KissMeData/214390/min/candle-20231222.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231222,203400,411301660,8410,8410,8410,8410,3760
20231222,203300,411301660,8410,8410,8410,8410,0
20231222,203200,411301660,8410,8410,8410,8410,0
20231222,203100,411301660,8410,8410,8410,8410,0
20231222,203000,411301660,8410,8410,8410,8410,0
20231222,202900,411301660,8410,8410,8410,8410,0
20231222,202800,411301660,8410,8410,8410,8410,0
20231222,202700,411301660,8410,8410,8410,8410,0
20231222,202600,411301660,8410,8410,8410,8410,0
20231222,202500,411301660,8410,8410,8410,8410,0
20231222,202400,411301660,8410,8410,8410,8410,0
20231222,202300,411301660,8410,8410,8410,8410,0
20231222,202200,411301660,8410,8410,8410,8410,0
20231222,202100,411301660,8410,8410,8410,8410,0
20231222,202000,411301660,8410,8410,8410,8410,0
20231222,201900,411301660,8410,8410,8410,8410,0
20231222,201800,411301660,8410,8410,8410,8410,0
20231222,201700,411301660,8410,8410,8410,8410,0
20231222,201600,411301660,8410,8410,8410,8410,0
20231222,201500,411301660,8410,8410,8410,8410,0
20231222,201400,411301660,8410,8410,8410,8410,0
20231222,201300,411301660,8410,8410,8410,8410,0
20231222,201200,411301660,8410,8410,8410,8410,0
20231222,201100,411301660,8410,8410,8410,8410,0
20231222,201000,411301660,8410,8410,8410,8410,0
20231222,200900,411301660,8410,8410,8410,8410,0
20231222,200800,411301660,8410,8410,8410,8410,0
20231222,200700,411301660,8410,8410,8410,8410,0
20231222,200600,411301660,8410,8410,8410,8410,0
20231222,200500,411301660,8410,8410,8410,8410,0
20231222,200400,411301660,8410,8410,8410,8410,3760
20231222,200300,411301660,8410,8410,8410,8410,0
20231222,200200,411301660,8410,8410,8410,8410,0
20231222,200100,411301660,8410,8410,8410,8410,0
20231222,200000,411301660,8410,8410,8410,8410,0
20231222,195900,411301660,8410,8410,8410,8410,0
20231222,195800,411301660,8410,8410,8410,8410,0
20231222,195700,411301660,8410,8410,8410,8410,0
20231222,195600,411301660,8410,8410,8410,8410,0
20231222,195500,411301660,8410,8410,8410,8410,0
20231222,195400,411301660,8410,8410,8410,8410,0
20231222,195300,411301660,8410,8410,8410,8410,0
20231222,195200,411301660,8410,8410,8410,8410,0
20231222,195100,411301660,8410,8410,8410,8410,0
20231222,195000,411301660,8410,8410,8410,8410,0
20231222,194900,411301660,8410,8410,8410,8410,0
20231222,194800,411301660,8410,8410,8410,8410,0
20231222,194700,411301660,8410,8410,8410,8410,0
20231222,194600,411301660,8410,8410,8410,8410,0
20231222,194500,411301660,8410,8410,8410,8410,0
20231222,194400,411301660,8410,8410,8410,8410,0
20231222,194300,411301660,8410,8410,8410,8410,0
20231222,194200,411301660,8410,8410,8410,8410,0
20231222,194100,411301660,8410,8410,8410,8410,0
20231222,194000,411301660,8410,8410,8410,8410,0
20231222,193900,411301660,8410,8410,8410,8410,0
20231222,193800,411301660,8410,8410,8410,8410,0
20231222,193700,411301660,8410,8410,8410,8410,0
20231222,193600,411301660,8410,8410,8410,8410,0
20231222,193500,411301660,8410,8410,8410,8410,0
20231222,193400,411301660,8410,8410,8410,8410,3760
20231222,193300,411301660,8410,8410,8410,8410,0
20231222,193200,411301660,8410,8410,8410,8410,0
20231222,193100,411301660,8410,8410,8410,8410,0
20231222,193000,411301660,8410,8410,8410,8410,0
20231222,192900,411301660,8410,8410,8410,8410,0
20231222,192800,411301660,8410,8410,8410,8410,0
20231222,192700,411301660,8410,8410,8410,8410,0
20231222,192600,411301660,8410,8410,8410,8410,0
20231222,192500,411301660,8410,8410,8410,8410,0
20231222,192400,411301660,8410,8410,8410,8410,0
20231222,192300,411301660,8410,8410,8410,8410,0
20231222,192200,411301660,8410,8410,8410,8410,0
20231222,192100,411301660,8410,8410,8410,8410,0
20231222,192000,411301660,8410,8410,8410,8410,0
20231222,191900,411301660,8410,8410,8410,8410,0
20231222,191800,411301660,8410,8410,8410,8410,0
20231222,191700,411301660,8410,8410,8410,8410,0
20231222,191600,411301660,8410,8410,8410,8410,0
20231222,191500,411301660,8410,8410,8410,8410,0
20231222,191400,411301660,8410,8410,8410,8410,0
20231222,191300,411301660,8410,8410,8410,8410,0
20231222,191200,411301660,8410,8410,8410,8410,0
20231222,191100,411301660,8410,8410,8410,8410,0
20231222,191000,411301660,8410,8410,8410,8410,0
20231222,190900,411301660,8410,8410,8410,8410,0
