KissMeData/251630/min/candle-20231221.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231221,204500,848474600,11000,11000,11000,11000,3764
20231221,204400,848474600,11000,11000,11000,11000,0
20231221,204300,848474600,11000,11000,11000,11000,0
20231221,204200,848474600,11000,11000,11000,11000,0
20231221,204100,848474600,11000,11000,11000,11000,0
20231221,204000,848474600,11000,11000,11000,11000,0
20231221,203900,848474600,11000,11000,11000,11000,0
20231221,203800,848474600,11000,11000,11000,11000,0
20231221,203700,848474600,11000,11000,11000,11000,0
20231221,203600,848474600,11000,11000,11000,11000,0
20231221,203500,848474600,11000,11000,11000,11000,0
20231221,203400,848474600,11000,11000,11000,11000,0
20231221,203300,848474600,11000,11000,11000,11000,0
20231221,203200,848474600,11000,11000,11000,11000,0
20231221,203100,848474600,11000,11000,11000,11000,0
20231221,203000,848474600,11000,11000,11000,11000,0
20231221,202900,848474600,11000,11000,11000,11000,0
20231221,202800,848474600,11000,11000,11000,11000,0
20231221,202700,848474600,11000,11000,11000,11000,0
20231221,202600,848474600,11000,11000,11000,11000,0
20231221,202500,848474600,11000,11000,11000,11000,0
20231221,202400,848474600,11000,11000,11000,11000,0
20231221,202300,848474600,11000,11000,11000,11000,0
20231221,202200,848474600,11000,11000,11000,11000,0
20231221,202100,848474600,11000,11000,11000,11000,0
20231221,202000,848474600,11000,11000,11000,11000,0
20231221,201900,848474600,11000,11000,11000,11000,0
20231221,201800,848474600,11000,11000,11000,11000,0
20231221,201700,848474600,11000,11000,11000,11000,0
20231221,201600,848474600,11000,11000,11000,11000,0
20231221,201500,848474600,11000,11000,11000,11000,3764
20231221,201400,848474600,11000,11000,11000,11000,0
20231221,201300,848474600,11000,11000,11000,11000,0
20231221,201200,848474600,11000,11000,11000,11000,0
20231221,201100,848474600,11000,11000,11000,11000,0
20231221,201000,848474600,11000,11000,11000,11000,0
20231221,200900,848474600,11000,11000,11000,11000,0
20231221,200800,848474600,11000,11000,11000,11000,0
20231221,200700,848474600,11000,11000,11000,11000,0
20231221,200600,848474600,11000,11000,11000,11000,0
20231221,200500,848474600,11000,11000,11000,11000,0
20231221,200400,848474600,11000,11000,11000,11000,0
20231221,200300,848474600,11000,11000,11000,11000,0
20231221,200200,848474600,11000,11000,11000,11000,0
20231221,200100,848474600,11000,11000,11000,11000,0
20231221,200000,848474600,11000,11000,11000,11000,0
20231221,195900,848474600,11000,11000,11000,11000,0
20231221,195800,848474600,11000,11000,11000,11000,0
20231221,195700,848474600,11000,11000,11000,11000,0
20231221,195600,848474600,11000,11000,11000,11000,0
20231221,195500,848474600,11000,11000,11000,11000,0
20231221,195400,848474600,11000,11000,11000,11000,0
20231221,195300,848474600,11000,11000,11000,11000,0
20231221,195200,848474600,11000,11000,11000,11000,0
20231221,195100,848474600,11000,11000,11000,11000,0
20231221,195000,848474600,11000,11000,11000,11000,0
20231221,194900,848474600,11000,11000,11000,11000,0
20231221,194800,848474600,11000,11000,11000,11000,0
20231221,194700,848474600,11000,11000,11000,11000,0
20231221,194600,848474600,11000,11000,11000,11000,0
20231221,194500,848474600,11000,11000,11000,11000,3764
20231221,194400,848474600,11000,11000,11000,11000,0
20231221,194300,848474600,11000,11000,11000,11000,0
20231221,194200,848474600,11000,11000,11000,11000,0
20231221,194100,848474600,11000,11000,11000,11000,0
20231221,194000,848474600,11000,11000,11000,11000,0
20231221,193900,848474600,11000,11000,11000,11000,0
20231221,193800,848474600,11000,11000,11000,11000,0
20231221,193700,848474600,11000,11000,11000,11000,0
20231221,193600,848474600,11000,11000,11000,11000,0
20231221,193500,848474600,11000,11000,11000,11000,0
20231221,193400,848474600,11000,11000,11000,11000,0
20231221,193300,848474600,11000,11000,11000,11000,0
20231221,193200,848474600,11000,11000,11000,11000,0
20231221,193100,848474600,11000,11000,11000,11000,0
20231221,193000,848474600,11000,11000,11000,11000,0
20231221,192900,848474600,11000,11000,11000,11000,0
20231221,192800,848474600,11000,11000,11000,11000,0
20231221,192700,848474600,11000,11000,11000,11000,0
20231221,192600,848474600,11000,11000,11000,11000,0
20231221,192500,848474600,11000,11000,11000,11000,0
20231221,192400,848474600,11000,11000,11000,11000,0
20231221,192300,848474600,11000,11000,11000,11000,0
20231221,192200,848474600,11000,11000,11000,11000,0
20231221,192100,848474600,11000,11000,11000,11000,0
20231221,192000,848474600,11000,11000,11000,11000,0
20231221,191900,848474600,11000,11000,11000,11000,0
20231221,191800,848474600,11000,11000,11000,11000,0
