570,8570,8570,30
20231220,095200,360615490,8570,8570,8570,8570,1
20231220,095100,360606920,8560,8570,8570,8560,29
20231220,095000,360358590,8580,8580,8580,8580,169
20231220,094900,358908570,8600,8600,8600,8600,65
20231220,094800,358349570,8600,8600,8600,8600,235
20231220,094700,356328570,8580,8580,8580,8580,0
20231220,094600,356328570,8580,8580,8580,8580,31
20231220,094500,356062590,8580,8560,8580,8560,31
20231220,094400,355796630,8560,8560,8560,8560,188
20231220,094300,354187350,8560,8560,8560,8560,577
20231220,094200,349248230,8560,8580,8580,8560,1356
20231220,094100,337626010,8580,8590,8590,8580,913
20231220,094000,329785150,8580,8600,8600,8580,516
20231220,093900,325352960,8600,8600,8600,8600,37
20231220,093800,325034760,8590,8590,8590,8590,12
20231220,093700,324931680,8590,8600,8600,8590,248
20231220,093600,322800360,8600,8590,8600,8590,297
20231220,093500,320249100,8600,8600,8600,8600,0
20231220,093400,320249100,8600,8600,8600,8600,4
20231220,093300,320214700,8600,8600,8600,8600,7
20231220,093200,320154500,8600,8600,8600,8600,10
20231220,093100,320068500,8570,8580,8580,8570,700
20231220,093000,314066450,8580,8610,8640,8580,350
20231220,092900,311050860,8580,8580,8600,8580,1208
20231220,092800,300680340,8580,8620,8620,8580,3081
20231220,092700,274151820,8620,8620,8620,8620,190
20231220,092600,272514020,8620,8620,8620,8620,400
20231220,092500,269066020,8620,8620,8630,8620,694
20231220,092400,263083240,8620,8640,8640,8620,659
20231220,092300,257400450,8620,8620,8620,8620,33
20231220,092200,257115990,8620,8630,8630,8620,254
20231220,092100,254925390,8650,8650,8650,8640,139
20231220,092000,253724340,8650,8670,8670,8650,561
20231220,091900,248866670,8670,8680,8690,8670,985
20231220,091800,240317170,8680,8700,8700,8680,3700
20231220,091700,208162630,8710,8720,8720,8710,400
20231220,091600,204678010,8720,8720,8720,8720,33
20231220,091500,204390250,8730,8760,8760,8730,1913
20231220,091400,187636010,8770,8770,8770,8760,297
20231220,091300,185033140,8770,8770,8770,8770,1168
20231220,091200,174789780,8770,8800,8810,8770,1197
20231220,091100,164288970,8810,8760,8820,8760,5597
20231220,091000,115122600,8760,8750,8760,8750,2332
20231220,090900,94694300,8760,8740,8760,8740,182
20231220,090800,93101740,8740,8740,8740,8740,432
20231220,090700,89326060,8760,8730,8760,8710,1587
20231220,090600,75442950,8730,8710,8730,8700,1414
20231220,090500,63125660,8710,8720,8720,8710,872
20231220,090400,55525040,8720,8700,8720,8700,1010
20231220,090300,46720570,8700,8770,8770,8680,219
20231220,090200,44819100,8780,8640,8800,8610,3965
20231220,090100,10136300,8630,8610,8630,8610,283
20231220,090000,7695670,8610,8590,8610,8570,896