20231222,190800,411301660,8410,8410,8410,8410,0
20231222,190700,411301660,8410,8410,8410,8410,0
20231222,190600,411301660,8410,8410,8410,8410,0
20231222,190500,411301660,8410,8410,8410,8410,0
20231222,190400,411301660,8410,8410,8410,8410,3760
20231222,190300,411301660,8410,8410,8410,8410,0
20231222,190200,411301660,8410,8410,8410,8410,0
20231222,190100,411301660,8410,8410,8410,8410,0
20231222,190000,411301660,8410,8410,8410,8410,0
20231222,185900,411301660,8410,8410,8410,8410,0
20231222,185800,411301660,8410,8410,8410,8410,0
20231222,185700,411301660,8410,8410,8410,8410,0
20231222,185600,411301660,8410,8410,8410,8410,0
20231222,185500,411301660,8410,8410,8410,8410,0
20231222,185400,411301660,8410,8410,8410,8410,0
20231222,185300,411301660,8410,8410,8410,8410,0
20231222,185200,411301660,8410,8410,8410,8410,0
20231222,185100,411301660,8410,8410,8410,8410,0
20231222,185000,411301660,8410,8410,8410,8410,0
20231222,184900,411301660,8410,8410,8410,8410,0
20231222,184800,411301660,8410,8410,8410,8410,0
20231222,184700,411301660,8410,8410,8410,8410,0
20231222,184600,411301660,8410,8410,8410,8410,0
20231222,184500,411301660,8410,8410,8410,8410,0
20231222,184400,411301660,8410,8410,8410,8410,0
20231222,184300,411301660,8410,8410,8410,8410,0
20231222,184200,411301660,8410,8410,8410,8410,0
20231222,184100,411301660,8410,8410,8410,8410,0
20231222,184000,411301660,8410,8410,8410,8410,0
20231222,183900,411301660,8410,8410,8410,8410,0
20231222,183800,411301660,8410,8410,8410,8410,0
20231222,183700,411301660,8410,8410,8410,8410,0
20231222,183600,411301660,8410,8410,8410,8410,0
20231222,183500,411301660,8410,8410,8410,8410,0
20231222,183400,411301660,8410,8410,8410,8410,3760
20231222,183300,411301660,8410,8410,8410,8410,0
20231222,183200,411301660,8410,8410,8410,8410,0
20231222,183100,411301660,8410,8410,8410,8410,0
20231222,183000,411301660,8410,8410,8410,8410,0
20231222,182900,411301660,8410,8410,8410,8410,0
20231222,182800,411301660,8410,8410,8410,8410,0
20231222,182700,411301660,8410,8410,8410,8410,0
20231222,182600,411301660,8410,8410,8410,8410,0
20231222,182500,411301660,8410,8410,8410,8410,0
20231222,182400,411301660,8410,8410,8410,8410,0
20231222,182300,411301660,8410,8410,8410,8410,0
20231222,182200,411301660,8410,8410,8410,8410,0
20231222,182100,411301660,8410,8410,8410,8410,0
20231222,182000,411301660,8410,8410,8410,8410,0
20231222,181900,411301660,8410,8410,8410,8410,0
20231222,181800,411301660,8410,8410,8410,8410,0
20231222,181700,411301660,8410,8410,8410,8410,0
20231222,181600,411301660,8410,8410,8410,8410,0
20231222,181500,411301660,8410,8410,8410,8410,0
20231222,181400,411301660,8410,8410,8410,8410,0
20231222,181300,411301660,8410,8410,8410,8410,0
20231222,181200,411301660,8410,8410,8410,8410,0
20231222,181100,411301660,8410,8410,8410,8410,0
20231222,181000,411301660,8410,8410,8410,8410,0
20231222,180900,411301660,8410,8410,8410,8410,0
20231222,180800,411301660,8410,8410,8410,8410,0
20231222,180700,411301660,8410,8410,8410,8410,0
20231222,180600,411301660,8410,8410,8410,8410,0
20231222,180500,411301660,8410,8410,8410,8410,0
20231222,180400,411301660,8410,8410,8410,8410,3760
20231222,180300,411301660,8410,8410,8410,8410,0
20231222,180200,411301660,8410,8410,8410,8410,0
20231222,180100,411301660,8410,8410,8410,8410,0
20231222,180000,411301660,8410,8410,8410,8410,0
20231222,175900,411301660,8410,8410,8410,8410,0
20231222,175800,411301660,8410,8410,8410,8410,0
20231222,175700,411301660,8410,8410,8410,8410,0
20231222,175600,411301660,8410,8410,8410,8410,0
20231222,175500,411301660,8410,8410,8410,8410,0
20231222,175400,411301660,8410,8410,8410,8410,0
20231222,175300,411301660,8410,8410,8410,8410,0
20231222,175200,411301660,8410,8410,8410,8410,0
20231222,175100,411301660,8410,8410,8410,8410,0
20231222,175000,411301660,8410,8410,8410,8410,0
20231222,174900,411301660,8410,8410,8410,8410,0
20231222,174800,411301660,8410,8410,8410,8410,0
20231222,174700,411301660,8410,8410,8410,8410,0
20231222,174600,411301660,8410,8410,8410,8410,0
20231222,174500,411301660,8410,8410,8410,8410,0
20231222,174400,411301660,8410,8410,8410,8410,0
20231222,174300,411301660,8410,8410,8410,8410,0
20231222,174200,411301660,8410,8410,8410,8410,0
