KissMeData/239610/min/candle-20231221.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231221,204200,701279860,16000,16000,16000,16000,691
20231221,204100,701279860,16000,16000,16000,16000,0
20231221,204000,701279860,16000,16000,16000,16000,0
20231221,203900,701279860,16000,16000,16000,16000,0
20231221,203800,701279860,16000,16000,16000,16000,0
20231221,203700,701279860,16000,16000,16000,16000,0
20231221,203600,701279860,16000,16000,16000,16000,0
20231221,203500,701279860,16000,16000,16000,16000,0
20231221,203400,701279860,16000,16000,16000,16000,0
20231221,203300,701279860,16000,16000,16000,16000,0
20231221,203200,701279860,16000,16000,16000,16000,0
20231221,203100,701279860,16000,16000,16000,16000,0
20231221,203000,701279860,16000,16000,16000,16000,0
20231221,202900,701279860,16000,16000,16000,16000,0
20231221,202800,701279860,16000,16000,16000,16000,0
20231221,202700,701279860,16000,16000,16000,16000,0
20231221,202600,701279860,16000,16000,16000,16000,0
20231221,202500,701279860,16000,16000,16000,16000,0
20231221,202400,701279860,16000,16000,16000,16000,0
20231221,202300,701279860,16000,16000,16000,16000,0
20231221,202200,701279860,16000,16000,16000,16000,0
20231221,202100,701279860,16000,16000,16000,16000,0
20231221,202000,701279860,16000,16000,16000,16000,0
20231221,201900,701279860,16000,16000,16000,16000,0
20231221,201800,701279860,16000,16000,16000,16000,0
20231221,201700,701279860,16000,16000,16000,16000,0
20231221,201600,701279860,16000,16000,16000,16000,0
20231221,201500,701279860,16000,16000,16000,16000,0
20231221,201400,701279860,16000,16000,16000,16000,0
20231221,201300,701279860,16000,16000,16000,16000,0
20231221,201200,701279860,16000,16000,16000,16000,691
20231221,201100,701279860,16000,16000,16000,16000,0
20231221,201000,701279860,16000,16000,16000,16000,0
20231221,200900,701279860,16000,16000,16000,16000,0
20231221,200800,701279860,16000,16000,16000,16000,0
20231221,200700,701279860,16000,16000,16000,16000,0
20231221,200600,701279860,16000,16000,16000,16000,0
20231221,200500,701279860,16000,16000,16000,16000,0
20231221,200400,701279860,16000,16000,16000,16000,0
20231221,200300,701279860,16000,16000,16000,16000,0
20231221,200200,701279860,16000,16000,16000,16000,0
20231221,200100,701279860,16000,16000,16000,16000,0
20231221,200000,701279860,16000,16000,16000,16000,0
20231221,195900,701279860,16000,16000,16000,16000,0
20231221,195800,701279860,16000,16000,16000,16000,0
20231221,195700,701279860,16000,16000,16000,16000,0
20231221,195600,701279860,16000,16000,16000,16000,0
20231221,195500,701279860,16000,16000,16000,16000,0
20231221,195400,701279860,16000,16000,16000,16000,0
20231221,195300,701279860,16000,16000,16000,16000,0
20231221,195200,701279860,16000,16000,16000,16000,0
20231221,195100,701279860,16000,16000,16000,16000,0
20231221,195000,701279860,16000,16000,16000,16000,0
20231221,194900,701279860,16000,16000,16000,16000,0
20231221,194800,701279860,16000,16000,16000,16000,0
20231221,194700,701279860,16000,16000,16000,16000,0
20231221,194600,701279860,16000,16000,16000,16000,0
20231221,194500,701279860,16000,16000,16000,16000,0
20231221,194400,701279860,16000,16000,16000,16000,0
20231221,194300,701279860,16000,16000,16000,16000,0
20231221,194200,701279860,16000,16000,16000,16000,691
20231221,194100,701279860,16000,16000,16000,16000,0
20231221,194000,701279860,16000,16000,16000,16000,0
20231221,193900,701279860,16000,16000,16000,16000,0
20231221,193800,701279860,16000,16000,16000,16000,0
20231221,193700,701279860,16000,16000,16000,16000,0
20231221,193600,701279860,16000,16000,16000,16000,0
20231221,193500,701279860,16000,16000,16000,16000,0
20231221,193400,701279860,16000,16000,16000,16000,0
20231221,193300,701279860,16000,16000,16000,16000,0
20231221,193200,701279860,16000,16000,16000,16000,0
20231221,193100,701279860,16000,16000,16000,16000,0
20231221,193000,701279860,16000,16000,16000,16000,0
20231221,192900,701279860,16000,16000,16000,16000,0
20231221,192800,701279860,16000,16000,16000,16000,0
20231221,192700,701279860,16000,16000,16000,16000,0
20231221,192600,701279860,16000,16000,16000,16000,0
20231221,192500,701279860,16000,16000,16000,16000,0
20231221,192400,701279860,16000,16000,16000,16000,0
20231221,192300,701279860,16000,16000,16000,16000,0
20231221,192200,701279860,16000,16000,16000,16000,0
20231221,192100,701279860,16000,16000,16000,16000,0
20231221,192000,701279860,16000,16000,16000,16000,0
20231221,191900,701279860,16000,16000,16000,16000,0
20231221,191800,701279860,16000,16000,16000,16000,0
20231221,191700,701279860,16000,16000,16000,16000,0