20231221,191700,848474600,11000,11000,11000,11000,0
20231221,191600,848474600,11000,11000,11000,11000,0
20231221,191500,848474600,11000,11000,11000,11000,3764
20231221,191400,848474600,11000,11000,11000,11000,0
20231221,191300,848474600,11000,11000,11000,11000,0
20231221,191200,848474600,11000,11000,11000,11000,0
20231221,191100,848474600,11000,11000,11000,11000,0
20231221,191000,848474600,11000,11000,11000,11000,0
20231221,190900,848474600,11000,11000,11000,11000,0
20231221,190800,848474600,11000,11000,11000,11000,0
20231221,190700,848474600,11000,11000,11000,11000,0
20231221,190600,848474600,11000,11000,11000,11000,0
20231221,190500,848474600,11000,11000,11000,11000,0
20231221,190400,848474600,11000,11000,11000,11000,0
20231221,190300,848474600,11000,11000,11000,11000,0
20231221,190200,848474600,11000,11000,11000,11000,0
20231221,190100,848474600,11000,11000,11000,11000,0
20231221,190000,848474600,11000,11000,11000,11000,0
20231221,185900,848474600,11000,11000,11000,11000,0
20231221,185800,848474600,11000,11000,11000,11000,0
20231221,185700,848474600,11000,11000,11000,11000,0
20231221,185600,848474600,11000,11000,11000,11000,0
20231221,185500,848474600,11000,11000,11000,11000,0
20231221,185400,848474600,11000,11000,11000,11000,0
20231221,185300,848474600,11000,11000,11000,11000,0
20231221,185200,848474600,11000,11000,11000,11000,0
20231221,185100,848474600,11000,11000,11000,11000,0
20231221,185000,848474600,11000,11000,11000,11000,0
20231221,184900,848474600,11000,11000,11000,11000,0
20231221,184800,848474600,11000,11000,11000,11000,0
20231221,184700,848474600,11000,11000,11000,11000,0
20231221,184600,848474600,11000,11000,11000,11000,0
20231221,184500,848474600,11000,11000,11000,11000,3764
20231221,184400,848474600,11000,11000,11000,11000,0
20231221,184300,848474600,11000,11000,11000,11000,0
20231221,184200,848474600,11000,11000,11000,11000,0
20231221,184100,848474600,11000,11000,11000,11000,0
20231221,184000,848474600,11000,11000,11000,11000,0
20231221,183900,848474600,11000,11000,11000,11000,0
20231221,183800,848474600,11000,11000,11000,11000,0
20231221,183700,848474600,11000,11000,11000,11000,0
20231221,183600,848474600,11000,11000,11000,11000,0
20231221,183500,848474600,11000,11000,11000,11000,0
20231221,183400,848474600,11000,11000,11000,11000,0
20231221,183300,848474600,11000,11000,11000,11000,0
20231221,183200,848474600,11000,11000,11000,11000,0
20231221,183100,848474600,11000,11000,11000,11000,0
20231221,183000,848474600,11000,11000,11000,11000,0
20231221,182900,848474600,11000,11000,11000,11000,0
20231221,182800,848474600,11000,11000,11000,11000,0
20231221,182700,848474600,11000,11000,11000,11000,0
20231221,182600,848474600,11000,11000,11000,11000,0
20231221,182500,848474600,11000,11000,11000,11000,0
20231221,182400,848474600,11000,11000,11000,11000,0
20231221,182300,848474600,11000,11000,11000,11000,0
20231221,182200,848474600,11000,11000,11000,11000,0
20231221,182100,848474600,11000,11000,11000,11000,0
20231221,182000,848474600,11000,11000,11000,11000,0
20231221,181900,848474600,11000,11000,11000,11000,0
20231221,181800,848474600,11000,11000,11000,11000,0
20231221,181700,848474600,11000,11000,11000,11000,0
20231221,181600,848474600,11000,11000,11000,11000,0
20231221,181500,848474600,11000,11000,11000,11000,3764
20231221,181400,848474600,11000,11000,11000,11000,0
20231221,181300,848474600,11000,11000,11000,11000,0
20231221,181200,848474600,11000,11000,11000,11000,0
20231221,181100,848474600,11000,11000,11000,11000,0
20231221,181000,848474600,11000,11000,11000,11000,0
20231221,180900,848474600,11000,11000,11000,11000,0
20231221,180800,848474600,11000,11000,11000,11000,0
20231221,180700,848474600,11000,11000,11000,11000,0
20231221,180600,848474600,11000,11000,11000,11000,0
20231221,180500,848474600,11000,11000,11000,11000,0
20231221,180400,848474600,11000,11000,11000,11000,0
20231221,180300,848474600,11000,11000,11000,11000,0
20231221,180200,848474600,11000,11000,11000,11000,0
20231221,180100,848474600,11000,11000,11000,11000,0
20231221,180000,848474600,11000,11000,11000,11000,0
20231221,175900,848474600,11000,11000,11000,11000,0
20231221,175800,848474600,11000,11000,11000,11000,0
20231221,175700,848474600,11000,11000,11000,11000,0
20231221,175600,848474600,11000,11000,11000,11000,0
20231221,175500,848474600,11000,11000,11000,11000,0
20231221,175400,848474600,11000,11000,11000,11000,0
20231221,175300,848474600,11000,11000,11000,11000,0
20231221,175200,848474600,11000,11000,11000,11000,0
20231221,175100,848474600,11000,11000,11000,11000,0
20231221,175000,848474600,11000,11000,11000,11000,0
20231221,174900,848474600,11000,11000,11000,11000,0