20231222,174100,411301660,8410,8410,8410,8410,0
20231222,174000,411301660,8410,8410,8410,8410,0
20231222,173900,411301660,8410,8410,8410,8410,0
20231222,173800,411301660,8410,8410,8410,8410,0
20231222,173700,411301660,8410,8410,8410,8410,0
20231222,173600,411301660,8410,8410,8410,8410,0
20231222,173500,411301660,8410,8410,8410,8410,0
20231222,173400,411301660,8410,8410,8410,8410,3760
20231222,173300,411301660,8410,8410,8410,8410,0
20231222,173200,411301660,8410,8410,8410,8410,0
20231222,173100,411301660,8410,8410,8410,8410,0
20231222,173000,411301660,8410,8410,8410,8410,0
20231222,172900,411301660,8410,8410,8410,8410,0
20231222,172800,411301660,8410,8410,8410,8410,0
20231222,172700,411301660,8410,8410,8410,8410,0
20231222,172600,411301660,8410,8410,8410,8410,0
20231222,172500,411301660,8410,8410,8410,8410,0
20231222,172400,411301660,8410,8410,8410,8410,0
20231222,172300,411301660,8410,8410,8410,8410,0
20231222,172200,411301660,8410,8410,8410,8410,0
20231222,172100,411301660,8410,8410,8410,8410,0
20231222,172000,411301660,8410,8410,8410,8410,0
20231222,171900,411301660,8410,8410,8410,8410,0
20231222,171800,411301660,8410,8410,8410,8410,0
20231222,171700,411301660,8410,8410,8410,8410,0
20231222,171600,411301660,8410,8410,8410,8410,0
20231222,171500,411301660,8410,8410,8410,8410,0
20231222,171400,411301660,8410,8410,8410,8410,0
20231222,171300,411301660,8410,8410,8410,8410,0
20231222,171200,411301660,8410,8410,8410,8410,0
20231222,171100,411301660,8410,8410,8410,8410,0
20231222,171000,411301660,8410,8410,8410,8410,0
20231222,170900,411301660,8410,8410,8410,8410,0
20231222,170800,411301660,8410,8410,8410,8410,0
20231222,170700,411301660,8410,8410,8410,8410,0
20231222,170600,411301660,8410,8410,8410,8410,0
20231222,170500,411301660,8410,8410,8410,8410,0
20231222,170400,411301660,8410,8410,8410,8410,3760
20231222,170300,411301660,8410,8410,8410,8410,0
20231222,170200,411301660,8410,8410,8410,8410,0
20231222,170100,411301660,8410,8410,8410,8410,0
20231222,170000,411301660,8410,8410,8410,8410,0
20231222,165900,411301660,8410,8410,8410,8410,0
20231222,165800,411301660,8410,8410,8410,8410,0
20231222,165700,411301660,8410,8410,8410,8410,0
20231222,165600,411301660,8410,8410,8410,8410,0
20231222,165500,411301660,8410,8410,8410,8410,0
20231222,165400,411301660,8410,8410,8410,8410,0
20231222,165300,411301660,8410,8410,8410,8410,0
20231222,165200,411301660,8410,8410,8410,8410,0
20231222,165100,411301660,8410,8410,8410,8410,0
20231222,165000,411301660,8410,8410,8410,8410,0
20231222,164900,411301660,8410,8410,8410,8410,0
20231222,164800,411301660,8410,8410,8410,8410,0
20231222,164700,411301660,8410,8410,8410,8410,0
20231222,164600,411301660,8410,8410,8410,8410,0
20231222,164500,411301660,8410,8410,8410,8410,0
20231222,164400,411301660,8410,8410,8410,8410,0
20231222,164300,411301660,8410,8410,8410,8410,0
20231222,164200,411301660,8410,8410,8410,8410,0
20231222,164100,411301660,8410,8410,8410,8410,0
20231222,164000,411301660,8410,8410,8410,8410,0
20231222,163900,411301660,8410,8410,8410,8410,0
20231222,163800,411301660,8410,8410,8410,8410,0
20231222,163700,411301660,8410,8410,8410,8410,0
20231222,163600,411301660,8410,8410,8410,8410,0
20231222,163500,411301660,8410,8410,8410,8410,0
20231222,163400,411301660,8410,8410,8410,8410,3760
20231222,163300,411301660,8410,8410,8410,8410,0
20231222,163200,411301660,8410,8410,8410,8410,0
20231222,163100,411301660,8410,8410,8410,8410,0
20231222,163000,411301660,8410,8410,8410,8410,0
20231222,162900,411301660,8410,8410,8410,8410,0
20231222,162800,411301660,8410,8410,8410,8410,0
20231222,162700,411301660,8410,8410,8410,8410,0
20231222,162600,411301660,8410,8410,8410,8410,0
20231222,162500,411301660,8410,8410,8410,8410,0
20231222,162400,411301660,8410,8410,8410,8410,0
20231222,162300,411301660,8410,8410,8410,8410,0
20231222,162200,411301660,8410,8410,8410,8410,0
20231222,162100,411301660,8410,8410,8410,8410,0
20231222,162000,411301660,8410,8410,8410,8410,0
20231222,161900,411301660,8410,8410,8410,8410,0
20231222,161800,411301660,8410,8410,8410,8410,0
20231222,161700,411301660,8410,8410,8410,8410,0
20231222,161600,411301660,8410,8410,8410,8410,0
20231222,161500,411301660,8410,8410,8410,8410,0
20231222,161400,411301660,8410,8410,8410,8410,0
