KissMeData/228850/min/candle-20231221.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231221,204000,150942680,9340,9340,9340,9340,148
20231221,203900,150942680,9340,9340,9340,9340,0
20231221,203800,150942680,9340,9340,9340,9340,0
20231221,203700,150942680,9340,9340,9340,9340,0
20231221,203600,150942680,9340,9340,9340,9340,0
20231221,203500,150942680,9340,9340,9340,9340,0
20231221,203400,150942680,9340,9340,9340,9340,0
20231221,203300,150942680,9340,9340,9340,9340,0
20231221,203200,150942680,9340,9340,9340,9340,0
20231221,203100,150942680,9340,9340,9340,9340,0
20231221,203000,150942680,9340,9340,9340,9340,0
20231221,202900,150942680,9340,9340,9340,9340,0
20231221,202800,150942680,9340,9340,9340,9340,0
20231221,202700,150942680,9340,9340,9340,9340,0
20231221,202600,150942680,9340,9340,9340,9340,0
20231221,202500,150942680,9340,9340,9340,9340,0
20231221,202400,150942680,9340,9340,9340,9340,0
20231221,202300,150942680,9340,9340,9340,9340,0
20231221,202200,150942680,9340,9340,9340,9340,0
20231221,202100,150942680,9340,9340,9340,9340,0
20231221,202000,150942680,9340,9340,9340,9340,0
20231221,201900,150942680,9340,9340,9340,9340,0
20231221,201800,150942680,9340,9340,9340,9340,0
20231221,201700,150942680,9340,9340,9340,9340,0
20231221,201600,150942680,9340,9340,9340,9340,0
20231221,201500,150942680,9340,9340,9340,9340,0
20231221,201400,150942680,9340,9340,9340,9340,0
20231221,201300,150942680,9340,9340,9340,9340,0
20231221,201200,150942680,9340,9340,9340,9340,0
20231221,201100,150942680,9340,9340,9340,9340,0
20231221,201000,150942680,9340,9340,9340,9340,148
20231221,200900,150942680,9340,9340,9340,9340,0
20231221,200800,150942680,9340,9340,9340,9340,0
20231221,200700,150942680,9340,9340,9340,9340,0
20231221,200600,150942680,9340,9340,9340,9340,0
20231221,200500,150942680,9340,9340,9340,9340,0
20231221,200400,150942680,9340,9340,9340,9340,0
20231221,200300,150942680,9340,9340,9340,9340,0
20231221,200200,150942680,9340,9340,9340,9340,0
20231221,200100,150942680,9340,9340,9340,9340,0
20231221,200000,150942680,9340,9340,9340,9340,0
20231221,195900,150942680,9340,9340,9340,9340,0
20231221,195800,150942680,9340,9340,9340,9340,0
20231221,195700,150942680,9340,9340,9340,9340,0
20231221,195600,150942680,9340,9340,9340,9340,0
20231221,195500,150942680,9340,9340,9340,9340,0
20231221,195400,150942680,9340,9340,9340,9340,0
20231221,195300,150942680,9340,9340,9340,9340,0
20231221,195200,150942680,9340,9340,9340,9340,0
20231221,195100,150942680,9340,9340,9340,9340,0
20231221,195000,150942680,9340,9340,9340,9340,0
20231221,194900,150942680,9340,9340,9340,9340,0
20231221,194800,150942680,9340,9340,9340,9340,0
20231221,194700,150942680,9340,9340,9340,9340,0
20231221,194600,150942680,9340,9340,9340,9340,0
20231221,194500,150942680,9340,9340,9340,9340,0
20231221,194400,150942680,9340,9340,9340,9340,0
20231221,194300,150942680,9340,9340,9340,9340,0
20231221,194200,150942680,9340,9340,9340,9340,0
20231221,194100,150942680,9340,9340,9340,9340,0
20231221,194000,150942680,9340,9340,9340,9340,148
20231221,193900,150942680,9340,9340,9340,9340,0
20231221,193800,150942680,9340,9340,9340,9340,0
20231221,193700,150942680,9340,9340,9340,9340,0
20231221,193600,150942680,9340,9340,9340,9340,0
20231221,193500,150942680,9340,9340,9340,9340,0
20231221,193400,150942680,9340,9340,9340,9340,0
20231221,193300,150942680,9340,9340,9340,9340,0
20231221,193200,150942680,9340,9340,9340,9340,0
20231221,193100,150942680,9340,9340,9340,9340,0
20231221,193000,150942680,9340,9340,9340,9340,0
20231221,192900,150942680,9340,9340,9340,9340,0
20231221,192800,150942680,9340,9340,9340,9340,0
20231221,192700,150942680,9340,9340,9340,9340,0
20231221,192600,150942680,9340,9340,9340,9340,0
20231221,192500,150942680,9340,9340,9340,9340,0
20231221,192400,150942680,9340,9340,9340,9340,0
20231221,192300,150942680,9340,9340,9340,9340,0
20231221,192200,150942680,9340,9340,9340,9340,0
20231221,192100,150942680,9340,9340,9340,9340,0
20231221,192000,150942680,9340,9340,9340,9340,0
20231221,191900,150942680,9340,9340,9340,9340,0
20231221,191800,150942680,9340,9340,9340,9340,0
20231221,191700,150942680,9340,9340,9340,9340,0
20231221,191600,150942680,9340,9340,9340,9340,0