20231221,174800,848474600,11000,11000,11000,11000,0
20231221,174700,848474600,11000,11000,11000,11000,0
20231221,174600,848474600,11000,11000,11000,11000,0
20231221,174500,848474600,11000,11000,11000,11000,3764
20231221,174400,848474600,11000,11000,11000,11000,0
20231221,174300,848474600,11000,11000,11000,11000,0
20231221,174200,848474600,11000,11000,11000,11000,0
20231221,174100,848474600,11000,11000,11000,11000,0
20231221,174000,848474600,11000,11000,11000,11000,0
20231221,173900,848474600,11000,11000,11000,11000,0
20231221,173800,848474600,11000,11000,11000,11000,0
20231221,173700,848474600,11000,11000,11000,11000,0
20231221,173600,848474600,11000,11000,11000,11000,0
20231221,173500,848474600,11000,11000,11000,11000,0
20231221,173400,848474600,11000,11000,11000,11000,0
20231221,173300,848474600,11000,11000,11000,11000,0
20231221,173200,848474600,11000,11000,11000,11000,0
20231221,173100,848474600,11000,11000,11000,11000,0
20231221,173000,848474600,11000,11000,11000,11000,0
20231221,172900,848474600,11000,11000,11000,11000,0
20231221,172800,848474600,11000,11000,11000,11000,0
20231221,172700,848474600,11000,11000,11000,11000,0
20231221,172600,848474600,11000,11000,11000,11000,0
20231221,172500,848474600,11000,11000,11000,11000,0
20231221,172400,848474600,11000,11000,11000,11000,0
20231221,172300,848474600,11000,11000,11000,11000,0
20231221,172200,848474600,11000,11000,11000,11000,0
20231221,172100,848474600,11000,11000,11000,11000,0
20231221,172000,848474600,11000,11000,11000,11000,0
20231221,171900,848474600,11000,11000,11000,11000,0
20231221,171800,848474600,11000,11000,11000,11000,0
20231221,171700,848474600,11000,11000,11000,11000,0
20231221,171600,848474600,11000,11000,11000,11000,0
20231221,171500,848474600,11000,11000,11000,11000,3764
20231221,171400,848474600,11000,11000,11000,11000,0
20231221,171300,848474600,11000,11000,11000,11000,0
20231221,171200,848474600,11000,11000,11000,11000,0
20231221,171100,848474600,11000,11000,11000,11000,0
20231221,171000,848474600,11000,11000,11000,11000,0
20231221,170900,848474600,11000,11000,11000,11000,0
20231221,170800,848474600,11000,11000,11000,11000,0
20231221,170700,848474600,11000,11000,11000,11000,0
20231221,170600,848474600,11000,11000,11000,11000,0
20231221,170500,848474600,11000,11000,11000,11000,0
20231221,170400,848474600,11000,11000,11000,11000,0
20231221,170300,848474600,11000,11000,11000,11000,0
20231221,170200,848474600,11000,11000,11000,11000,0
20231221,170100,848474600,11000,11000,11000,11000,0
20231221,170000,848474600,11000,11000,11000,11000,0
20231221,165900,848474600,11000,11000,11000,11000,0
20231221,165800,848474600,11000,11000,11000,11000,0
20231221,165700,848474600,11000,11000,11000,11000,0
20231221,165600,848474600,11000,11000,11000,11000,0
20231221,165500,848474600,11000,11000,11000,11000,0
20231221,165400,848474600,11000,11000,11000,11000,0
20231221,165300,848474600,11000,11000,11000,11000,0
20231221,165200,848474600,11000,11000,11000,11000,0
20231221,165100,848474600,11000,11000,11000,11000,0
20231221,165000,848474600,11000,11000,11000,11000,0
20231221,164900,848474600,11000,11000,11000,11000,0
20231221,164800,848474600,11000,11000,11000,11000,0
20231221,164700,848474600,11000,11000,11000,11000,0
20231221,164600,848474600,11000,11000,11000,11000,0
20231221,164500,848474600,11000,11000,11000,11000,3764
20231221,164400,848474600,11000,11000,11000,11000,0
20231221,164300,848474600,11000,11000,11000,11000,0
20231221,164200,848474600,11000,11000,11000,11000,0
20231221,164100,848474600,11000,11000,11000,11000,0
20231221,164000,848474600,11000,11000,11000,11000,0
20231221,163900,848474600,11000,11000,11000,11000,0
20231221,163800,848474600,11000,11000,11000,11000,0
20231221,163700,848474600,11000,11000,11000,11000,0
20231221,163600,848474600,11000,11000,11000,11000,0
20231221,163500,848474600,11000,11000,11000,11000,0
20231221,163400,848474600,11000,11000,11000,11000,0
20231221,163300,848474600,11000,11000,11000,11000,0
20231221,163200,848474600,11000,11000,11000,11000,0
20231221,163100,848474600,11000,11000,11000,11000,0
20231221,163000,848474600,11000,11000,11000,11000,0
20231221,162900,848474600,11000,11000,11000,11000,0
20231221,162800,848474600,11000,11000,11000,11000,0
20231221,162700,848474600,11000,11000,11000,11000,0
20231221,162600,848474600,11000,11000,11000,11000,0
20231221,162500,848474600,11000,11000,11000,11000,0
20231221,162400,848474600,11000,11000,11000,11000,0
20231221,162300,848474600,11000,11000,11000,11000,0
20231221,162200,848474600,11000,11000,11000,11000,0
20231221,162100,848474600,11000,11000,11000,11000,0
20231221,162000,848474600,11000,11000,11000,11000,0