20231222,161300,411301660,8410,8410,8410,8410,0
20231222,161200,411301660,8410,8410,8410,8410,0
20231222,161100,411301660,8410,8410,8410,8410,0
20231222,161000,411301660,8410,8410,8410,8410,0
20231222,160900,411301660,8410,8410,8410,8410,0
20231222,160800,411301660,8410,8410,8410,8410,0
20231222,160700,411301660,8410,8410,8410,8410,0
20231222,160600,411301660,8410,8410,8410,8410,0
20231222,160500,411301660,8410,8410,8410,8410,0
20231222,160400,411301660,8410,8410,8410,8410,3760
20231222,160300,411301660,8410,8410,8410,8410,0
20231222,160200,411301660,8410,8410,8410,8410,0
20231222,160100,411301660,8410,8410,8410,8410,0
20231222,160000,411301660,8410,8410,8410,8410,0
20231222,155900,411301660,8410,8410,8410,8410,0
20231222,155800,411301660,8410,8410,8410,8410,0
20231222,155700,411301660,8410,8410,8410,8410,0
20231222,155600,411301660,8410,8410,8410,8410,0
20231222,155500,411301660,8410,8410,8410,8410,0
20231222,155400,411301660,8410,8410,8410,8410,0
20231222,155300,411301660,8410,8410,8410,8410,0
20231222,155200,411301660,8410,8410,8410,8410,0
20231222,155100,411301660,8410,8410,8410,8410,0
20231222,155000,411301660,8410,8410,8410,8410,0
20231222,154900,411301660,8410,8410,8410,8410,0
20231222,154800,411301660,8410,8410,8410,8410,0
20231222,154700,411301660,8410,8410,8410,8410,0
20231222,154600,411301660,8410,8410,8410,8410,0
20231222,154500,411301660,8410,8410,8410,8410,0
20231222,154400,411301660,8410,8410,8410,8410,0
20231222,154300,411301660,8410,8410,8410,8410,0
20231222,154200,411301660,8410,8410,8410,8410,0
20231222,154100,411301660,8410,8410,8410,8410,0
20231222,154000,411301660,8410,8410,8410,8410,0
20231222,153900,411301660,8410,8410,8410,8410,0
20231222,153800,411301660,8410,8410,8410,8410,0
20231222,153700,411301660,8410,8410,8410,8410,0
20231222,153600,411301660,8410,8410,8410,8410,0
20231222,153500,411301660,8410,8410,8410,8410,0
20231222,153400,411301660,8410,8410,8410,8410,3760
20231222,153300,411301660,8410,8410,8410,8410,0
20231222,153200,411301660,8410,8410,8410,8410,0
20231222,153100,411301660,8410,8410,8410,8410,0
20231222,153000,411301660,8410,8410,8410,8410,3760
20231222,152900,379680060,8400,8400,8400,8400,0
20231222,152800,379680060,8400,8400,8400,8400,0
20231222,152700,379680060,8400,8400,8400,8400,0
20231222,152600,379680060,8400,8400,8400,8400,0
20231222,152500,379680060,8400,8400,8400,8400,0
20231222,152400,379680060,8400,8400,8400,8400,0
20231222,152300,379680060,8400,8400,8400,8400,0
20231222,152200,379680060,8400,8400,8400,8400,0
20231222,152100,379680060,8400,8400,8400,8400,0
20231222,152000,379680060,8400,8400,8400,8400,0
20231222,151900,379680060,8400,8400,8400,8400,0
20231222,151800,379680060,8400,8400,8400,8400,6
20231222,151700,379629660,8400,8430,8430,8400,1303
20231222,151600,368670220,8430,8430,8430,8430,21
20231222,151500,368493190,8430,8430,8430,8430,1
20231222,151400,368484760,8440,8430,8440,8430,460
20231222,151300,364603360,8430,8430,8430,8430,8
20231222,151200,364535920,8440,8440,8440,8440,238
20231222,151100,362527200,8440,8450,8450,8440,230
20231222,151000,360584560,8450,8450,8450,8450,14
20231222,150900,360466260,8450,8450,8450,8450,0
20231222,150800,360466260,8450,8440,8450,8440,39
20231222,150700,360136720,8450,8450,8450,8450,0
20231222,150600,360136720,8450,8450,8450,8450,0
20231222,150500,360136720,8450,8450,8450,8450,80
20231222,150400,359460720,8460,8460,8460,8460,13
20231222,150300,359350740,8460,8450,8460,8440,367
20231222,150200,356250260,8450,8450,8450,8450,149
20231222,150100,354991210,8460,8440,8460,8440,26
20231222,150000,354771290,8460,8460,8460,8460,5
20231222,145900,354728990,8450,8450,8450,8450,186
20231222,145800,353157290,8440,8440,8440,8440,1
20231222,145700,353148850,8440,8440,8440,8440,0
20231222,145600,353148850,8440,8440,8440,8440,0
20231222,145500,353148850,8440,8440,8470,8440,155
20231222,145400,351836900,8450,8450,8450,8450,0
20231222,145300,351836900,8450,8450,8450,8450,298
20231222,145200,349318800,8470,8470,8470,8470,20
20231222,145100,349149400,8440,8440,8440,8440,0
20231222,145000,349149400,8440,8460,8470,8440,674
20231222,144900,343456790,8470,8470,8480,8460,970
20231222,144800,335243960,8470,8460,8470,8460,115
20231222,144700,334270060,8460,8460,8460,8460,0