20231221,191500,150942680,9340,9340,9340,9340,0
20231221,191400,150942680,9340,9340,9340,9340,0
20231221,191300,150942680,9340,9340,9340,9340,0
20231221,191200,150942680,9340,9340,9340,9340,0
20231221,191100,150942680,9340,9340,9340,9340,0
20231221,191000,150942680,9340,9340,9340,9340,148
20231221,190900,150942680,9340,9340,9340,9340,0
20231221,190800,150942680,9340,9340,9340,9340,0
20231221,190700,150942680,9340,9340,9340,9340,0
20231221,190600,150942680,9340,9340,9340,9340,0
20231221,190500,150942680,9340,9340,9340,9340,0
20231221,190400,150942680,9340,9340,9340,9340,0
20231221,190300,150942680,9340,9340,9340,9340,0
20231221,190200,150942680,9340,9340,9340,9340,0
20231221,190100,150942680,9340,9340,9340,9340,0
20231221,190000,150942680,9340,9340,9340,9340,0
20231221,185900,150942680,9340,9340,9340,9340,0
20231221,185800,150942680,9340,9340,9340,9340,0
20231221,185700,150942680,9340,9340,9340,9340,0
20231221,185600,150942680,9340,9340,9340,9340,0
20231221,185500,150942680,9340,9340,9340,9340,0
20231221,185400,150942680,9340,9340,9340,9340,0
20231221,185300,150942680,9340,9340,9340,9340,0
20231221,185200,150942680,9340,9340,9340,9340,0
20231221,185100,150942680,9340,9340,9340,9340,0
20231221,185000,150942680,9340,9340,9340,9340,0
20231221,184900,150942680,9340,9340,9340,9340,0
20231221,184800,150942680,9340,9340,9340,9340,0
20231221,184700,150942680,9340,9340,9340,9340,0
20231221,184600,150942680,9340,9340,9340,9340,0
20231221,184500,150942680,9340,9340,9340,9340,0
20231221,184400,150942680,9340,9340,9340,9340,0
20231221,184300,150942680,9340,9340,9340,9340,0
20231221,184200,150942680,9340,9340,9340,9340,0
20231221,184100,150942680,9340,9340,9340,9340,0
20231221,184000,150942680,9340,9340,9340,9340,148
20231221,183900,150942680,9340,9340,9340,9340,0
20231221,183800,150942680,9340,9340,9340,9340,0
20231221,183700,150942680,9340,9340,9340,9340,0
20231221,183600,150942680,9340,9340,9340,9340,0
20231221,183500,150942680,9340,9340,9340,9340,0
20231221,183400,150942680,9340,9340,9340,9340,0
20231221,183300,150942680,9340,9340,9340,9340,0
20231221,183200,150942680,9340,9340,9340,9340,0
20231221,183100,150942680,9340,9340,9340,9340,0
20231221,183000,150942680,9340,9340,9340,9340,0
20231221,182900,150942680,9340,9340,9340,9340,0
20231221,182800,150942680,9340,9340,9340,9340,0
20231221,182700,150942680,9340,9340,9340,9340,0
20231221,182600,150942680,9340,9340,9340,9340,0
20231221,182500,150942680,9340,9340,9340,9340,0
20231221,182400,150942680,9340,9340,9340,9340,0
20231221,182300,150942680,9340,9340,9340,9340,0
20231221,182200,150942680,9340,9340,9340,9340,0
20231221,182100,150942680,9340,9340,9340,9340,0
20231221,182000,150942680,9340,9340,9340,9340,0
20231221,181900,150942680,9340,9340,9340,9340,0
20231221,181800,150942680,9340,9340,9340,9340,0
20231221,181700,150942680,9340,9340,9340,9340,0
20231221,181600,150942680,9340,9340,9340,9340,0
20231221,181500,150942680,9340,9340,9340,9340,0
20231221,181400,150942680,9340,9340,9340,9340,0
20231221,181300,150942680,9340,9340,9340,9340,0
20231221,181200,150942680,9340,9340,9340,9340,0
20231221,181100,150942680,9340,9340,9340,9340,0
20231221,181000,150942680,9340,9340,9340,9340,148
20231221,180900,150942680,9340,9340,9340,9340,0
20231221,180800,150942680,9340,9340,9340,9340,0
20231221,180700,150942680,9340,9340,9340,9340,0
20231221,180600,150942680,9340,9340,9340,9340,0
20231221,180500,150942680,9340,9340,9340,9340,0
20231221,180400,150942680,9340,9340,9340,9340,0
20231221,180300,150942680,9340,9340,9340,9340,0
20231221,180200,150942680,9340,9340,9340,9340,0
20231221,180100,150942680,9340,9340,9340,9340,0
20231221,180000,150942680,9340,9340,9340,9340,0
20231221,175900,150942680,9340,9340,9340,9340,0
20231221,175800,150942680,9340,9340,9340,9340,0
20231221,175700,150942680,9340,9340,9340,9340,0
20231221,175600,150942680,9340,9340,9340,9340,0
20231221,175500,150942680,9340,9340,9340,9340,0
20231221,175400,150942680,9340,9340,9340,9340,0
20231221,175300,150942680,9340,9340,9340,9340,0
20231221,175200,150942680,9340,9340,9340,9340,0
20231221,175100,150942680,9340,9340,9340,9340,0
20231221,175000,150942680,9340,9340,9340,9340,0
20231221,174900,150942680,9340,9340,9340,9340,0