20231221,161900,848474600,11000,11000,11000,11000,0
20231221,161800,848474600,11000,11000,11000,11000,0
20231221,161700,848474600,11000,11000,11000,11000,0
20231221,161600,848474600,11000,11000,11000,11000,0
20231221,161500,848474600,11000,11000,11000,11000,3764
20231221,161400,848474600,11000,11000,11000,11000,0
20231221,161300,848474600,11000,11000,11000,11000,0
20231221,161200,848474600,11000,11000,11000,11000,0
20231221,161100,848474600,11000,11000,11000,11000,0
20231221,161000,848474600,11000,11000,11000,11000,0
20231221,160900,848474600,11000,11000,11000,11000,0
20231221,160800,848474600,11000,11000,11000,11000,0
20231221,160700,848474600,11000,11000,11000,11000,0
20231221,160600,848474600,11000,11000,11000,11000,0
20231221,160500,848474600,11000,11000,11000,11000,0
20231221,160400,848474600,11000,11000,11000,11000,0
20231221,160300,848474600,11000,11000,11000,11000,0
20231221,160200,848474600,11000,11000,11000,11000,0
20231221,160100,848474600,11000,11000,11000,11000,0
20231221,160000,848474600,11000,11000,11000,11000,0
20231221,155900,848474600,11000,11000,11000,11000,0
20231221,155800,848474600,11000,11000,11000,11000,0
20231221,155700,848474600,11000,11000,11000,11000,0
20231221,155600,848474600,11000,11000,11000,11000,0
20231221,155500,848474600,11000,11000,11000,11000,0
20231221,155400,848474600,11000,11000,11000,11000,0
20231221,155300,848474600,11000,11000,11000,11000,0
20231221,155200,848474600,11000,11000,11000,11000,0
20231221,155100,848474600,11000,11000,11000,11000,0
20231221,155000,848474600,11000,11000,11000,11000,0
20231221,154900,848474600,11000,11000,11000,11000,0
20231221,154800,848474600,11000,11000,11000,11000,0
20231221,154700,848474600,11000,11000,11000,11000,0
20231221,154600,848474600,11000,11000,11000,11000,0
20231221,154500,848474600,11000,11000,11000,11000,3764
20231221,154400,848474600,11000,11000,11000,11000,0
20231221,154300,848474600,11000,11000,11000,11000,0
20231221,154200,848474600,11000,11000,11000,11000,0
20231221,154100,848474600,11000,11000,11000,11000,0
20231221,154000,848474600,11000,11000,11000,11000,0
20231221,153900,848474600,11000,11000,11000,11000,0
20231221,153800,848474600,11000,11000,11000,11000,0
20231221,153700,848474600,11000,11000,11000,11000,0
20231221,153600,848474600,11000,11000,11000,11000,0
20231221,153500,848474600,11000,11000,11000,11000,0
20231221,153400,848474600,11000,11000,11000,11000,0
20231221,153300,848474600,11000,11000,11000,11000,0
20231221,153200,848474600,11000,11000,11000,11000,0
20231221,153100,848474600,11000,11000,11000,11000,0
20231221,153000,848474600,11000,11000,11000,11000,3764
20231221,152900,807070600,11010,11010,11010,11010,0
20231221,152800,807070600,11010,11010,11010,11010,0
20231221,152700,807070600,11010,11010,11010,11010,0
20231221,152600,807070600,11010,11010,11010,11010,0
20231221,152500,807070600,11010,11010,11010,11010,0
20231221,152400,807070600,11010,11010,11010,11010,0
20231221,152300,807070600,11010,11010,11010,11010,0
20231221,152200,807070600,11010,11010,11010,11010,0
20231221,152100,807070600,11010,11010,11010,11010,0
20231221,152000,807070600,11010,11010,11010,11010,0
20231221,151900,807070600,11010,10990,11010,10980,758
20231221,151800,798731980,10990,10990,11000,10990,3154
20231221,151700,764061840,10960,10960,10960,10960,141
20231221,151600,762516480,10970,10970,10970,10970,0
20231221,151500,762516480,10970,11000,11000,10970,295
20231221,151400,759278980,11000,11010,11010,11000,163
20231221,151300,757484680,10990,10990,10990,10990,0
20231221,151200,757484680,10990,11010,11010,10990,8
20231221,151100,757396740,11000,11000,11000,11000,1
20231221,151000,757385740,11000,11010,11020,11000,217
20231221,150900,754996910,11020,11020,11020,11020,210
20231221,150800,752682710,11010,10980,11010,10980,171
20231221,150700,750802130,10990,10990,10990,10990,45
20231221,150600,750307580,11010,11010,11010,11010,256
20231221,150500,747489020,11000,11000,11000,11000,200
20231221,150400,745289020,10990,10990,10990,10990,3
20231221,150300,745256050,10990,10990,10990,10990,1
20231221,150200,745245060,10950,10950,10950,10950,0
20231221,150100,745245060,10950,10950,10950,10950,50
20231221,150000,744697560,10960,10960,10960,10960,330
20231221,145900,741080760,10980,10980,10980,10980,15
20231221,145800,740916060,10980,10980,10980,10980,0
20231221,145700,740916060,10980,10980,10980,10980,5
20231221,145600,740861160,11000,11000,11000,11000,0
20231221,145500,740861160,11000,11000,11000,11000,213
20231221,145400,738518160,11010,11010,11010,11010,40
20231221,145300,738077760,11010,11010,11010,11010,1
20231221,145200,738066750,10950,10950,10950,10950,100
20231221,145100,736971750,10950,10960,10960,10950,876