20231222,144600,334270060,8460,8460,8460,8460,0
20231222,144500,334270060,8460,8450,8460,8450,214
20231222,144400,332459660,8470,8470,8470,8470,0
20231222,144300,332459660,8470,8470,8470,8470,50
20231222,144200,332036160,8480,8480,8480,8480,0
20231222,144100,332036160,8480,8480,8480,8480,0
20231222,144000,332036160,8480,8480,8480,8480,1
20231222,143900,332027680,8460,8460,8460,8460,12
20231222,143800,331926160,8480,8470,8480,8470,95
20231222,143700,331121400,8490,8490,8490,8490,0
20231222,143600,331121400,8490,8490,8490,8490,0
20231222,143500,331121400,8490,8490,8490,8490,0
20231222,143400,331121400,8490,8490,8490,8490,0
20231222,143300,331121400,8490,8450,8490,8450,2
20231222,143200,331104460,8460,8470,8470,8460,500
20231222,143100,326873910,8470,8460,8470,8460,289
20231222,143000,324427970,8470,8470,8470,8470,0
20231222,142900,324427970,8470,8490,8490,8470,212
20231222,142800,322632310,8470,8470,8470,8470,0
20231222,142700,322632310,8470,8470,8470,8470,314
20231222,142600,319972730,8480,8480,8480,8480,263
20231222,142500,317742490,8510,8510,8510,8510,0
20231222,142400,317742490,8510,8510,8510,8510,0
20231222,142300,317742490,8510,8500,8510,8500,50
20231222,142200,317317000,8500,8500,8500,8500,40
20231222,142100,316977000,8510,8510,8510,8510,0
20231222,142000,316977000,8510,8490,8510,8480,180
20231222,141900,315449180,8510,8510,8510,8510,0
20231222,141800,315449180,8510,8510,8510,8510,1
20231222,141700,315440670,8500,8500,8500,8500,300
20231222,141600,312890670,8500,8500,8500,8500,0
20231222,141500,312890670,8500,8500,8500,8500,15
20231222,141400,312763170,8500,8490,8500,8490,119
20231222,141300,311752840,8490,8490,8490,8490,391
20231222,141200,308433250,8500,8500,8500,8500,311
20231222,141100,305789750,8500,8500,8500,8500,0
20231222,141000,305789750,8500,8500,8500,8500,0
20231222,140900,305789750,8500,8500,8500,8500,0
20231222,140800,305789750,8500,8500,8500,8500,488
20231222,140700,301641750,8490,8490,8490,8490,65
20231222,140600,301089900,8470,8470,8470,8470,0
20231222,140500,301089900,8470,8470,8470,8470,2
20231222,140400,301072960,8470,8470,8490,8470,154
20231222,140300,299767380,8470,8470,8470,8470,122
20231222,140200,298734040,8470,8470,8470,8470,15
20231222,140100,298606990,8470,8470,8470,8470,32
20231222,140000,298335950,8460,8460,8460,8460,0
20231222,135900,298335950,8460,8460,8460,8460,0
20231222,135800,298335950,8460,8460,8460,8460,0
20231222,135700,298335950,8460,8460,8460,8460,0
20231222,135600,298335950,8460,8460,8460,8460,0
20231222,135500,298335950,8460,8460,8460,8460,0
20231222,135400,298335950,8460,8460,8460,8460,0
20231222,135300,298335950,8460,8460,8460,8460,0
20231222,135200,298335950,8460,8460,8460,8460,0
20231222,135100,298335950,8460,8460,8460,8460,0
20231222,135000,298335950,8460,8460,8460,8460,0
20231222,134900,298335950,8460,8460,8460,8460,0
20231222,134800,298335950,8460,8460,8460,8460,0
20231222,134700,298335950,8460,8460,8460,8460,100
20231222,134600,297489950,8460,8460,8460,8460,1
20231222,134500,297481490,8460,8480,8480,8460,347
20231222,134400,294540860,8480,8480,8480,8480,254
20231222,134300,292386940,8480,8480,8480,8480,0
20231222,134200,292386940,8480,8480,8480,8480,0
20231222,134100,292386940,8480,8480,8480,8480,80
20231222,134000,291708540,8480,8480,8480,8480,0
20231222,133900,291708540,8480,8480,8480,8480,565
20231222,133800,286917340,8480,8480,8480,8480,5
20231222,133700,286874940,8480,8480,8480,8480,0
20231222,133600,286874940,8480,8480,8480,8480,30
20231222,133500,286620540,8480,8480,8480,8480,0
20231222,133400,286620540,8480,8480,8480,8480,30
20231222,133300,286366140,8500,8500,8500,8500,27
20231222,133200,286136640,8510,8510,8510,8510,0
20231222,133100,286136640,8510,8520,8520,8510,136
20231222,133000,284978880,8520,8520,8520,8520,10
20231222,132900,284893680,8530,8530,8530,8530,80
20231222,132800,284211280,8530,8530,8530,8530,0
20231222,132700,284211280,8530,8530,8530,8530,0
20231222,132600,284211280,8530,8530,8530,8530,0
20231222,132500,284211280,8530,8530,8530,8530,0
20231222,132400,284211280,8530,8530,8530,8530,0
20231222,132300,284211280,8530,8530,8530,8530,30
20231222,132200,283955380,8530,8530,8530,8530,54
20231222,132100,283494760,8550,8550,8550,8550,0