20231221,174800,150942680,9340,9340,9340,9340,0
20231221,174700,150942680,9340,9340,9340,9340,0
20231221,174600,150942680,9340,9340,9340,9340,0
20231221,174500,150942680,9340,9340,9340,9340,0
20231221,174400,150942680,9340,9340,9340,9340,0
20231221,174300,150942680,9340,9340,9340,9340,0
20231221,174200,150942680,9340,9340,9340,9340,0
20231221,174100,150942680,9340,9340,9340,9340,0
20231221,174000,150942680,9340,9340,9340,9340,148
20231221,173900,150942680,9340,9340,9340,9340,0
20231221,173800,150942680,9340,9340,9340,9340,0
20231221,173700,150942680,9340,9340,9340,9340,0
20231221,173600,150942680,9340,9340,9340,9340,0
20231221,173500,150942680,9340,9340,9340,9340,0
20231221,173400,150942680,9340,9340,9340,9340,0
20231221,173300,150942680,9340,9340,9340,9340,0
20231221,173200,150942680,9340,9340,9340,9340,0
20231221,173100,150942680,9340,9340,9340,9340,0
20231221,173000,150942680,9340,9340,9340,9340,0
20231221,172900,150942680,9340,9340,9340,9340,0
20231221,172800,150942680,9340,9340,9340,9340,0
20231221,172700,150942680,9340,9340,9340,9340,0
20231221,172600,150942680,9340,9340,9340,9340,0
20231221,172500,150942680,9340,9340,9340,9340,0
20231221,172400,150942680,9340,9340,9340,9340,0
20231221,172300,150942680,9340,9340,9340,9340,0
20231221,172200,150942680,9340,9340,9340,9340,0
20231221,172100,150942680,9340,9340,9340,9340,0
20231221,172000,150942680,9340,9340,9340,9340,0
20231221,171900,150942680,9340,9340,9340,9340,0
20231221,171800,150942680,9340,9340,9340,9340,0
20231221,171700,150942680,9340,9340,9340,9340,0
20231221,171600,150942680,9340,9340,9340,9340,0
20231221,171500,150942680,9340,9340,9340,9340,0
20231221,171400,150942680,9340,9340,9340,9340,0
20231221,171300,150942680,9340,9340,9340,9340,0
20231221,171200,150942680,9340,9340,9340,9340,0
20231221,171100,150942680,9340,9340,9340,9340,0
20231221,171000,150942680,9340,9340,9340,9340,148
20231221,170900,150942680,9340,9340,9340,9340,0
20231221,170800,150942680,9340,9340,9340,9340,0
20231221,170700,150942680,9340,9340,9340,9340,0
20231221,170600,150942680,9340,9340,9340,9340,0
20231221,170500,150942680,9340,9340,9340,9340,0
20231221,170400,150942680,9340,9340,9340,9340,0
20231221,170300,150942680,9340,9340,9340,9340,0
20231221,170200,150942680,9340,9340,9340,9340,0
20231221,170100,150942680,9340,9340,9340,9340,0
20231221,170000,150942680,9340,9340,9340,9340,0
20231221,165900,150942680,9340,9340,9340,9340,0
20231221,165800,150942680,9340,9340,9340,9340,0
20231221,165700,150942680,9340,9340,9340,9340,0
20231221,165600,150942680,9340,9340,9340,9340,0
20231221,165500,150942680,9340,9340,9340,9340,0
20231221,165400,150942680,9340,9340,9340,9340,0
20231221,165300,150942680,9340,9340,9340,9340,0
20231221,165200,150942680,9340,9340,9340,9340,0
20231221,165100,150942680,9340,9340,9340,9340,0
20231221,165000,150942680,9340,9340,9340,9340,0
20231221,164900,150942680,9340,9340,9340,9340,0
20231221,164800,150942680,9340,9340,9340,9340,0
20231221,164700,150942680,9340,9340,9340,9340,0
20231221,164600,150942680,9340,9340,9340,9340,0
20231221,164500,150942680,9340,9340,9340,9340,0
20231221,164400,150942680,9340,9340,9340,9340,0
20231221,164300,150942680,9340,9340,9340,9340,0
20231221,164200,150942680,9340,9340,9340,9340,0
20231221,164100,150942680,9340,9340,9340,9340,0
20231221,164000,150942680,9340,9340,9340,9340,148
20231221,163900,150942680,9340,9340,9340,9340,0
20231221,163800,150942680,9340,9340,9340,9340,0
20231221,163700,150942680,9340,9340,9340,9340,0
20231221,163600,150942680,9340,9340,9340,9340,0
20231221,163500,150942680,9340,9340,9340,9340,0
20231221,163400,150942680,9340,9340,9340,9340,0
20231221,163300,150942680,9340,9340,9340,9340,0
20231221,163200,150942680,9340,9340,9340,9340,0
20231221,163100,150942680,9340,9340,9340,9340,0
20231221,163000,150942680,9340,9340,9340,9340,0
20231221,162900,150942680,9340,9340,9340,9340,0
20231221,162800,150942680,9340,9340,9340,9340,0
20231221,162700,150942680,9340,9340,9340,9340,0
20231221,162600,150942680,9340,9340,9340,9340,0
20231221,162500,150942680,9340,9340,9340,9340,0
20231221,162400,150942680,9340,9340,9340,9340,0
20231221,162300,150942680,9340,9340,9340,9340,0
20231221,162200,150942680,9340,9340,9340,9340,0