20231221,145000,727371690,10950,10950,10950,10950,35
20231221,144900,726988440,10960,10960,10960,10960,100
20231221,144800,725892440,10950,10950,10950,10950,0
20231221,144700,725892440,10950,10950,10950,10950,100
20231221,144600,724797440,10960,10960,10960,10960,1
20231221,144500,724786480,10960,10960,10960,10960,50
20231221,144400,724238480,10960,10960,10960,10960,0
20231221,144300,724238480,10960,10960,10960,10960,0
20231221,144200,724238480,10960,10960,10960,10960,335
20231221,144100,720566880,10930,10930,10930,10930,0
20231221,144000,720566880,10930,10930,10930,10930,30
20231221,143900,720238980,10930,10930,10930,10930,0
20231221,143800,720238980,10930,10930,10930,10930,0
20231221,143700,720238980,10930,10930,10930,10930,0
20231221,143600,720238980,10930,10930,10930,10930,0
20231221,143500,720238980,10930,10930,10930,10930,0
20231221,143400,720238980,10930,10930,10930,10930,0
20231221,143300,720238980,10930,10930,10930,10930,0
20231221,143200,720238980,10930,10930,10930,10930,0
20231221,143100,720238980,10930,10930,10930,10930,0
20231221,143000,720238980,10930,10930,10930,10930,0
20231221,142900,720238980,10930,10930,10930,10930,0
20231221,142800,720238980,10930,10930,10930,10930,0
20231221,142700,720238980,10930,10950,10950,10930,400
20231221,142600,715865240,10960,10960,10960,10960,0
20231221,142500,715865240,10960,10960,10960,10960,34
20231221,142400,715492600,10960,10970,10970,10960,838
20231221,142300,706304720,10970,10970,10970,10970,0
20231221,142200,706304720,10970,10970,10970,10970,0
20231221,142100,706304720,10970,11030,11030,10970,131
20231221,142000,704867590,10960,10960,10960,10960,0
20231221,141900,704867590,10960,10960,10960,10960,0
20231221,141800,704867590,10960,10960,10960,10960,0
20231221,141700,704867590,10960,10960,10960,10960,5
20231221,141600,704812790,11020,11020,11020,11020,206
20231221,141500,702542670,11010,10960,11010,10960,747
20231221,141400,694332800,10940,10940,10940,10940,0
20231221,141300,694332800,10940,10940,10940,10940,1
20231221,141200,694321860,10920,10920,10920,10920,495
20231221,141100,688916460,10940,10940,10940,10940,1
20231221,141000,688905520,10910,10910,10910,10910,0
20231221,140900,688905520,10910,10910,10910,10910,33
20231221,140800,688545490,10910,10910,10910,10910,1
20231221,140700,688534580,10920,10920,10920,10920,14
20231221,140600,688381700,10920,10920,10920,10920,0
20231221,140500,688381700,10920,10920,10920,10920,101
20231221,140400,687278780,10910,10910,10910,10910,50
20231221,140300,686733280,10910,10910,10910,10910,0
20231221,140200,686733280,10910,10920,10920,10910,120
20231221,140100,685423880,10920,10920,10920,10920,370
20231221,140000,681383480,10920,10920,10920,10920,199
20231221,135900,679210400,10930,10930,10930,10930,410
20231221,135800,674729100,10940,10970,10970,10940,296
20231221,135700,671488530,10940,10940,10940,10940,0
20231221,135600,671488530,10940,10940,10940,10940,0
20231221,135500,671488530,10940,10940,10940,10940,0
20231221,135400,671488530,10940,10940,10940,10940,0
20231221,135300,671488530,10940,10940,10940,10940,0
20231221,135200,671488530,10940,10940,10940,10940,37
20231221,135100,671083750,10940,10940,10940,10940,2
20231221,135000,671061870,10940,10940,10940,10940,3
20231221,134900,671029050,10930,10930,10930,10930,0
20231221,134800,671029050,10930,10930,10930,10930,0
20231221,134700,671029050,10930,10930,10930,10930,393
20231221,134600,666733560,10930,10930,10930,10930,411
20231221,134500,662241330,10940,10940,10940,10940,68
20231221,134400,661497410,10930,10930,10930,10930,0
20231221,134300,661497410,10930,10930,10930,10930,0
20231221,134200,661497410,10930,10930,10930,10930,0
20231221,134100,661497410,10930,10930,10930,10930,0
20231221,134000,661497410,10930,10930,10930,10930,0
20231221,133900,661497410,10930,10930,10930,10930,108
20231221,133800,660316970,10930,10930,10930,10930,61
20231221,133700,659650240,10930,10930,10930,10930,0
20231221,133600,659650240,10930,10930,10930,10930,131
20231221,133500,658218410,10930,10930,10930,10930,0
20231221,133400,658218410,10930,10930,10930,10930,0
20231221,133300,658218410,10930,10930,10930,10930,14
20231221,133200,658065390,10920,10920,10920,10920,0
20231221,133100,658065390,10920,10920,10920,10920,30
20231221,133000,657737790,10920,10960,10970,10920,12
20231221,132900,657606660,10910,10920,10920,10910,40
20231221,132800,657169900,10960,10960,10960,10960,77
20231221,132700,656325980,10960,10960,10960,10960,42
20231221,132600,655865660,10960,10930,10960,10930,532
20231221,132500,650035600,10950,10950,10950,10950,134
20231221,132400,648568300,10950,10940,10950,10940,256
20231221,132300,645765110,10930,10940,10940,10930,457