20231222,132000,283494760,8550,8540,8550,8540,200
20231222,131900,281784980,8550,8550,8550,8550,0
20231222,131800,281784980,8550,8550,8550,8550,0
20231222,131700,281784980,8550,8550,8550,8550,0
20231222,131600,281784980,8550,8550,8550,8550,0
20231222,131500,281784980,8550,8530,8550,8530,21
20231222,131400,281605730,8530,8530,8530,8530,1
20231222,131300,281597200,8530,8530,8530,8530,0
20231222,131200,281597200,8530,8530,8530,8530,0
20231222,131100,281597200,8530,8530,8530,8530,13
20231222,131000,281486310,8540,8540,8540,8540,1
20231222,130900,281477770,8540,8550,8550,8540,40
20231222,130800,281135820,8550,8540,8550,8540,53
20231222,130700,280682710,8530,8530,8530,8530,0
20231222,130600,280682710,8530,8530,8530,8530,0
20231222,130500,280682710,8530,8530,8530,8530,0
20231222,130400,280682710,8530,8530,8530,8530,0
20231222,130300,280682710,8530,8530,8530,8530,26
20231222,130200,280460930,8510,8510,8550,8510,1502
20231222,130100,267622120,8540,8510,8540,8510,601
20231222,130000,262494310,8530,8530,8530,8530,0
20231222,125900,262494310,8530,8490,8530,8490,709
20231222,125800,256468620,8480,8480,8480,8480,51
20231222,125700,256036140,8480,8480,8480,8480,0
20231222,125600,256036140,8480,8480,8480,8480,600
20231222,125500,250948140,8480,8500,8500,8480,122
20231222,125400,249911180,8500,8500,8500,8500,1
20231222,125300,249902680,8500,8500,8500,8500,420
20231222,125200,246332680,8480,8480,8480,8480,0
20231222,125100,246332680,8480,8480,8480,8480,69
20231222,125000,245747560,8480,8480,8480,8480,5
20231222,124900,245705160,8480,8500,8500,8480,99
20231222,124800,244863680,8500,8480,8500,8480,1000
20231222,124700,236366360,8480,8480,8480,8480,170
20231222,124600,234924760,8480,8480,8480,8480,113
20231222,124500,233966520,8480,8480,8480,8480,0
20231222,124400,233966520,8480,8480,8480,8480,89
20231222,124300,233211800,8480,8480,8480,8480,23
20231222,124200,233016760,8480,8480,8480,8480,3
20231222,124100,232991320,8470,8470,8470,8470,2
20231222,124000,232974380,8480,8480,8480,8480,0
20231222,123900,232974380,8480,8480,8480,8480,154
20231222,123800,231668460,8470,8470,8470,8470,0
20231222,123700,231668460,8470,8460,8470,8460,183
20231222,123600,230118560,8460,8460,8460,8460,0
20231222,123500,230118560,8460,8460,8460,8460,22
20231222,123400,229932440,8460,8450,8460,8450,994
20231222,123300,221526280,8450,8450,8450,8450,126
20231222,123200,220461580,8440,8440,8440,8440,292
20231222,123100,217997100,8450,8450,8450,8450,0
20231222,123000,217997100,8450,8450,8450,8450,0
20231222,122900,217997100,8450,8450,8450,8450,0
20231222,122800,217997100,8450,8450,8450,8450,5
20231222,122700,217954850,8450,8460,8460,8450,607
20231222,122600,212822100,8450,8450,8450,8450,3
20231222,122500,212796750,8450,8450,8450,8450,0
20231222,122400,212796750,8450,8450,8450,8450,0
20231222,122300,212796750,8450,8450,8450,8450,152
20231222,122200,211512350,8430,8430,8430,8430,2
20231222,122100,211495490,8440,8440,8440,8440,0
20231222,122000,211495490,8440,8440,8440,8440,203
20231222,121900,209782170,8440,8440,8440,8440,260
20231222,121800,207587770,8440,8440,8440,8440,262
20231222,121700,205376490,8440,8440,8440,8440,100
20231222,121600,204532490,8410,8410,8410,8410,0
20231222,121500,204532490,8410,8410,8410,8410,0
20231222,121400,204532490,8410,8400,8410,8400,2
20231222,121300,204515680,8400,8400,8400,8400,0
20231222,121200,204515680,8400,8400,8400,8400,0
20231222,121100,204515680,8400,8400,8400,8400,0
20231222,121000,204515680,8400,8400,8400,8400,0
20231222,120900,204515680,8400,8400,8400,8400,0
20231222,120800,204515680,8400,8400,8400,8400,0
20231222,120700,204515680,8400,8400,8400,8400,0
20231222,120600,204515680,8400,8400,8400,8400,0
20231222,120500,204515680,8400,8400,8400,8400,0
20231222,120400,204515680,8400,8400,8400,8400,0
20231222,120300,204515680,8400,8400,8400,8400,0
20231222,120200,204515680,8400,8400,8400,8400,0
20231222,120100,204515680,8400,8400,8400,8400,41
20231222,120000,204171280,8370,8370,8370,8370,0
20231222,115900,204171280,8370,8380,8380,8370,500
20231222,115800,199984890,8400,8400,8400,8400,0
20231222,115700,199984890,8400,8400,8400,8400,0
20231222,115600,199984890,8400,8400,8400,8400,0
20231222,115500,199984890,8400,8400,8400,8400,0
20231222,115400,199984890,8400,8400,8400,8400,0