20231221,162100,150942680,9340,9340,9340,9340,0
20231221,162000,150942680,9340,9340,9340,9340,0
20231221,161900,150942680,9340,9340,9340,9340,0
20231221,161800,150942680,9340,9340,9340,9340,0
20231221,161700,150942680,9340,9340,9340,9340,0
20231221,161600,150942680,9340,9340,9340,9340,0
20231221,161500,150942680,9340,9340,9340,9340,0
20231221,161400,150942680,9340,9340,9340,9340,0
20231221,161300,150942680,9340,9340,9340,9340,0
20231221,161200,150942680,9340,9340,9340,9340,0
20231221,161100,150942680,9340,9340,9340,9340,0
20231221,161000,150942680,9340,9340,9340,9340,148
20231221,160900,150942680,9340,9340,9340,9340,0
20231221,160800,150942680,9340,9340,9340,9340,0
20231221,160700,150942680,9340,9340,9340,9340,0
20231221,160600,150942680,9340,9340,9340,9340,0
20231221,160500,150942680,9340,9340,9340,9340,0
20231221,160400,150942680,9340,9340,9340,9340,0
20231221,160300,150942680,9340,9340,9340,9340,0
20231221,160200,150942680,9340,9340,9340,9340,0
20231221,160100,150942680,9340,9340,9340,9340,0
20231221,160000,150942680,9340,9340,9340,9340,0
20231221,155900,150942680,9340,9340,9340,9340,0
20231221,155800,150942680,9340,9340,9340,9340,0
20231221,155700,150942680,9340,9340,9340,9340,0
20231221,155600,150942680,9340,9340,9340,9340,0
20231221,155500,150942680,9340,9340,9340,9340,0
20231221,155400,150942680,9340,9340,9340,9340,0
20231221,155300,150942680,9340,9340,9340,9340,0
20231221,155200,150942680,9340,9340,9340,9340,0
20231221,155100,150942680,9340,9340,9340,9340,0
20231221,155000,150942680,9340,9340,9340,9340,0
20231221,154900,150942680,9340,9340,9340,9340,0
20231221,154800,150942680,9340,9340,9340,9340,0
20231221,154700,150942680,9340,9340,9340,9340,0
20231221,154600,150942680,9340,9340,9340,9340,0
20231221,154500,150942680,9340,9340,9340,9340,0
20231221,154400,150942680,9340,9340,9340,9340,0
20231221,154300,150942680,9340,9340,9340,9340,0
20231221,154200,150942680,9340,9340,9340,9340,0
20231221,154100,150942680,9340,9340,9340,9340,0
20231221,154000,150942680,9340,9340,9340,9340,148
20231221,153900,150942680,9340,9340,9340,9340,0
20231221,153800,150942680,9340,9340,9340,9340,0
20231221,153700,150942680,9340,9340,9340,9340,0
20231221,153600,150942680,9340,9340,9340,9340,0
20231221,153500,150942680,9340,9340,9340,9340,0
20231221,153400,150942680,9340,9340,9340,9340,0
20231221,153300,150942680,9340,9340,9340,9340,0
20231221,153200,150942680,9340,9340,9340,9340,0
20231221,153100,150942680,9340,9340,9340,9340,0
20231221,153000,150942680,9340,9340,9340,9340,148
20231221,152900,149560360,9340,9340,9340,9340,0
20231221,152800,149560360,9340,9340,9340,9340,0
20231221,152700,149560360,9340,9340,9340,9340,0
20231221,152600,149560360,9340,9340,9340,9340,0
20231221,152500,149560360,9340,9340,9340,9340,0
20231221,152400,149560360,9340,9340,9340,9340,0
20231221,152300,149560360,9340,9340,9340,9340,0
20231221,152200,149560360,9340,9340,9340,9340,0
20231221,152100,149560360,9340,9340,9340,9340,0
20231221,152000,149560360,9340,9340,9340,9340,0
20231221,151900,149560360,9340,9290,9340,9290,100
20231221,151800,148629420,9300,9300,9300,9300,34
20231221,151700,148313220,9300,9300,9300,9300,9
20231221,151600,148229520,9300,9300,9300,9300,0
20231221,151500,148229520,9300,9300,9300,9300,7
20231221,151400,148164420,9280,9290,9290,9280,484
20231221,151300,143671140,9300,9300,9300,9300,0
20231221,151200,143671140,9300,9300,9300,9300,17
20231221,151100,143513040,9290,9290,9290,9290,40
20231221,151000,143141440,9300,9310,9310,9300,52
20231221,150900,142657730,9310,9310,9310,9310,9
20231221,150800,142573940,9320,9320,9320,9320,0
20231221,150700,142573940,9320,9320,9320,9320,18
20231221,150600,142406180,9320,9320,9320,9320,0
20231221,150500,142406180,9320,9320,9320,9320,0
20231221,150400,142406180,9320,9320,9320,9320,0
20231221,150300,142406180,9320,9320,9320,9320,12
20231221,150200,142294340,9320,9320,9320,9320,8
20231221,150100,142219780,9340,9340,9340,9340,0
20231221,150000,142219780,9340,9340,9340,9340,0
20231221,145900,142219780,9340,9340,9340,9340,1
20231221,145800,142210440,9340,9330,9340,9330,5
20231221,145700,142163750,9330,9320,9330,9320,13
20231221,145600,142042580,9310,9310,9310,9310,0
20231221,145500,142042580,9310,9310,9310,9310,20