20231221,191600,701279860,16000,16000,16000,16000,0
20231221,191500,701279860,16000,16000,16000,16000,0
20231221,191400,701279860,16000,16000,16000,16000,0
20231221,191300,701279860,16000,16000,16000,16000,0
20231221,191200,701279860,16000,16000,16000,16000,691
20231221,191100,701279860,16000,16000,16000,16000,0
20231221,191000,701279860,16000,16000,16000,16000,0
20231221,190900,701279860,16000,16000,16000,16000,0
20231221,190800,701279860,16000,16000,16000,16000,0
20231221,190700,701279860,16000,16000,16000,16000,0
20231221,190600,701279860,16000,16000,16000,16000,0
20231221,190500,701279860,16000,16000,16000,16000,0
20231221,190400,701279860,16000,16000,16000,16000,0
20231221,190300,701279860,16000,16000,16000,16000,0
20231221,190200,701279860,16000,16000,16000,16000,0
20231221,190100,701279860,16000,16000,16000,16000,0
20231221,190000,701279860,16000,16000,16000,16000,0
20231221,185900,701279860,16000,16000,16000,16000,0
20231221,185800,701279860,16000,16000,16000,16000,0
20231221,185700,701279860,16000,16000,16000,16000,0
20231221,185600,701279860,16000,16000,16000,16000,0
20231221,185500,701279860,16000,16000,16000,16000,0
20231221,185400,701279860,16000,16000,16000,16000,0
20231221,185300,701279860,16000,16000,16000,16000,0
20231221,185200,701279860,16000,16000,16000,16000,0
20231221,185100,701279860,16000,16000,16000,16000,0
20231221,185000,701279860,16000,16000,16000,16000,0
20231221,184900,701279860,16000,16000,16000,16000,0
20231221,184800,701279860,16000,16000,16000,16000,0
20231221,184700,701279860,16000,16000,16000,16000,0
20231221,184600,701279860,16000,16000,16000,16000,0
20231221,184500,701279860,16000,16000,16000,16000,0
20231221,184400,701279860,16000,16000,16000,16000,0
20231221,184300,701279860,16000,16000,16000,16000,0
20231221,184200,701279860,16000,16000,16000,16000,691
20231221,184100,701279860,16000,16000,16000,16000,0
20231221,184000,701279860,16000,16000,16000,16000,0
20231221,183900,701279860,16000,16000,16000,16000,0
20231221,183800,701279860,16000,16000,16000,16000,0
20231221,183700,701279860,16000,16000,16000,16000,0
20231221,183600,701279860,16000,16000,16000,16000,0
20231221,183500,701279860,16000,16000,16000,16000,0
20231221,183400,701279860,16000,16000,16000,16000,0
20231221,183300,701279860,16000,16000,16000,16000,0
20231221,183200,701279860,16000,16000,16000,16000,0
20231221,183100,701279860,16000,16000,16000,16000,0
20231221,183000,701279860,16000,16000,16000,16000,0
20231221,182900,701279860,16000,16000,16000,16000,0
20231221,182800,701279860,16000,16000,16000,16000,0
20231221,182700,701279860,16000,16000,16000,16000,0
20231221,182600,701279860,16000,16000,16000,16000,0
20231221,182500,701279860,16000,16000,16000,16000,0
20231221,182400,701279860,16000,16000,16000,16000,0
20231221,182300,701279860,16000,16000,16000,16000,0
20231221,182200,701279860,16000,16000,16000,16000,0
20231221,182100,701279860,16000,16000,16000,16000,0
20231221,182000,701279860,16000,16000,16000,16000,0
20231221,181900,701279860,16000,16000,16000,16000,0
20231221,181800,701279860,16000,16000,16000,16000,0
20231221,181700,701279860,16000,16000,16000,16000,0
20231221,181600,701279860,16000,16000,16000,16000,0
20231221,181500,701279860,16000,16000,16000,16000,0
20231221,181400,701279860,16000,16000,16000,16000,0
20231221,181300,701279860,16000,16000,16000,16000,0
20231221,181200,701279860,16000,16000,16000,16000,691
20231221,181100,701279860,16000,16000,16000,16000,0
20231221,181000,701279860,16000,16000,16000,16000,0
20231221,180900,701279860,16000,16000,16000,16000,0
20231221,180800,701279860,16000,16000,16000,16000,0
20231221,180700,701279860,16000,16000,16000,16000,0
20231221,180600,701279860,16000,16000,16000,16000,0
20231221,180500,701279860,16000,16000,16000,16000,0
20231221,180400,701279860,16000,16000,16000,16000,0
20231221,180300,701279860,16000,16000,16000,16000,0
20231221,180200,701279860,16000,16000,16000,16000,0
20231221,180100,701279860,16000,16000,16000,16000,0
20231221,180000,701279860,16000,16000,16000,16000,0
20231221,175900,701279860,16000,16000,16000,16000,0
20231221,175800,701279860,16000,16000,16000,16000,0
20231221,175700,701279860,16000,16000,16000,16000,0
20231221,175600,701279860,16000,16000,16000,16000,0
20231221,175500,701279860,16000,16000,16000,16000,0
20231221,175400,701279860,16000,16000,16000,16000,0
20231221,175300,701279860,16000,16000,16000,16000,0
20231221,175200,701279860,16000,16000,16000,16000,0
20231221,175100,701279860,16000,16000,16000,16000,0
20231221,175000,701279860,16000,16000,16000,16000,0
20231221,174900,701279860,16000,16000,16000,16000,0