20231222,115300,199984890,8400,8400,8400,8400,0
20231222,115200,199984890,8400,8400,8400,8400,0
20231222,115100,199984890,8400,8400,8400,8400,54
20231222,115000,199531290,8400,8400,8400,8400,0
20231222,114900,199531290,8400,8400,8400,8400,440
20231222,114800,195835290,8370,8370,8370,8370,3
20231222,114700,195810180,8390,8390,8390,8390,0
20231222,114600,195810180,8390,8390,8390,8390,23
20231222,114500,195617210,8390,8390,8390,8390,0
20231222,114400,195617210,8390,8390,8390,8390,0
20231222,114300,195617210,8390,8390,8390,8390,0
20231222,114200,195617210,8390,8390,8390,8390,107
20231222,114100,194719480,8360,8360,8360,8360,0
20231222,114000,194719480,8360,8360,8360,8360,37
20231222,113900,194410160,8360,8370,8370,8360,40
20231222,113800,194075740,8360,8360,8360,8360,0
20231222,113700,194075740,8360,8360,8360,8360,0
20231222,113600,194075740,8360,8360,8360,8360,0
20231222,113500,194075740,8360,8360,8360,8360,21
20231222,113400,193900180,8360,8370,8370,8360,20
20231222,113300,193732880,8390,8390,8390,8390,0
20231222,113200,193732880,8390,8390,8390,8390,394
20231222,113100,190427220,8360,8360,8360,8360,35
20231222,113000,190134620,8360,8380,8380,8360,741
20231222,112900,183936650,8380,8380,8380,8380,2
20231222,112800,183919890,8380,8390,8390,8380,1020
20231222,112700,175362100,8380,8380,8380,8380,161
20231222,112600,174012920,8390,8390,8390,8380,557
20231222,112500,169339700,8400,8410,8410,8400,3896
20231222,112400,136602000,8420,8420,8420,8420,4
20231222,112300,136568320,8440,8440,8440,8440,0
20231222,112200,136568320,8440,8440,8440,8440,0
20231222,112100,136568320,8440,8440,8440,8440,0
20231222,112000,136568320,8440,8440,8440,8440,0
20231222,111900,136568320,8440,8440,8440,8440,0
20231222,111800,136568320,8440,8440,8440,8440,0
20231222,111700,136568320,8440,8440,8440,8440,0
20231222,111600,136568320,8440,8440,8440,8440,347
20231222,111500,133639640,8440,8440,8440,8440,0
20231222,111400,133639640,8440,8440,8440,8440,0
20231222,111300,133639640,8440,8440,8440,8440,0
20231222,111200,133639640,8440,8440,8440,8440,0
20231222,111100,133639640,8440,8440,8440,8440,0
20231222,111000,133639640,8440,8440,8440,8440,0
20231222,110900,133639640,8440,8440,8440,8440,1
20231222,110800,133631200,8440,8440,8440,8440,0
20231222,110700,133631200,8440,8440,8440,8440,0
20231222,110600,133631200,8440,8420,8440,8420,139
20231222,110500,132458240,8420,8420,8420,8420,0
20231222,110400,132458240,8420,8420,8420,8420,3
20231222,110300,132432980,8410,8410,8410,8410,0
20231222,110200,132432980,8410,8410,8410,8410,0
20231222,110100,132432980,8410,8410,8410,8410,0
20231222,110000,132432980,8410,8420,8420,8410,1000
20231222,105900,124017920,8430,8430,8430,8430,0
20231222,105800,124017920,8430,8430,8430,8430,0
20231222,105700,124017920,8430,8430,8430,8430,0
20231222,105600,124017920,8430,8430,8430,8430,0
20231222,105500,124017920,8430,8430,8430,8430,0
20231222,105400,124017920,8430,8430,8430,8420,467
20231222,105300,120082650,8430,8440,8440,8430,200
20231222,105200,118396600,8450,8450,8450,8450,0
20231222,105100,118396600,8450,8450,8450,8450,0
20231222,105000,118396600,8450,8450,8450,8450,0
20231222,104900,118396600,8450,8450,8450,8450,0
20231222,104800,118396600,8450,8450,8450,8450,0
20231222,104700,118396600,8450,8450,8450,8450,0
20231222,104600,118396600,8450,8450,8450,8450,177
20231222,104500,116900950,8450,8450,8450,8450,0
20231222,104400,116900950,8450,8450,8450,8450,0
20231222,104300,116900950,8450,8450,8450,8450,0
20231222,104200,116900950,8450,8450,8450,8450,57
20231222,104100,116419300,8460,8460,8460,8460,0
20231222,104000,116419300,8460,8460,8460,8460,20
20231222,103900,116250100,8460,8460,8460,8460,0
20231222,103800,116250100,8460,8460,8460,8460,107
20231222,103700,115344880,8460,8450,8460,8450,282
20231222,103600,112959980,8450,8450,8450,8450,36
20231222,103500,112655780,8450,8450,8450,8450,20
20231222,103400,112486780,8450,8450,8450,8450,0
20231222,103300,112486780,8450,8450,8450,8450,0
20231222,103200,112486780,8450,8450,8450,8450,100
20231222,103100,111641780,8450,8430,8450,8430,16
20231222,103000,111506880,8430,8430,8430,8430,1
20231222,102900,111498450,8430,8430,8430,8430,0
20231222,102800,111498450,8430,8430,8430,8430,131