20231221,145400,141856380,9310,9310,9310,9310,0
20231221,145300,141856380,9310,9310,9310,9310,0
20231221,145200,141856380,9310,9310,9310,9310,2
20231221,145100,141837760,9310,9300,9310,9290,335
20231221,145000,138725200,9330,9330,9330,9330,0
20231221,144900,138725200,9330,9330,9330,9330,0
20231221,144800,138725200,9330,9330,9330,9330,2
20231221,144700,138706540,9300,9300,9300,9300,0
20231221,144600,138706540,9300,9300,9300,9300,0
20231221,144500,138706540,9300,9300,9300,9300,0
20231221,144400,138706540,9300,9300,9300,9300,0
20231221,144300,138706540,9300,9300,9300,9300,0
20231221,144200,138706540,9300,9300,9300,9300,0
20231221,144100,138706540,9300,9300,9300,9300,0
20231221,144000,138706540,9300,9300,9300,9300,0
20231221,143900,138706540,9300,9300,9300,9300,0
20231221,143800,138706540,9300,9280,9300,9280,35
20231221,143700,138381450,9280,9280,9280,9280,77
20231221,143600,137666890,9270,9270,9270,9270,0
20231221,143500,137666890,9270,9270,9270,9270,0
20231221,143400,137666890,9270,9310,9310,9270,2020
20231221,143300,118938650,9320,9310,9320,9310,15
20231221,143200,118798980,9310,9310,9310,9310,5
20231221,143100,118752430,9270,9270,9270,9270,0
20231221,143000,118752430,9270,9280,9280,9270,808
20231221,142900,111258380,9290,9290,9290,9290,104
20231221,142800,110292220,9290,9310,9310,9290,234
20231221,142700,108117450,9310,9300,9310,9290,38
20231221,142600,107764060,9300,9300,9300,9300,50
20231221,142500,107299060,9300,9300,9300,9300,0
20231221,142400,107299060,9300,9300,9300,9300,0
20231221,142300,107299060,9300,9300,9300,9300,0
20231221,142200,107299060,9300,9300,9300,9300,100
20231221,142100,106369060,9330,9330,9330,9330,0
20231221,142000,106369060,9330,9330,9330,9330,10
20231221,141900,106275760,9300,9300,9300,9300,30
20231221,141800,105996760,9300,9300,9300,9300,50
20231221,141700,105531760,9300,9310,9310,9300,300
20231221,141600,102741290,9330,9330,9330,9330,1
20231221,141500,102731960,9330,9330,9330,9330,0
20231221,141400,102731960,9330,9330,9330,9330,69
20231221,141300,102088190,9330,9310,9330,9310,77
20231221,141200,101370510,9310,9310,9310,9310,7
20231221,141100,101305340,9310,9310,9310,9310,200
20231221,141000,99443340,9310,9310,9310,9310,1
20231221,140900,99434030,9320,9320,9320,9320,101
20231221,140800,98492710,9320,9320,9320,9320,200
20231221,140700,96628710,9320,9330,9330,9320,200
20231221,140600,94764180,9330,9330,9330,9330,1
20231221,140500,94754850,9330,9330,9330,9330,7
20231221,140400,94689540,9330,9330,9330,9330,0
20231221,140300,94689540,9330,9330,9330,9330,1
20231221,140200,94680210,9330,9330,9330,9330,1
20231221,140100,94670880,9330,9330,9330,9330,271
20231221,140000,92142450,9330,9330,9330,9330,1
20231221,135900,92133120,9340,9340,9340,9340,6
20231221,135800,92077080,9330,9330,9330,9330,0
20231221,135700,92077080,9330,9330,9330,9330,22
20231221,135600,91871820,9340,9340,9340,9340,0
20231221,135500,91871820,9340,9340,9340,9340,0
20231221,135400,91871820,9340,9340,9340,9340,0
20231221,135300,91871820,9340,9340,9340,9340,0
20231221,135200,91871820,9340,9340,9340,9340,0
20231221,135100,91871820,9340,9340,9340,9340,0
20231221,135000,91871820,9340,9340,9340,9340,0
20231221,134900,91871820,9340,9340,9340,9340,0
20231221,134800,91871820,9340,9340,9340,9340,0
20231221,134700,91871820,9340,9340,9340,9340,0
20231221,134600,91871820,9340,9340,9340,9340,0
20231221,134500,91871820,9340,9340,9340,9340,0
20231221,134400,91871820,9340,9340,9340,9340,33
20231221,134300,91563600,9340,9340,9340,9340,0
20231221,134200,91563600,9340,9340,9340,9340,0
20231221,134100,91563600,9340,9340,9340,9340,0
20231221,134000,91563600,9340,9340,9340,9340,0
20231221,133900,91563600,9340,9340,9340,9340,0
20231221,133800,91563600,9340,9340,9340,9340,0
20231221,133700,91563600,9340,9340,9340,9340,0
20231221,133600,91563600,9340,9340,9340,9340,0
20231221,133500,91563600,9340,9340,9340,9340,1
20231221,133400,91554260,9360,9360,9360,9360,0
20231221,133300,91554260,9360,9350,9360,9350,85
20231221,133200,90759240,9350,9350,9350,9350,0
20231221,133100,90759240,9350,9350,9350,9350,0
20231221,133000,90759240,9350,9350,9350,9350,0
20231221,132900,90759240,9350,9350,9350,9350,4
20231221,132800,90721840,9360,9360,9360,9360,0