20231221,174800,701279860,16000,16000,16000,16000,0
20231221,174700,701279860,16000,16000,16000,16000,0
20231221,174600,701279860,16000,16000,16000,16000,0
20231221,174500,701279860,16000,16000,16000,16000,0
20231221,174400,701279860,16000,16000,16000,16000,0
20231221,174300,701279860,16000,16000,16000,16000,0
20231221,174200,701279860,16000,16000,16000,16000,691
20231221,174100,701279860,16000,16000,16000,16000,0
20231221,174000,701279860,16000,16000,16000,16000,0
20231221,173900,701279860,16000,16000,16000,16000,0
20231221,173800,701279860,16000,16000,16000,16000,0
20231221,173700,701279860,16000,16000,16000,16000,0
20231221,173600,701279860,16000,16000,16000,16000,0
20231221,173500,701279860,16000,16000,16000,16000,0
20231221,173400,701279860,16000,16000,16000,16000,0
20231221,173300,701279860,16000,16000,16000,16000,0
20231221,173200,701279860,16000,16000,16000,16000,0
20231221,173100,701279860,16000,16000,16000,16000,0
20231221,173000,701279860,16000,16000,16000,16000,0
20231221,172900,701279860,16000,16000,16000,16000,0
20231221,172800,701279860,16000,16000,16000,16000,0
20231221,172700,701279860,16000,16000,16000,16000,0
20231221,172600,701279860,16000,16000,16000,16000,0
20231221,172500,701279860,16000,16000,16000,16000,0
20231221,172400,701279860,16000,16000,16000,16000,0
20231221,172300,701279860,16000,16000,16000,16000,0
20231221,172200,701279860,16000,16000,16000,16000,0
20231221,172100,701279860,16000,16000,16000,16000,0
20231221,172000,701279860,16000,16000,16000,16000,0
20231221,171900,701279860,16000,16000,16000,16000,0
20231221,171800,701279860,16000,16000,16000,16000,0
20231221,171700,701279860,16000,16000,16000,16000,0
20231221,171600,701279860,16000,16000,16000,16000,0
20231221,171500,701279860,16000,16000,16000,16000,0
20231221,171400,701279860,16000,16000,16000,16000,0
20231221,171300,701279860,16000,16000,16000,16000,0
20231221,171200,701279860,16000,16000,16000,16000,691
20231221,171100,701279860,16000,16000,16000,16000,0
20231221,171000,701279860,16000,16000,16000,16000,0
20231221,170900,701279860,16000,16000,16000,16000,0
20231221,170800,701279860,16000,16000,16000,16000,0
20231221,170700,701279860,16000,16000,16000,16000,0
20231221,170600,701279860,16000,16000,16000,16000,0
20231221,170500,701279860,16000,16000,16000,16000,0
20231221,170400,701279860,16000,16000,16000,16000,0
20231221,170300,701279860,16000,16000,16000,16000,0
20231221,170200,701279860,16000,16000,16000,16000,0
20231221,170100,701279860,16000,16000,16000,16000,0
20231221,170000,701279860,16000,16000,16000,16000,0
20231221,165900,701279860,16000,16000,16000,16000,0
20231221,165800,701279860,16000,16000,16000,16000,0
20231221,165700,701279860,16000,16000,16000,16000,0
20231221,165600,701279860,16000,16000,16000,16000,0
20231221,165500,701279860,16000,16000,16000,16000,0
20231221,165400,701279860,16000,16000,16000,16000,0
20231221,165300,701279860,16000,16000,16000,16000,0
20231221,165200,701279860,16000,16000,16000,16000,0
20231221,165100,701279860,16000,16000,16000,16000,0
20231221,165000,701279860,16000,16000,16000,16000,0
20231221,164900,701279860,16000,16000,16000,16000,0
20231221,164800,701279860,16000,16000,16000,16000,0
20231221,164700,701279860,16000,16000,16000,16000,0
20231221,164600,701279860,16000,16000,16000,16000,0
20231221,164500,701279860,16000,16000,16000,16000,0
20231221,164400,701279860,16000,16000,16000,16000,0
20231221,164300,701279860,16000,16000,16000,16000,0
20231221,164200,701279860,16000,16000,16000,16000,691
20231221,164100,701279860,16000,16000,16000,16000,0
20231221,164000,701279860,16000,16000,16000,16000,0
20231221,163900,701279860,16000,16000,16000,16000,0
20231221,163800,701279860,16000,16000,16000,16000,0
20231221,163700,701279860,16000,16000,16000,16000,0
20231221,163600,701279860,16000,16000,16000,16000,0
20231221,163500,701279860,16000,16000,16000,16000,0
20231221,163400,701279860,16000,16000,16000,16000,0
20231221,163300,701279860,16000,16000,16000,16000,0
20231221,163200,701279860,16000,16000,16000,16000,0
20231221,163100,701279860,16000,16000,16000,16000,0
20231221,163000,701279860,16000,16000,16000,16000,0
20231221,162900,701279860,16000,16000,16000,16000,0
20231221,162800,701279860,16000,16000,16000,16000,0
20231221,162700,701279860,16000,16000,16000,16000,0
20231221,162600,701279860,16000,16000,16000,16000,0
20231221,162500,701279860,16000,16000,16000,16000,0
20231221,162400,701279860,16000,16000,16000,16000,0
20231221,162300,701279860,16000,16000,16000,16000,0
20231221,162200,701279860,16000,16000,16000,16000,0