20231221,132200,640767530,10950,10950,10950,10950,143
20231221,132100,639201680,10960,10960,10960,10960,50
20231221,132000,638653680,10960,10960,10960,10960,1
20231221,131900,638642720,10960,10960,10960,10960,0
20231221,131800,638642720,10960,10960,10960,10960,0
20231221,131700,638642720,10960,10960,10960,10960,0
20231221,131600,638642720,10960,10960,10960,10960,0
20231221,131500,638642720,10960,10960,10960,10960,0
20231221,131400,638642720,10960,10960,10960,10960,184
20231221,131300,636626080,10960,10960,10960,10960,10
20231221,131200,636516480,10960,10960,10960,10960,26
20231221,131100,636231520,10970,10970,10970,10970,0
20231221,131000,636231520,10970,10970,10970,10970,0
20231221,130900,636231520,10970,10970,10970,10970,172
20231221,130800,634344680,10980,10980,10980,10980,0
20231221,130700,634344680,10980,10980,10980,10980,0
20231221,130600,634344680,10980,10980,10980,10980,0
20231221,130500,634344680,10980,10980,10980,10980,0
20231221,130400,634344680,10980,10980,10980,10980,0
20231221,130300,634344680,10980,10990,10990,10980,43
20231221,130200,633872490,10990,10990,10990,10990,0
20231221,130100,633872490,10990,10990,10990,10990,26
20231221,130000,633586750,11000,11000,11000,11000,0
20231221,125900,633586750,11000,11010,11010,11000,33
20231221,125800,633223730,11040,11040,11040,11040,0
20231221,125700,633223730,11040,11040,11040,11040,0
20231221,125600,633223730,11040,11040,11040,11040,0
20231221,125500,633223730,11040,11040,11040,11040,395
20231221,125400,628862930,11000,11000,11000,11000,181
20231221,125300,626871930,11000,11000,11000,11000,0
20231221,125200,626871930,11000,11000,11000,11000,0
20231221,125100,626871930,11000,11000,11000,11000,154
20231221,125000,625177930,11000,11000,11000,11000,0
20231221,124900,625177930,11000,11000,11000,11000,0
20231221,124800,625177930,11000,11000,11000,11000,0
20231221,124700,625177930,11000,11000,11000,11000,0
20231221,124600,625177930,11000,11000,11000,11000,141
20231221,124500,623626930,11000,11000,11000,11000,1
20231221,124400,623615930,11000,11000,11000,11000,165
20231221,124300,621800930,11040,11040,11040,11040,0
20231221,124200,621800930,11040,11040,11040,11040,0
20231221,124100,621800930,11040,11040,11040,11040,255
20231221,124000,618985730,11050,11050,11050,11050,0
20231221,123900,618985730,11050,11050,11050,11050,0
20231221,123800,618985730,11050,11040,11050,11040,100
20231221,123700,617881720,11030,11030,11030,11030,0
20231221,123600,617881720,11030,11030,11030,11030,174
20231221,123500,615962500,11030,11030,11030,11030,217
20231221,123400,613568990,11030,11030,11030,11030,0
20231221,123300,613568990,11030,11030,11030,11030,0
20231221,123200,613568990,11030,11020,11030,11020,35
20231221,123100,613183280,11020,11020,11020,11020,603
20231221,123000,606538220,11030,11030,11030,11030,352
20231221,122900,602655660,11030,11030,11030,11030,30
20231221,122800,602324760,11030,11020,11030,11020,51
20231221,122700,601762730,11030,11030,11030,11030,0
20231221,122600,601762730,11030,11030,11030,11030,0
20231221,122500,601762730,11030,11030,11030,11030,0
20231221,122400,601762730,11030,11030,11030,11030,0
20231221,122300,601762730,11030,11030,11030,11030,0
20231221,122200,601762730,11030,11030,11030,11030,0
20231221,122100,601762730,11030,11000,11030,11000,511
20231221,122000,596141700,11030,11040,11040,11030,623
20231221,121900,589267780,11040,11040,11040,11040,31
20231221,121800,588925540,11040,11040,11040,11040,0
20231221,121700,588925540,11040,11040,11040,11040,140
20231221,121600,587379940,11010,11010,11010,11010,115
20231221,121500,586113790,11040,11040,11040,11040,0
20231221,121400,586113790,11040,11040,11040,11040,1
20231221,121300,586102750,11010,11010,11010,11010,0
20231221,121200,586102750,11010,11010,11010,11010,60
20231221,121100,585442150,11000,11000,11000,11000,40
20231221,121000,585002150,11000,11000,11000,11000,0
20231221,120900,585002150,11000,11000,11000,11000,10
20231221,120800,584892150,11000,11000,11000,11000,0
20231221,120700,584892150,11000,11000,11000,11000,0
20231221,120600,584892150,11000,11000,11000,11000,0
20231221,120500,584892150,11000,11000,11000,11000,0
20231221,120400,584892150,11000,11000,11000,11000,0
20231221,120300,584892150,11000,11000,11000,11000,0
20231221,120200,584892150,11000,11000,11000,11000,0
20231221,120100,584892150,11000,11000,11000,11000,47
20231221,120000,584375150,11000,11000,11000,11000,243
20231221,115900,581702150,11000,11000,11000,11000,0
20231221,115800,581702150,11000,11000,11000,11000,1
20231221,115700,581691150,10960,10950,10960,10950,371
20231221,115600,577628000,10950,10950,10950,10950,0
20231221,115500,577628000,10950,10930,10950,10930,201