20231221,132700,90721840,9360,9360,9360,9360,0
20231221,132600,90721840,9360,9360,9360,9360,0
20231221,132500,90721840,9360,9360,9360,9360,0
20231221,132400,90721840,9360,9360,9360,9360,0
20231221,132300,90721840,9360,9360,9360,9360,0
20231221,132200,90721840,9360,9360,9360,9360,0
20231221,132100,90721840,9360,9360,9360,9360,0
20231221,132000,90721840,9360,9360,9360,9360,0
20231221,131900,90721840,9360,9360,9360,9360,0
20231221,131800,90721840,9360,9360,9360,9360,0
20231221,131700,90721840,9360,9360,9360,9360,0
20231221,131600,90721840,9360,9360,9360,9360,0
20231221,131500,90721840,9360,9360,9360,9360,0
20231221,131400,90721840,9360,9360,9360,9360,0
20231221,131300,90721840,9360,9360,9360,9360,0
20231221,131200,90721840,9360,9360,9360,9360,0
20231221,131100,90721840,9360,9360,9360,9360,1
20231221,131000,90712480,9360,9360,9360,9360,0
20231221,130900,90712480,9360,9360,9360,9360,1
20231221,130800,90703120,9350,9350,9350,9350,0
20231221,130700,90703120,9350,9350,9350,9350,0
20231221,130600,90703120,9350,9340,9350,9340,13
20231221,130500,90581670,9330,9330,9330,9330,123
20231221,130400,89434080,9320,9320,9320,9320,0
20231221,130300,89434080,9320,9320,9320,9320,8
20231221,130200,89359520,9320,9320,9320,9320,0
20231221,130100,89359520,9320,9320,9320,9320,0
20231221,130000,89359520,9320,9320,9320,9320,1
20231221,125900,89350200,9320,9320,9320,9320,7
20231221,125800,89284960,9320,9320,9320,9320,0
20231221,125700,89284960,9320,9320,9320,9320,1
20231221,125600,89275640,9320,9320,9320,9320,0
20231221,125500,89275640,9320,9320,9320,9320,7
20231221,125400,89210400,9320,9330,9330,9320,55
20231221,125300,88697260,9330,9330,9330,9330,0
20231221,125200,88697260,9330,9320,9330,9320,57
20231221,125100,88165520,9320,9320,9320,9320,1
20231221,125000,88156200,9330,9330,9330,9330,0
20231221,124900,88156200,9330,9330,9330,9330,10
20231221,124800,88062900,9330,9330,9330,9330,0
20231221,124700,88062900,9330,9330,9330,9330,50
20231221,124600,87596400,9330,9330,9330,9330,754
20231221,124500,80561580,9330,9340,9340,9330,1300
20231221,124400,68430880,9350,9350,9350,9350,0
20231221,124300,68430880,9350,9350,9350,9350,0
20231221,124200,68430880,9350,9350,9350,9350,0
20231221,124100,68430880,9350,9350,9350,9350,0
20231221,124000,68430880,9350,9350,9350,9350,0
20231221,123900,68430880,9350,9350,9350,9350,0
20231221,123800,68430880,9350,9350,9350,9350,0
20231221,123700,68430880,9350,9350,9350,9350,0
20231221,123600,68430880,9350,9350,9350,9350,0
20231221,123500,68430880,9350,9350,9350,9350,0
20231221,123400,68430880,9350,9350,9350,9350,0
20231221,123300,68430880,9350,9350,9350,9350,0
20231221,123200,68430880,9350,9350,9350,9350,41
20231221,123100,68047530,9350,9350,9350,9350,0
20231221,123000,68047530,9350,9350,9350,9350,0
20231221,122900,68047530,9350,9350,9350,9350,0
20231221,122800,68047530,9350,9350,9350,9350,1
20231221,122700,68038180,9360,9360,9360,9360,0
20231221,122600,68038180,9360,9360,9360,9360,0
20231221,122500,68038180,9360,9360,9360,9360,2
20231221,122400,68019460,9350,9350,9350,9350,1
20231221,122300,68010110,9350,9350,9350,9350,1
20231221,122200,68000760,9360,9360,9360,9360,5
20231221,122100,67953960,9350,9350,9350,9350,1
20231221,122000,67944610,9350,9350,9350,9350,0
20231221,121900,67944610,9350,9350,9350,9350,0
20231221,121800,67944610,9350,9350,9350,9350,7
20231221,121700,67879160,9350,9350,9350,9350,1
20231221,121600,67869810,9350,9350,9350,9350,0
20231221,121500,67869810,9350,9350,9350,9350,0
20231221,121400,67869810,9350,9350,9350,9350,7
20231221,121300,67804360,9350,9350,9350,9350,1
20231221,121200,67795010,9350,9350,9350,9350,0
20231221,121100,67795010,9350,9350,9350,9350,0
20231221,121000,67795010,9350,9350,9350,9350,1
20231221,120900,67785660,9360,9360,9360,9360,0
20231221,120800,67785660,9360,9360,9360,9360,6
20231221,120700,67729500,9350,9350,9350,9350,0
20231221,120600,67729500,9350,9350,9350,9350,1
20231221,120500,67720150,9350,9350,9350,9350,0
20231221,120400,67720150,9350,9350,9350,9350,7
20231221,120300,67654700,9350,9350,9350,9350,0
20231221,120200,67654700,9350,9350,9350,9350,0
20231221,120100,67654700,9350,9350,9350,9350,0
20231221,120000,67654700,9350,9350,9350,9350,0
20231221,115900,67654700,9350,9350,9350,9350,0