20231221,162100,701279860,16000,16000,16000,16000,0
20231221,162000,701279860,16000,16000,16000,16000,0
20231221,161900,701279860,16000,16000,16000,16000,0
20231221,161800,701279860,16000,16000,16000,16000,0
20231221,161700,701279860,16000,16000,16000,16000,0
20231221,161600,701279860,16000,16000,16000,16000,0
20231221,161500,701279860,16000,16000,16000,16000,0
20231221,161400,701279860,16000,16000,16000,16000,0
20231221,161300,701279860,16000,16000,16000,16000,0
20231221,161200,701279860,16000,16000,16000,16000,691
20231221,161100,701279860,16000,16000,16000,16000,0
20231221,161000,701279860,16000,16000,16000,16000,0
20231221,160900,701279860,16000,16000,16000,16000,0
20231221,160800,701279860,16000,16000,16000,16000,0
20231221,160700,701279860,16000,16000,16000,16000,0
20231221,160600,701279860,16000,16000,16000,16000,0
20231221,160500,701279860,16000,16000,16000,16000,0
20231221,160400,701279860,16000,16000,16000,16000,0
20231221,160300,701279860,16000,16000,16000,16000,0
20231221,160200,701279860,16000,16000,16000,16000,0
20231221,160100,701279860,16000,16000,16000,16000,0
20231221,160000,701279860,16000,16000,16000,16000,0
20231221,155900,701279860,16000,16000,16000,16000,0
20231221,155800,701279860,16000,16000,16000,16000,0
20231221,155700,701279860,16000,16000,16000,16000,0
20231221,155600,701279860,16000,16000,16000,16000,0
20231221,155500,701279860,16000,16000,16000,16000,0
20231221,155400,701279860,16000,16000,16000,16000,0
20231221,155300,701279860,16000,16000,16000,16000,0
20231221,155200,701279860,16000,16000,16000,16000,0
20231221,155100,701279860,16000,16000,16000,16000,0
20231221,155000,701279860,16000,16000,16000,16000,0
20231221,154900,701279860,16000,16000,16000,16000,0
20231221,154800,701279860,16000,16000,16000,16000,0
20231221,154700,701279860,16000,16000,16000,16000,0
20231221,154600,701279860,16000,16000,16000,16000,0
20231221,154500,701279860,16000,16000,16000,16000,0
20231221,154400,701279860,16000,16000,16000,16000,0
20231221,154300,701279860,16000,16000,16000,16000,0
20231221,154200,701279860,16000,16000,16000,16000,691
20231221,154100,701279860,16000,16000,16000,16000,0
20231221,154000,701279860,16000,16000,16000,16000,0
20231221,153900,701279860,16000,16000,16000,16000,0
20231221,153800,701279860,16000,16000,16000,16000,0
20231221,153700,701279860,16000,16000,16000,16000,0
20231221,153600,701279860,16000,16000,16000,16000,0
20231221,153500,701279860,16000,16000,16000,16000,0
20231221,153400,701279860,16000,16000,16000,16000,0
20231221,153300,701279860,16000,16000,16000,16000,0
20231221,153200,701279860,16000,16000,16000,16000,0
20231221,153100,701279860,16000,16000,16000,16000,0
20231221,153000,701279860,16000,16000,16000,16000,691
20231221,152900,690223860,16060,16060,16060,16060,0
20231221,152800,690223860,16060,16060,16060,16060,0
20231221,152700,690223860,16060,16060,16060,16060,0
20231221,152600,690223860,16060,16060,16060,16060,0
20231221,152500,690223860,16060,16060,16060,16060,0
20231221,152400,690223860,16060,16060,16060,16060,0
20231221,152300,690223860,16060,16060,16060,16060,0
20231221,152200,690223860,16060,16060,16060,16060,0
20231221,152100,690223860,16060,16060,16060,16060,0
20231221,152000,690223860,16060,16060,16060,16060,0
20231221,151900,690223860,16060,16050,16060,16050,75
20231221,151800,689019910,16010,16010,16010,16010,0
20231221,151700,689019910,16010,16010,16010,16010,16
20231221,151600,688763750,16050,16000,16050,16000,27
20231221,151500,688331650,16010,16010,16010,16010,0
20231221,151400,688331650,16010,16010,16010,16010,0
20231221,151300,688331650,16010,16010,16010,16010,1
20231221,151200,688315640,16000,16000,16000,16000,0
20231221,151100,688315640,16000,16010,16010,16000,12
20231221,151000,688123550,16060,16060,16060,16060,0
20231221,150900,688123550,16060,16060,16060,16060,0
20231221,150800,688123550,16060,16060,16060,16060,5
20231221,150700,688043250,16060,16060,16060,16060,0
20231221,150600,688043250,16060,16060,16060,16060,0
20231221,150500,688043250,16060,16060,16060,16060,2
20231221,150400,688011130,16060,16060,16060,16060,0
20231221,150300,688011130,16060,16040,16060,16040,48
20231221,150200,687240690,16040,16040,16040,16040,1
20231221,150100,687224650,15980,15980,15980,15980,0
20231221,150000,687224650,15980,15980,15980,15980,0
20231221,145900,687224650,15980,16040,16040,15980,149
20231221,145800,684834750,16040,16040,16040,16040,0
20231221,145700,684834750,16040,16040,16040,16040,0
20231221,145600,684834750,16040,16040,16040,16040,0
20231221,145500,684834750,16040,16040,16040,16040,1
20231221,145400,684818710,16040,16040,16040,16040,0