20231221,115400,575427070,10920,10920,10920,10920,1
20231221,115300,575416150,10920,10920,10920,10920,0
20231221,115200,575416150,10920,10930,10930,10920,477
20231221,115100,570203510,10930,10940,10940,10930,630
20231221,115000,563315630,10930,10930,10930,10930,0
20231221,114900,563315630,10930,10930,10930,10930,0
20231221,114800,563315630,10930,10930,10930,10930,0
20231221,114700,563315630,10930,10940,10940,10930,241
20231221,114600,560679870,10940,10940,10940,10940,0
20231221,114500,560679870,10940,10990,10990,10940,286
20231221,114400,557544890,11000,11000,11000,11000,0
20231221,114300,557544890,11000,11000,11000,11000,234
20231221,114200,554970890,11000,11000,11000,11000,0
20231221,114100,554970890,11000,11000,11000,10990,239
20231221,114000,552342270,11000,11000,11000,11000,0
20231221,113900,552342270,11000,11000,11000,11000,0
20231221,113800,552342270,11000,11000,11000,11000,0
20231221,113700,552342270,11000,11000,11000,11000,123
20231221,113600,550989270,11000,11000,11000,11000,0
20231221,113500,550989270,11000,11000,11000,11000,1
20231221,113400,550978270,10990,10990,10990,10990,2
20231221,113300,550956290,11000,11000,11000,11000,5
20231221,113200,550901290,11000,11000,11000,11000,22
20231221,113100,550659290,11000,11000,11000,11000,3
20231221,113000,550626290,11000,11000,11000,11000,51
20231221,112900,550065290,11000,11000,11000,11000,0
20231221,112800,550065290,11000,11000,11000,11000,0
20231221,112700,550065290,11000,11000,11000,11000,0
20231221,112600,550065290,11000,11000,11000,11000,134
20231221,112500,548591290,11000,11000,11000,11000,0
20231221,112400,548591290,11000,11000,11000,11000,0
20231221,112300,548591290,11000,11000,11000,11000,0
20231221,112200,548591290,11000,11000,11000,11000,648
20231221,112100,541463290,11050,10990,11050,10990,64
20231221,112000,540756150,11040,11040,11040,11040,62
20231221,111900,540071670,11040,11040,11040,11040,200
20231221,111800,537863670,11040,11040,11040,11040,100
20231221,111700,536759670,11040,11040,11040,11040,1
20231221,111600,536748630,10990,10990,10990,10990,59
20231221,111500,536100220,10990,10990,10990,10990,20
20231221,111400,535880420,10990,10990,10990,10990,1
20231221,111300,535869430,10980,10980,10980,10980,100
20231221,111200,534771430,10990,10990,10990,10990,40
20231221,111100,534331830,10980,10980,10980,10980,80
20231221,111000,533453430,10940,10940,10940,10940,10
20231221,110900,533344030,10940,10930,10940,10930,342
20231221,110800,529603050,10920,10920,10920,10920,0
20231221,110700,529603050,10920,10920,10920,10920,0
20231221,110600,529603050,10920,10920,10920,10920,27
20231221,110500,529308210,10920,10920,10920,10920,73
20231221,110400,528511050,10920,10920,10920,10920,415
20231221,110300,523979250,10920,10920,10920,10920,1
20231221,110200,523968330,10890,10890,10890,10890,0
20231221,110100,523968330,10890,10890,10890,10890,1060
20231221,110000,512424930,10860,10860,10860,10860,217
20231221,105900,510068310,10870,10870,10870,10870,55
20231221,105800,509470460,10860,10880,10880,10860,662
20231221,105700,502274240,10890,10890,10890,10890,608
20231221,105600,495653120,10900,10900,10900,10890,1636
20231221,105500,477820770,10920,10920,10920,10910,1616
20231221,105400,460183890,10930,10930,10930,10930,169
20231221,105300,458336720,10920,10920,10920,10920,1300
20231221,105200,444140720,10930,10940,10940,10930,490
20231221,105100,438783620,10930,10930,10930,10930,0
20231221,105000,438783620,10930,10930,10930,10930,0
20231221,104900,438783620,10930,10930,10930,10930,0
20231221,104800,438783620,10930,10930,10930,10930,181
20231221,104700,436805290,10930,10950,10950,10930,1901
20231221,104600,415995660,10930,10930,10930,10930,0
20231221,104500,415995660,10930,10930,10930,10930,0
20231221,104400,415995660,10930,10930,10930,10930,79
20231221,104300,415132190,10930,10930,10930,10930,5
20231221,104200,415077540,10930,10960,10960,10930,300
20231221,104100,411794110,10960,10990,10990,10960,4
20231221,104000,411750240,10960,10990,10990,10930,659
20231221,103900,404533360,10990,10990,10990,10990,0
20231221,103800,404533360,10990,10930,10990,10920,1003
20231221,103700,393580320,10920,10920,10920,10920,4
20231221,103600,393536640,10920,10920,10920,10920,0
20231221,103500,393536640,10920,10950,10950,10910,877
20231221,103400,383956610,11000,11030,11030,11000,3058
20231221,103300,350314080,11030,11030,11040,11010,650
20231221,103200,343147610,11040,11040,11040,11040,100
20231221,103100,342043610,11080,11080,11080,11080,0
20231221,103000,342043610,11080,11080,11080,11080,0
20231221,102900,342043610,11080,11080,11080,11080,28
20231221,102800,341733370,11080,11080,11080,11080,0
20231221,102700,341733370,11080,11080,11080,11080,0