20231221,115800,67654700,9350,9350,9350,9350,0
20231221,115700,67654700,9350,9350,9350,9350,0
20231221,115600,67654700,9350,9350,9350,9350,0
20231221,115500,67654700,9350,9350,9350,9350,0
20231221,115400,67654700,9350,9350,9350,9350,0
20231221,115300,67654700,9350,9350,9350,9350,0
20231221,115200,67654700,9350,9350,9350,9350,72
20231221,115100,66981500,9350,9340,9350,9340,57
20231221,115000,66448620,9340,9340,9340,9340,0
20231221,114900,66448620,9340,9340,9340,9340,0
20231221,114800,66448620,9340,9340,9340,9340,0
20231221,114700,66448620,9340,9340,9340,9340,0
20231221,114600,66448620,9340,9340,9340,9340,100
20231221,114500,65514620,9360,9360,9360,9360,0
20231221,114400,65514620,9360,9360,9360,9360,0
20231221,114300,65514620,9360,9360,9360,9360,0
20231221,114200,65514620,9360,9360,9360,9360,0
20231221,114100,65514620,9360,9360,9360,9360,0
20231221,114000,65514620,9360,9360,9360,9360,0
20231221,113900,65514620,9360,9360,9360,9360,500
20231221,113800,60834620,9360,9360,9360,9360,10
20231221,113700,60741020,9350,9350,9350,9350,0
20231221,113600,60741020,9350,9350,9350,9350,0
20231221,113500,60741020,9350,9350,9350,9350,0
20231221,113400,60741020,9350,9340,9350,9340,79
20231221,113300,60002400,9340,9340,9340,9340,0
20231221,113200,60002400,9340,9340,9340,9340,2
20231221,113100,59983720,9340,9340,9340,9340,3
20231221,113000,59955700,9340,9340,9340,9340,2
20231221,112900,59937020,9340,9340,9340,9340,2
20231221,112800,59918340,9340,9340,9340,9340,3
20231221,112700,59890320,9350,9340,9350,9340,4
20231221,112600,59852930,9350,9350,9350,9350,36
20231221,112500,59516330,9350,9350,9350,9350,2
20231221,112400,59497630,9350,9350,9350,9350,0
20231221,112300,59497630,9350,9350,9350,9350,1
20231221,112200,59488280,9350,9350,9350,9350,0
20231221,112100,59488280,9350,9350,9350,9350,0
20231221,112000,59488280,9350,9350,9350,9350,0
20231221,111900,59488280,9350,9350,9350,9350,0
20231221,111800,59488280,9350,9350,9350,9350,0
20231221,111700,59488280,9350,9350,9350,9350,13
20231221,111600,59366730,9340,9340,9340,9340,0
20231221,111500,59366730,9340,9340,9340,9340,0
20231221,111400,59366730,9340,9340,9340,9340,0
20231221,111300,59366730,9340,9340,9340,9340,0
20231221,111200,59366730,9340,9340,9340,9340,0
20231221,111100,59366730,9340,9340,9340,9340,0
20231221,111000,59366730,9340,9340,9340,9340,0
20231221,110900,59366730,9340,9340,9340,9340,13
20231221,110800,59245310,9320,9320,9320,9320,0
20231221,110700,59245310,9320,9320,9320,9320,100
20231221,110600,58313310,9340,9330,9340,9330,20
20231221,110500,58126680,9320,9320,9320,9320,2
20231221,110400,58108040,9320,9320,9320,9320,4
20231221,110300,58070760,9320,9320,9320,9320,4
20231221,110200,58033480,9320,9320,9320,9320,2
20231221,110100,58014840,9320,9320,9320,9320,2
20231221,110000,57996200,9330,9330,9330,9330,30
20231221,105900,57716300,9320,9320,9320,9320,3
20231221,105800,57688340,9320,9330,9330,9320,9
20231221,105700,57604390,9330,9330,9330,9330,0
20231221,105600,57604390,9330,9330,9330,9330,0
20231221,105500,57604390,9330,9330,9330,9330,0
20231221,105400,57604390,9330,9330,9330,9330,65
20231221,105300,56997940,9330,9330,9330,9330,0
20231221,105200,56997940,9330,9330,9330,9330,0
20231221,105100,56997940,9330,9350,9350,9330,2000
20231221,105000,38330910,9360,9360,9360,9360,0
20231221,104900,38330910,9360,9350,9360,9350,16
20231221,104800,38181170,9350,9350,9350,9350,2
20231221,104700,38162470,9350,9370,9370,9350,539
20231221,104600,33117570,9370,9370,9370,9370,0
20231221,104500,33117570,9370,9370,9370,9370,0
20231221,104400,33117570,9370,9370,9370,9370,1
20231221,104300,33108200,9370,9370,9370,9370,0
20231221,104200,33108200,9370,9370,9370,9370,2
20231221,104100,33089460,9370,9380,9380,9370,29
20231221,104000,32817450,9380,9380,9380,9380,2
20231221,103900,32798690,9380,9380,9380,9380,2
20231221,103800,32779930,9380,9380,9380,9380,3
20231221,103700,32751790,9380,9380,9380,9380,3
20231221,103600,32723650,9380,9380,9380,9380,3
20231221,103500,32695510,9380,9390,9390,9380,4
20231221,103400,32657960,9390,9390,9390,9390,0
20231221,103300,32657960,9390,9390,9390,9390,0
20231221,103200,32657960,9390,9390,9390,9390,0
20231221,103100,32657960,9390,9390,9390,9390,0
20231221,103000,32657960,9390,9390,9390,9390,0