20231221,145300,684818710,16040,16040,16040,16040,1
20231221,145200,684802670,16040,16040,16040,16040,0
20231221,145100,684802670,16040,16040,16040,16040,1
20231221,145000,684786630,15960,15960,15960,15960,10
20231221,144900,684627030,15960,16050,16050,15960,2
20231221,144800,684595020,15960,15960,15960,15960,1
20231221,144700,684579060,15960,15960,15960,15960,0
20231221,144600,684579060,15960,15960,15960,15960,0
20231221,144500,684579060,15960,15960,15960,15960,7
20231221,144400,684467340,15950,15950,15950,15950,0
20231221,144300,684467340,15950,15950,15950,15950,62
20231221,144200,683478440,15950,15960,15960,15950,236
20231221,144100,679711980,15970,16000,16000,15970,315
20231221,144000,674678290,16000,16000,16000,16000,65
20231221,143900,673638290,16000,16000,16000,16000,134
20231221,143800,671494290,16000,16000,16000,16000,0
20231221,143700,671494290,16000,16000,16000,16000,65
20231221,143600,670454290,16160,16160,16160,16160,0
20231221,143500,670454290,16160,16160,16160,16160,0
20231221,143400,670454290,16160,16070,16160,16050,45
20231221,143300,669731790,16140,16140,16140,16140,0
20231221,143200,669731790,16140,16140,16140,16140,0
20231221,143100,669731790,16140,16140,16140,16140,24
20231221,143000,669344430,16070,16050,16070,16050,68
20231221,142900,668252260,16050,16050,16050,16050,0
20231221,142800,668252260,16050,15970,16050,15960,48
20231221,142700,667483680,15980,16040,16040,15980,40
20231221,142600,666843880,16040,16040,16040,16040,0
20231221,142500,666843880,16040,16040,16040,16040,0
20231221,142400,666843880,16040,16040,16040,16040,0
20231221,142300,666843880,16040,16010,16040,16010,35
20231221,142200,666283260,16000,16000,16000,16000,82
20231221,142100,664971260,16000,16000,16000,16000,31
20231221,142000,664475260,15950,15960,15960,15950,50
20231221,141900,663677710,15950,15970,15970,15950,102
20231221,141800,662050530,15970,15970,15970,15970,25
20231221,141700,661651280,15960,15970,15970,15960,26
20231221,141600,661236300,15970,15970,15970,15970,20
20231221,141500,660916900,15970,15970,15970,15970,0
20231221,141400,660916900,15970,15970,15970,15960,102
20231221,141300,659288880,15970,15970,15970,15970,5
20231221,141200,659209030,15960,15990,15990,15960,12
20231221,141100,659017450,15960,15990,15990,15960,93
20231221,141000,657532110,16010,16010,16010,16010,0
20231221,140900,657532110,16010,16020,16020,16010,49
20231221,140800,656747580,16020,16020,16020,16020,5
20231221,140700,656667480,16040,16040,16040,16040,0
20231221,140600,656667480,16040,16010,16040,16010,257
20231221,140500,652550470,16010,16010,16010,16010,0
20231221,140400,652550470,16010,16010,16010,16010,0
20231221,140300,652550470,16010,16010,16010,16010,0
20231221,140200,652550470,16010,16010,16010,16010,3
20231221,140100,652502440,16000,16000,16000,16000,0
20231221,140000,652502440,16000,16000,16000,15990,174
20231221,135900,649719120,16020,16020,16020,16020,0
20231221,135800,649719120,16020,16020,16020,16020,1
20231221,135700,649703100,16020,16020,16020,16020,1
20231221,135600,649687080,16020,15980,16020,15980,42
20231221,135500,649014360,15980,15980,15980,15980,4
20231221,135400,648950440,16030,16020,16030,16020,32
20231221,135300,648437630,15950,15950,15950,15950,0
20231221,135200,648437630,15950,16000,16000,15950,112
20231221,135100,646646130,15990,15990,15990,15990,18
20231221,135000,646358310,15990,15990,15990,15990,13
20231221,134900,646150440,15950,15950,15950,15950,0
20231221,134800,646150440,15950,15950,15950,15950,0
20231221,134700,646150440,15950,15950,15950,15950,4
20231221,134600,646086640,15940,15950,15950,15940,52
20231221,134500,645257440,15990,15990,15990,15990,0
20231221,134400,645257440,15990,15980,15990,15920,66
20231221,134300,644206000,15980,15980,15980,15980,1
20231221,134200,644190020,15930,15940,15940,15920,450
20231221,134100,637021110,15940,15940,15940,15940,18
20231221,134000,636734190,16000,16000,16000,16000,0
20231221,133900,636734190,16000,15940,16000,15930,220
20231221,133800,633227600,15930,15930,15930,15930,0
20231221,133700,633227600,15930,15930,15930,15930,0
20231221,133600,633227600,15930,15950,15950,15930,118
20231221,133500,631346410,15940,15940,15940,15940,10
20231221,133400,631187010,15930,15930,15930,15930,14
20231221,133300,630963990,15930,15950,15950,15930,251
20231221,133200,626965080,16000,16000,16010,16000,30
20231221,133100,626485060,16010,16010,16010,15940,70
20231221,133000,625364430,16010,15990,16010,15920,150
20231221,132900,622970270,16000,16120,16120,16000,216
20231221,132800,619513790,16000,16120,16120,16000,79
20231221,132700,618249190,16120,16030,16120,16000,120