20231221,102600,341733370,11080,11060,11080,11060,126
20231221,102500,340339410,11060,11060,11060,11060,230
20231221,102400,337795610,11070,11070,11070,11070,0
20231221,102300,337795610,11070,11080,11080,11070,110
20231221,102200,336577480,11080,11080,11080,11080,8
20231221,102100,336488840,11110,11110,11110,11110,16
20231221,102000,336311080,11110,11110,11110,11110,5
20231221,101900,336255530,11110,11110,11110,11110,67
20231221,101800,335511160,11110,11110,11110,11110,67
20231221,101700,334766790,11110,11110,11110,11110,94
20231221,101600,333722450,11120,11120,11120,11120,0
20231221,101500,333722450,11120,11120,11120,11120,10
20231221,101400,333611250,11100,11080,11100,11080,72
20231221,101300,332812150,11080,11090,11090,11080,441
20231221,101200,327925270,11120,11120,11120,11120,10
20231221,101100,327814070,11120,11120,11120,11120,11
20231221,101000,327691750,11120,11120,11120,11120,145
20231221,100900,326079350,11120,11120,11120,11120,50
20231221,100800,325523350,11120,11120,11120,11120,81
20231221,100700,324622630,11130,11130,11130,11130,1
20231221,100600,324611500,11080,11080,11080,11080,101
20231221,100500,323492420,11130,11130,11130,11130,100
20231221,100400,322379420,11130,11130,11130,11130,603
20231221,100300,315668030,11130,11130,11130,11130,67
20231221,100200,314922320,11140,11140,11140,11140,99
20231221,100100,313819460,11140,11050,11140,11030,1339
20231221,100000,298969510,11030,11060,11070,11030,213
20231221,095900,296614230,11070,11070,11070,11070,7
20231221,095800,296536740,11070,11070,11070,11070,3
20231221,095700,296503530,11130,11130,11130,11130,88
20231221,095600,295524090,11140,11070,11140,11070,577
20231221,095500,289102600,11070,11080,11080,11070,949
20231221,095400,278587710,11120,11120,11120,11120,0
20231221,095300,278587710,11120,11090,11120,11090,164
20231221,095200,276764710,11090,11090,11090,11080,274
20231221,095100,273726060,11090,11080,11090,11080,48
20231221,095000,273194090,11080,11080,11080,11080,112
20231221,094900,271953130,11080,11090,11090,11080,104
20231221,094800,270799810,11090,11080,11090,11080,81
20231221,094700,269901550,11080,11080,11080,11080,8
20231221,094600,269812910,11080,11090,11090,11080,332
20231221,094500,266133850,11090,11090,11090,11090,100
20231221,094400,265024850,11080,11100,11110,11080,940
20231221,094300,254596060,11120,11090,11130,11090,9
20231221,094200,254496180,11140,11140,11140,11140,1
20231221,094100,254485040,11130,11130,11130,11130,112
20231221,094000,253238480,11130,11120,11130,11120,268
20231221,093900,250257140,11070,11070,11070,11070,100
20231221,093800,249150140,11050,11120,11120,11050,277
20231221,093700,246076800,11120,11120,11120,11040,31
20231221,093600,245732500,11050,11080,11080,11050,1450
20231221,093500,229701520,11080,11080,11080,11080,0
20231221,093400,229701520,11080,11130,11130,11080,258
20231221,093300,226842380,11140,11140,11140,11140,1024
20231221,093200,215435020,11140,11150,11150,11140,160
20231221,093100,213651030,11140,11150,11150,11140,370
20231221,093000,209525730,11140,11130,11140,11130,29
20231221,092900,209202700,11140,11100,11140,11100,1365
20231221,092800,194022200,11120,11120,11120,11050,3066
20231221,092700,160132560,11120,11120,11120,11120,24
20231221,092600,159865680,11120,11100,11120,11100,16
20231221,092500,159688050,11100,11090,11100,11090,180
20231221,092400,157690160,11080,11080,11080,11080,25
20231221,092300,157413160,11090,11090,11090,11090,100
20231221,092200,156304160,11090,11090,11090,11090,197
20231221,092100,154119430,11100,11090,11100,11090,299
20231221,092000,150801310,11100,11100,11100,11100,962
20231221,091900,140123110,11100,11090,11100,11090,522
20231221,091800,134331070,11090,11050,11090,11050,1345
20231221,091700,119448660,11050,11040,11050,11040,150
20231221,091600,117791360,11050,11050,11050,11050,50
20231221,091500,117238860,11050,10990,11050,10990,670
20231221,091400,109857100,10990,10950,10990,10950,1005
20231221,091300,98832510,10920,10920,10920,10920,5
20231221,091200,98777910,10920,10920,10920,10920,465
20231221,091100,93700110,10920,10920,10970,10920,11
20231221,091000,93579890,10920,10900,10920,10890,1416
20231221,090900,78143560,10900,10920,10920,10900,711
20231221,090800,70379660,10920,10910,10920,10890,927
20231221,090700,60272710,10900,10880,10910,10870,719
20231221,090600,52438040,10910,10900,10910,10900,111
20231221,090500,51227330,10900,10890,10900,10890,224
20231221,090400,48787300,10840,10840,10840,10840,0
20231221,090300,48787300,10840,10840,10840,10840,590
20231221,090200,42391700,10830,10830,10830,10830,250
20231221,090100,39684200,10820,10880,10900,10820,2584
20231221,090000,11634260,10980,10860,10980,10860,1071