20231221,102900,32657960,9390,9390,9390,9390,0
20231221,102800,32657960,9390,9390,9390,9390,11
20231221,102700,32554670,9390,9390,9390,9390,10
20231221,102600,32460770,9390,9390,9390,9390,0
20231221,102500,32460770,9390,9390,9390,9390,0
20231221,102400,32460770,9390,9390,9390,9390,0
20231221,102300,32460770,9390,9390,9390,9390,0
20231221,102200,32460770,9390,9390,9390,9390,0
20231221,102100,32460770,9390,9390,9390,9390,0
20231221,102000,32460770,9390,9380,9390,9380,19
20231221,101900,32282400,9380,9380,9380,9380,2
20231221,101800,32263640,9380,9380,9380,9380,6
20231221,101700,32207360,9400,9400,9400,9400,0
20231221,101600,32207360,9400,9400,9400,9400,0
20231221,101500,32207360,9400,9400,9400,9400,0
20231221,101400,32207360,9400,9400,9400,9400,0
20231221,101300,32207360,9400,9390,9400,9390,37
20231221,101200,31859730,9400,9420,9420,9400,340
20231221,101100,28663300,9420,9420,9420,9420,1
20231221,101000,28653880,9420,9420,9420,9420,5
20231221,100900,28606780,9420,9420,9420,9420,1
20231221,100800,28597360,9420,9420,9420,9420,7
20231221,100700,28531420,9470,9470,9470,9470,0
20231221,100600,28531420,9470,9470,9470,9470,0
20231221,100500,28531420,9470,9470,9470,9470,0
20231221,100400,28531420,9470,9470,9470,9470,0
20231221,100300,28531420,9470,9470,9470,9470,0
20231221,100200,28531420,9470,9470,9470,9470,1
20231221,100100,28521950,9490,9450,9490,9450,390
20231221,100000,24828800,9440,9430,9440,9430,110
20231221,095900,23790420,9430,9430,9430,9430,1
20231221,095800,23780990,9430,9430,9430,9430,7
20231221,095700,23714980,9430,9430,9430,9430,1
20231221,095600,23705550,9440,9440,9440,9440,0
20231221,095500,23705550,9440,9440,9440,9440,100
20231221,095400,22761550,9450,9450,9450,9450,0
20231221,095300,22761550,9450,9450,9450,9450,0
20231221,095200,22761550,9450,9450,9450,9450,0
20231221,095100,22761550,9450,9450,9450,9450,20
20231221,095000,22572550,9450,9450,9450,9450,12
20231221,094900,22459150,9450,9450,9450,9450,30
20231221,094800,22175650,9450,9450,9450,9450,1
20231221,094700,22166200,9440,9440,9440,9440,0
20231221,094600,22166200,9440,9440,9440,9440,10
20231221,094500,22071800,9450,9420,9450,9420,117
20231221,094400,20967290,9410,9390,9410,9390,1691
20231221,094300,5077770,9380,9380,9380,9380,0
20231221,094200,5077770,9380,9380,9380,9380,0
20231221,094100,5077770,9380,9380,9380,9380,0
20231221,094000,5077770,9380,9380,9380,9380,0
20231221,093900,5077770,9380,9380,9380,9380,0
20231221,093800,5077770,9380,9380,9380,9380,0
20231221,093700,5077770,9380,9380,9380,9380,70
20231221,093600,4421170,9360,9360,9360,9360,0
20231221,093500,4421170,9360,9360,9360,9360,0
20231221,093400,4421170,9360,9360,9360,9360,0
20231221,093300,4421170,9360,9360,9360,9360,20
20231221,093200,4233970,9370,9370,9370,9370,0
20231221,093100,4233970,9370,9370,9370,9370,0
20231221,093000,4233970,9370,9370,9370,9370,0
20231221,092900,4233970,9370,9370,9370,9370,0
20231221,092800,4233970,9370,9370,9370,9370,0
20231221,092700,4233970,9370,9370,9370,9370,0
20231221,092600,4233970,9370,9370,9370,9370,0
20231221,092500,4233970,9370,9370,9370,9370,0
20231221,092400,4233970,9370,9370,9370,9370,1
20231221,092300,4224600,9370,9370,9370,9370,0
20231221,092200,4224600,9370,9370,9370,9370,0
20231221,092100,4224600,9370,9370,9370,9370,0
20231221,092000,4224600,9370,9370,9370,9370,2
20231221,091900,4205860,9370,9370,9370,9370,0
20231221,091800,4205860,9370,9370,9370,9370,0
20231221,091700,4205860,9370,9370,9370,9370,96
20231221,091600,3306340,9330,9330,9330,9330,0
20231221,091500,3306340,9330,9330,9330,9330,0
20231221,091400,3306340,9330,9330,9330,9330,40
20231221,091300,2933140,9340,9340,9340,9340,0
20231221,091200,2933140,9340,9340,9340,9340,0
20231221,091100,2933140,9340,9340,9340,9340,0
20231221,091000,2933140,9340,9340,9340,9340,294
20231221,090900,187180,9350,9350,9350,9350,6
20231221,090800,131080,9360,9360,9360,9360,5
20231221,090700,84280,9360,9370,9370,9360,9
20231221,090600,0,9400,9400,9400,9400,0
20231221,090500,0,9400,9400,9400,9400,0
20231221,090400,0,9400,9400,9400,9400,0
20231221,090300,0,9400,9400,9400,9400,0
20231221,090200,0,9400,9400,9400,9400,0
20231221,090100,0,9400,9400,9400,9400,0
20231221,090000,0,9400,9400,9400,9400,0