20231221,132600,616329010,16000,16080,16080,16000,1172
20231221,132500,597543100,16150,16070,16150,16070,84
20231221,132400,596193140,16080,16080,16080,16080,369
20231221,132300,590259620,16080,16090,16090,16080,85
20231221,132200,588892460,16090,16090,16090,16090,100
20231221,132100,587283460,16090,16090,16090,16090,235
20231221,132000,583502310,16160,16160,16170,16160,126
20231221,131900,581466130,16160,16080,16170,16060,445
20231221,131800,574304810,16070,16100,16150,16070,625
20231221,131700,564253280,16100,16200,16200,16100,116
20231221,131600,562384480,16200,16160,16210,16160,128
20231221,131500,560313530,16100,16090,16100,16090,233
20231221,131400,556564140,16070,16130,16130,16070,434
20231221,131300,549580290,16070,16140,16140,16070,605
20231221,131200,539830660,16140,16240,16240,16120,368
20231221,131100,533893670,16130,16240,16380,16130,1730
20231221,131000,505850450,16240,16340,16370,16230,1799
20231221,130900,476587480,16250,16480,16480,16200,2486
20231221,130800,435920530,16560,16970,16970,16500,3158
20231221,130700,383176210,16970,17210,17320,16470,10162
20231221,130600,211792910,17270,17080,17270,16830,3584
20231221,130500,150584640,17410,17410,17410,17410,0
20231221,130400,150584640,17410,16030,17410,16030,5767
20231221,130300,53087540,16000,15990,16000,15990,324
20231221,130200,47903880,15990,15990,15990,15990,0
20231221,130100,47903880,15990,15990,15990,15990,0
20231221,130000,47903880,15990,15990,15990,15990,2
20231221,125900,47871900,15900,15900,15900,15900,65
20231221,125800,46838400,15900,15900,15900,15900,0
20231221,125700,46838400,15900,15900,15900,15900,0
20231221,125600,46838400,15900,15900,15900,15900,0
20231221,125500,46838400,15900,15900,15900,15900,0
20231221,125400,46838400,15900,15900,15900,15900,0
20231221,125300,46838400,15900,15900,15900,15900,0
20231221,125200,46838400,15900,15900,15900,15900,0
20231221,125100,46838400,15900,15900,15900,15900,12
20231221,125000,46647600,16000,16000,16000,16000,0
20231221,124900,46647600,16000,16000,16000,16000,0
20231221,124800,46647600,16000,16000,16000,16000,6
20231221,124700,46551600,16000,16000,16000,16000,0
20231221,124600,46551600,16000,16000,16000,16000,0
20231221,124500,46551600,16000,16000,16000,16000,3
20231221,124400,46503600,16000,16000,16000,16000,0
20231221,124300,46503600,16000,16000,16000,16000,0
20231221,124200,46503600,16000,16000,16000,16000,0
20231221,124100,46503600,16000,16000,16000,16000,1
20231221,124000,46487600,16000,16000,16000,16000,0
20231221,123900,46487600,16000,16000,16000,16000,0
20231221,123800,46487600,16000,16000,16000,16000,19
20231221,123700,46183600,16000,16000,16000,16000,0
20231221,123600,46183600,16000,16000,16000,16000,0
20231221,123500,46183600,16000,16000,16000,16000,10
20231221,123400,46023600,16000,16000,16000,16000,10
20231221,123300,45863600,15940,15940,15940,15940,0
20231221,123200,45863600,15940,15940,15940,15940,0
20231221,123100,45863600,15940,15940,15940,15940,0
20231221,123000,45863600,15940,15940,15940,15940,0
20231221,122900,45863600,15940,15940,15940,15940,0
20231221,122800,45863600,15940,15940,15940,15940,0
20231221,122700,45863600,15940,15940,15940,15940,0
20231221,122600,45863600,15940,15930,15940,15930,170
20231221,122500,43153810,15930,15930,15930,15930,18
20231221,122400,42867070,15930,15930,15930,15930,0
20231221,122300,42867070,15930,15930,15930,15930,0
20231221,122200,42867070,15930,15930,15930,15930,0
20231221,122100,42867070,15930,15930,15930,15930,0
20231221,122000,42867070,15930,15930,15930,15930,0
20231221,121900,42867070,15930,15930,15930,15930,0
20231221,121800,42867070,15930,15930,15930,15930,0
20231221,121700,42867070,15930,15930,15930,15930,0
20231221,121600,42867070,15930,15930,15930,15930,0
20231221,121500,42867070,15930,15930,15930,15930,0
20231221,121400,42867070,15930,15930,15930,15930,0
20231221,121300,42867070,15930,15930,15930,15930,0
20231221,121200,42867070,15930,15930,15930,15930,0
20231221,121100,42867070,15930,15930,15930,15930,0
20231221,121000,42867070,15930,15930,15930,15930,0
20231221,120900,42867070,15930,15930,15930,15930,2
20231221,120800,42835210,15940,15940,15940,15940,34
20231221,120700,42293250,15930,15930,15930,15930,16
20231221,120600,42038370,15930,15900,15930,15900,3
20231221,120500,41990640,15900,15870,15900,15870,259
20231221,120400,37878990,15870,15870,15870,15870,0
20231221,120300,37878990,15870,15870,15870,15870,0
20231221,120200,37878990,15870,15870,15870,15870,0
20231221,120100,37878990,15870,15870,15870,15870,0
20231221,120000,37878990,15870,15870,15870,15870,0
20231221,115900,37878990,15870,15870,15870,15870,0