20231222,102700,110394120,8430,8430,8430,8430,100
20231222,102600,109551120,8430,8430,8430,8430,0
20231222,102500,109551120,8430,8430,8430,8430,0
20231222,102400,109551120,8430,8430,8430,8430,1
20231222,102300,109542690,8430,8450,8450,8430,99
20231222,102200,108706160,8450,8450,8450,8450,0
20231222,102100,108706160,8450,8450,8450,8450,11
20231222,102000,108613210,8450,8450,8450,8450,0
20231222,101900,108613210,8450,8450,8450,8450,0
20231222,101800,108613210,8450,8450,8450,8450,0
20231222,101700,108613210,8450,8460,8460,8450,2
20231222,101600,108596300,8450,8450,8450,8450,20
20231222,101500,108427300,8450,8450,8450,8450,89
20231222,101400,107675250,8430,8430,8430,8430,306
20231222,101300,105095670,8430,8420,8430,8420,90
20231222,101200,104337710,8430,8430,8430,8430,100
20231222,101100,103494710,8430,8430,8430,8430,122
20231222,101000,102466250,8430,8430,8430,8430,274
20231222,100900,100156430,8430,8430,8430,8430,0
20231222,100800,100156430,8430,8430,8430,8430,0
20231222,100700,100156430,8430,8420,8430,8420,531
20231222,100600,95682230,8420,8420,8420,8420,0
20231222,100500,95682230,8420,8420,8420,8420,0
20231222,100400,95682230,8420,8420,8420,8420,20
20231222,100300,95513830,8420,8430,8430,8420,119
20231222,100200,94510920,8430,8430,8430,8430,1
20231222,100100,94502490,8430,8440,8440,8430,903
20231222,100000,86888330,8440,8440,8440,8440,0
20231222,095900,86888330,8440,8440,8440,8440,41
20231222,095800,86542290,8440,8440,8440,8440,0
20231222,095700,86542290,8440,8440,8440,8440,0
20231222,095600,86542290,8440,8440,8440,8440,24
20231222,095500,86339730,8460,8460,8460,8460,0
20231222,095400,86339730,8460,8460,8460,8460,1000
20231222,095300,77879730,8460,8450,8460,8450,1077
20231222,095200,68773320,8460,8460,8460,8460,0
20231222,095100,68773320,8460,8460,8460,8460,0
20231222,095000,68773320,8460,8460,8460,8460,0
20231222,094900,68773320,8460,8460,8460,8460,5
20231222,094800,68731020,8450,8450,8450,8450,0
20231222,094700,68731020,8450,8450,8450,8450,180
20231222,094600,67210020,8430,8430,8430,8430,0
20231222,094500,67210020,8430,8430,8430,8430,1
20231222,094400,67201590,8450,8450,8450,8450,0
20231222,094300,67201590,8450,8450,8450,8450,0
20231222,094200,67201590,8450,8450,8450,8450,0
20231222,094100,67201590,8450,8450,8450,8450,1
20231222,094000,67193140,8430,8430,8430,8430,11
20231222,093900,67100410,8430,8430,8430,8430,11
20231222,093800,67007680,8430,8430,8430,8430,0
20231222,093700,67007680,8430,8430,8430,8430,0
20231222,093600,67007680,8430,8430,8430,8430,0
20231222,093500,67007680,8430,8430,8430,8430,0
20231222,093400,67007680,8430,8430,8430,8430,0
20231222,093300,67007680,8430,8430,8430,8430,10
20231222,093200,66923380,8430,8430,8430,8430,101
20231222,093100,66071950,8420,8420,8420,8420,8
20231222,093000,66004590,8450,8420,8450,8420,13
20231222,092900,65894850,8420,8430,8430,8420,38
20231222,092800,65574860,8430,8420,8430,8420,3
20231222,092700,65549580,8420,8420,8420,8420,1
20231222,092600,65541160,8430,8430,8430,8430,292
20231222,092500,63079600,8430,8430,8430,8430,1
20231222,092400,63071170,8430,8430,8430,8430,1
20231222,092300,63062740,8430,8430,8430,8430,0
20231222,092200,63062740,8430,8420,8430,8420,51
20231222,092100,62633310,8420,8420,8420,8420,2
20231222,092000,62616470,8450,8450,8450,8450,6
20231222,091900,62565770,8450,8450,8450,8450,4
20231222,091800,62531970,8420,8420,8420,8420,3
20231222,091700,62506710,8450,8420,8450,8420,151
20231222,091600,61234660,8440,8440,8440,8440,0
20231222,091500,61234660,8440,8440,8440,8440,0
20231222,091400,61234660,8440,8460,8460,8420,1873
20231222,091300,45416490,8510,8510,8510,8510,0
20231222,091200,45416490,8510,8510,8510,8510,1
20231222,091100,45407980,8470,8480,8480,8470,422
20231222,091000,41833310,8540,8540,8540,8540,0
20231222,090900,41833310,8540,8490,8540,8490,355
20231222,090800,38803550,8500,8510,8510,8500,2597
20231222,090700,16703650,8510,8520,8520,8510,112
20231222,090600,15749420,8520,8520,8520,8520,22
20231222,090500,15561980,8510,8510,8520,8510,205
20231222,090400,13816530,8510,8510,8510,8510,58
20231222,090300,13322950,8520,8550,8560,8520,233
20231222,090200,11336480,8570,8520,8570,8510,175
20231222,090100,9844430,8520,8510,8520,8510,22
20231222,090000,9657200,8590,8600,8600,8590,1123