20231221,115800,37878990,15870,15870,15870,15870,0
20231221,115700,37878990,15870,15870,15870,15870,0
20231221,115600,37878990,15870,15870,15870,15870,0
20231221,115500,37878990,15870,15870,15870,15870,0
20231221,115400,37878990,15870,15870,15870,15870,0
20231221,115300,37878990,15870,15870,15870,15870,2
20231221,115200,37847250,15860,15860,15860,15860,0
20231221,115100,37847250,15860,15860,15860,15860,2
20231221,115000,37815530,15860,15860,15860,15860,0
20231221,114900,37815530,15860,15860,15860,15860,0
20231221,114800,37815530,15860,15860,15860,15860,0
20231221,114700,37815530,15860,15860,15860,15860,0
20231221,114600,37815530,15860,15860,15860,15860,0
20231221,114500,37815530,15860,15860,15860,15860,0
20231221,114400,37815530,15860,15860,15860,15860,0
20231221,114300,37815530,15860,15860,15860,15860,0
20231221,114200,37815530,15860,15860,15860,15860,2
20231221,114100,37783810,15780,15780,15780,15780,0
20231221,114000,37783810,15780,15780,15780,15780,0
20231221,113900,37783810,15780,15870,15870,15780,6
20231221,113800,37688950,15870,15870,15870,15870,0
20231221,113700,37688950,15870,15870,15870,15870,0
20231221,113600,37688950,15870,15870,15870,15870,2
20231221,113500,37657210,15870,15870,15870,15870,0
20231221,113400,37657210,15870,15870,15870,15870,0
20231221,113300,37657210,15870,15870,15870,15870,2
20231221,113200,37625470,15870,15870,15870,15870,0
20231221,113100,37625470,15870,15870,15870,15870,0
20231221,113000,37625470,15870,15870,15870,15870,0
20231221,112900,37625470,15870,15870,15870,15870,4
20231221,112800,37561990,15870,15860,15870,15860,4
20231221,112700,37498540,15780,15780,15780,15780,3
20231221,112600,37451200,15870,15870,15870,15870,0
20231221,112500,37451200,15870,15870,15870,15870,0
20231221,112400,37451200,15870,15870,15870,15870,4
20231221,112300,37387720,15870,15870,15870,15870,0
20231221,112200,37387720,15870,15870,15870,15870,0
20231221,112100,37387720,15870,15870,15870,15870,0
20231221,112000,37387720,15870,15870,15870,15870,0
20231221,111900,37387720,15870,15870,15870,15870,2
20231221,111800,37355980,15770,15770,15770,15770,0
20231221,111700,37355980,15770,15770,15770,15770,0
20231221,111600,37355980,15770,15770,15770,15770,0
20231221,111500,37355980,15770,15770,15770,15770,0
20231221,111400,37355980,15770,15770,15770,15770,0
20231221,111300,37355980,15770,15770,15770,15770,0
20231221,111200,37355980,15770,15770,15770,15770,0
20231221,111100,37355980,15770,15770,15770,15770,79
20231221,111000,36110150,15770,15770,15770,15770,0
20231221,110900,36110150,15770,15770,15770,15770,0
20231221,110800,36110150,15770,15770,15770,15770,1
20231221,110700,36094380,15730,15730,15730,15730,0
20231221,110600,36094380,15730,15730,15730,15730,0
20231221,110500,36094380,15730,15730,15730,15730,31
20231221,110400,35606750,15720,15720,15720,15720,0
20231221,110300,35606750,15720,15720,15720,15720,1
20231221,110200,35591030,15720,15720,15720,15720,0
20231221,110100,35591030,15720,15720,15720,15720,1
20231221,110000,35575310,15730,15730,15730,15730,0
20231221,105900,35575310,15730,15730,15730,15730,5
20231221,105800,35496660,15770,15770,15770,15770,0
20231221,105700,35496660,15770,15810,15810,15770,689
20231221,105600,24608830,15810,15810,15810,15810,0
20231221,105500,24608830,15810,15810,15810,15810,1
20231221,105400,24593020,15880,15880,15880,15880,0
20231221,105300,24593020,15880,15880,15880,15880,0
20231221,105200,24593020,15880,15880,15880,15880,0
20231221,105100,24593020,15880,15880,15880,15880,0
20231221,105000,24593020,15880,15880,15880,15880,6
20231221,104900,24497740,15880,15880,15880,15880,0
20231221,104800,24497740,15880,15880,15880,15880,0
20231221,104700,24497740,15880,15880,15880,15880,0
20231221,104600,24497740,15880,15880,15880,15880,14
20231221,104500,24275420,15810,15810,15810,15810,0
20231221,104400,24275420,15810,15840,15840,15810,10
20231221,104300,24117180,15880,15880,15880,15880,0
20231221,104200,24117180,15880,15880,15880,15880,0
20231221,104100,24117180,15880,15880,15880,15880,2
20231221,104000,24085420,15830,15830,15830,15830,0
20231221,103900,24085420,15830,15830,15830,15830,1
20231221,103800,24069590,15880,15880,15880,15880,1
20231221,103700,24053710,15810,15810,15810,15810,0
20231221,103600,24053710,15810,15810,15810,15810,0
20231221,103500,24053710,15810,15810,15810,15810,0
20231221,103400,24053710,15810,15810,15810,15810,0
20231221,103300,24053710,15810,15810,15810,15810,0
20231221,103200,24053710,15810,15810,15810,15810,0
20231221,103100,24053710,15810,15810,15810,15810,0
20231221,103000,24053710,15810,15810,15810,15810,0
20231221,102900,24053710,15810,15810,15810,15810,0
20231221,102800,24053710,15810,15810,15810,15810,0
20231221,102700,24053710,15810,15830,15830,15810,40
20231221,102600,23420950,15830,15830,15830,15830,1
20231221,102500,23405120,15880,15880,15880,15880,6
20231221,102400,23309840,15880,15880,15880,15880,0
20231221,102300,23309840,15880,15880,15880,15880,0
20231221,102200,23309840,15880,15880,15880,15880,0
20231221,102100,23309840,15880,15880,15880,15880,402
20231221,102000,16926080,15880,15880,15880,15880,2
20231221,101900,16894320,15880,15880,15880,15880,0
20231221,101800,16894320,15880,15880,15880,15880,0
20231221,101700,16894320,15880,15880,15880,15880,0
20231221,101600,16894320,15880,15880,15880,15880,1
20231221,101500,16878440,15830,15830,15830,15830,0
20231221,101400,16878440,15830,15830,15830,15830,0
20231221,101300,16878440,15830,15830,15830,15830,0
20231221,101200,16878440,15830,15830,15830,15830,0
20231221,101100,16878440,15830,15830,15830,15830,1
20231221,101000,16862610,15830,15830,15830,15830,0
20231221,100900,16862610,15830,15830,15830,15830,0
20231221,100800,16862610,15830,15830,15830,15830,0
20231221,100700,16862610,15830,15830,15830,15830,0
20231221,100600,16862610,15830,15830,15830,15830,0
20231221,100500,16862610,15830,15830,15830,15830,0
20231221,100400,16862610,15830,15830,15830,15830,33
20231221,100300,16340220,15830,15830,15830,15830,0
20231221,100200,16340220,15830,15830,15830,15830,219
20231221,100100,12873450,15830,15830,15830,15830,0
20231221,100000,12873450,15830,15830,15830,15830,0
20231221,095900,12873450,15830,15830,15830,15830,0
20231221,095800,12873450,15830,15830,15830,15830,50
20231221,095700,12081950,15830,15830,15830,15830,0
20231221,095600,12081950,15830,15830,15830,15830,0
20231221,095500,12081950,15830,15830,15830,15830,0
20231221,095400,12081950,15830,15830,15830,15830,0
20231221,095300,12081950,15830,15830,15830,15830,0
20231221,095200,12081950,15830,15840,15840,15830,69
20231221,095100,10989380,15910,15910,15910,15910,0
20231221,095000,10989380,15910,15910,15910,15910,0
20231221,094900,10989380,15910,15910,15910,15910,0
20231221,094800,10989380,15910,15910,15910,15910,0
20231221,094700,10989380,15910,15910,15910,15910,0
20231221,094600,10989380,15910,15910,15910,15910,0
20231221,094500,10989380,15910,15910,15910,15910,0
20231221,094400,10989380,15910,15910,15910,15910,0
20231221,094300,10989380,15910,15830,15910,15830,60
20231221,094200,10036900,15910,15910,15910,15910,0
20231221,094100,10036900,15910,15910,15910,15910,0
20231221,094000,10036900,15910,15910,15910,15910,0
20231221,093900,10036900,15910,15910,15910,15910,0
20231221,093800,10036900,15910,15910,15910,15910,0
20231221,093700,10036900,15910,15910,15910,15910,3
20231221,093600,9989170,15940,15940,15940,15940,0
20231221,093500,9989170,15940,15940,15940,15940,0
20231221,093400,9989170,15940,15940,15940,15940,0
20231221,093300,9989170,15940,15940,15940,15940,0
20231221,093200,9989170,15940,15940,15940,15940,0
20231221,093100,9989170,15940,15940,15940,15940,0
20231221,093000,9989170,15940,15940,15940,15940,0
20231221,092900,9989170,15940,15940,15940,15940,0
20231221,092800,9989170,15940,15940,15940,15940,0
20231221,092700,9989170,15940,15940,15940,15940,0
20231221,092600,9989170,15940,15940,15940,15940,0
20231221,092500,9989170,15940,15940,15940,15940,0
20231221,092400,9989170,15940,15940,15940,15940,0
20231221,092300,9989170,15940,15940,15940,15940,0
20231221,092200,9989170,15940,15940,15940,15940,0
20231221,092100,9989170,15940,15940,15940,15940,0
20231221,092000,9989170,15940,15940,15940,15940,0
20231221,091900,9989170,15940,15890,15940,15890,63
20231221,091800,8987020,15960,15960,15960,15960,0
20231221,091700,8987020,15960,15960,15960,15960,0
20231221,091600,8987020,15960,15960,15960,15960,0
20231221,091500,8987020,15960,15980,15980,15960,100
20231221,091400,7390020,16000,16000,16000,16000,1
20231221,091300,7374020,15680,15680,15680,15680,75
20231221,091200,6198020,15680,15680,15680,15680,0
20231221,091100,6198020,15680,15680,15680,15680,0
20231221,091000,6198020,15680,15680,15680,15680,0
20231221,090900,6198020,15680,15680,15680,15680,90
20231221,090800,4786820,15680,15690,15690,15680,45
20231221,090700,4080920,15680,15690,15690,15680,80
20231221,090600,2826490,15680,15680,15680,15680,0
20231221,090500,2826490,15680,15680,15680,15680,0
20231221,090400,2826490,15680,15680,15680,15680,0
20231221,090300,2826490,15680,15820,15820,15680,55
20231221,090200,1962490,15820,15820,15820,15820,0
20231221,090100,1962490,15820,15820,15820,15820,43
20231221,090000,1282230,15830,15830,15830,15830,81