KissMeData/265560/min/candle-20231222.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231222,205000,172189330,10380,10380,10380,10380,277
20231222,204900,172189330,10380,10380,10380,10380,0
20231222,204800,172189330,10380,10380,10380,10380,0
20231222,204700,172189330,10380,10380,10380,10380,0
20231222,204600,172189330,10380,10380,10380,10380,0
20231222,204500,172189330,10380,10380,10380,10380,0
20231222,204400,172189330,10380,10380,10380,10380,0
20231222,204300,172189330,10380,10380,10380,10380,0
20231222,204200,172189330,10380,10380,10380,10380,0
20231222,204100,172189330,10380,10380,10380,10380,0
20231222,204000,172189330,10380,10380,10380,10380,0
20231222,203900,172189330,10380,10380,10380,10380,0
20231222,203800,172189330,10380,10380,10380,10380,0
20231222,203700,172189330,10380,10380,10380,10380,0
20231222,203600,172189330,10380,10380,10380,10380,0
20231222,203500,172189330,10380,10380,10380,10380,0
20231222,203400,172189330,10380,10380,10380,10380,0
20231222,203300,172189330,10380,10380,10380,10380,0
20231222,203200,172189330,10380,10380,10380,10380,0
20231222,203100,172189330,10380,10380,10380,10380,0
20231222,203000,172189330,10380,10380,10380,10380,0
20231222,202900,172189330,10380,10380,10380,10380,0
20231222,202800,172189330,10380,10380,10380,10380,0
20231222,202700,172189330,10380,10380,10380,10380,0
20231222,202600,172189330,10380,10380,10380,10380,0
20231222,202500,172189330,10380,10380,10380,10380,0
20231222,202400,172189330,10380,10380,10380,10380,0
20231222,202300,172189330,10380,10380,10380,10380,0
20231222,202200,172189330,10380,10380,10380,10380,0
20231222,202100,172189330,10380,10380,10380,10380,0
20231222,202000,172189330,10380,10380,10380,10380,277
20231222,201900,172189330,10380,10380,10380,10380,0
20231222,201800,172189330,10380,10380,10380,10380,0
20231222,201700,172189330,10380,10380,10380,10380,0
20231222,201600,172189330,10380,10380,10380,10380,0
20231222,201500,172189330,10380,10380,10380,10380,0
20231222,201400,172189330,10380,10380,10380,10380,0
20231222,201300,172189330,10380,10380,10380,10380,0
20231222,201200,172189330,10380,10380,10380,10380,0
20231222,201100,172189330,10380,10380,10380,10380,0
20231222,201000,172189330,10380,10380,10380,10380,0
20231222,200900,172189330,10380,10380,10380,10380,0
20231222,200800,172189330,10380,10380,10380,10380,0
20231222,200700,172189330,10380,10380,10380,10380,0
20231222,200600,172189330,10380,10380,10380,10380,0
20231222,200500,172189330,10380,10380,10380,10380,0
20231222,200400,172189330,10380,10380,10380,10380,0
20231222,200300,172189330,10380,10380,10380,10380,0
20231222,200200,172189330,10380,10380,10380,10380,0
20231222,200100,172189330,10380,10380,10380,10380,0
20231222,200000,172189330,10380,10380,10380,10380,0
20231222,195900,172189330,10380,10380,10380,10380,0
20231222,195800,172189330,10380,10380,10380,10380,0
20231222,195700,172189330,10380,10380,10380,10380,0
20231222,195600,172189330,10380,10380,10380,10380,0
20231222,195500,172189330,10380,10380,10380,10380,0
20231222,195400,172189330,10380,10380,10380,10380,0
20231222,195300,172189330,10380,10380,10380,10380,0
20231222,195200,172189330,10380,10380,10380,10380,0
20231222,195100,172189330,10380,10380,10380,10380,0
20231222,195000,172189330,10380,10380,10380,10380,277
20231222,194900,172189330,10380,10380,10380,10380,0
20231222,194800,172189330,10380,10380,10380,10380,0
20231222,194700,172189330,10380,10380,10380,10380,0
20231222,194600,172189330,10380,10380,10380,10380,0
20231222,194500,172189330,10380,10380,10380,10380,0
20231222,194400,172189330,10380,10380,10380,10380,0
20231222,194300,172189330,10380,10380,10380,10380,0
20231222,194200,172189330,10380,10380,10380,10380,0
20231222,194100,172189330,10380,10380,10380,10380,0
20231222,194000,172189330,10380,10380,10380,10380,0
20231222,193900,172189330,10380,10380,10380,10380,0
20231222,193800,172189330,10380,10380,10380,10380,0
20231222,193700,172189330,10380,10380,10380,10380,0
20231222,193600,172189330,10380,10380,10380,10380,0
20231222,193500,172189330,10380,10380,10380,10380,0
20231222,193400,172189330,10380,10380,10380,10380,0
20231222,193300,172189330,10380,10380,10380,10380,0
20231222,193200,172189330,10380,10380,10380,10380,0
20231222,193100,172189330,10380,10380,10380,10380,0
20231222,193000,172189330,10380,10380,10380,10380,0
20231222,192900,172189330,10380,10380,10380,10380,0
20231222,192800,172189330,10380,10380,10380,10380,0
20231222,192700,172189330,10380,10380,10380,10380,0
20231222,192600,172189330,10380,10380,10380,10380,0
20231222,192500,172189330,10380,10380,10380,10380,0
20231222,192400,172189330,10380,10380,10380,10380,0
20231222,192300,172189330,10380,10380,10380,10380,0
20231222,192200,172189330,10380,10380,10380,10380,0
20231222,192100,172189330,10380,10380,10380,10380,0
20231222,192000,172189330,10380,10380,10380,10380,277
20231222,191900,172189330,10380,10380,10380,10380,0
20231222,191800,172189330,10380,10380,10380,10380,0
20231222,191700,172189330,10380,10380,10380,10380,0
20231222,191600,172189330,10380,10380,10380,10380,0
20231222,191500,172189330,10380,10380,10380,10380,0
20231222,191400,172189330,10380,10380,10380,10380,0
20231222,191300,172189330,10380,10380,10380,10380,0
20231222,191200,172189330,10380,10380,10380,10380,0
20231222,191100,172189330,10380,10380,10380,10380,0
20231222,191000,172189330,10380,10380,10380,10380,0
20231222,190900,172189330,10380,10380,10380,10380,0
20231222,190800,172189330,10380,10380,10380,10380,0
20231222,190700,172189330,10380,10380,10380,10380,0
20231222,190600,172189330,10380,10380,10380,10380,0
20231222,190500,172189330,10380,10380,10380,10380,0
20231222,190400,172189330,10380,10380,10380,10380,0
20231222,190300,172189330,10380,10380,10380,10380,0
20231222,190200,172189330,10380,10380,10380,10380,0
20231222,190100,172189330,10380,10380,10380,10380,0
20231222,190000,172189330,10380,10380,10380,10380,0
20231222,185900,172189330,10380,10380,10380,10380,0
20231222,185800,172189330,10380,10380,10380,10380,0
20231222,185700,172189330,10380,10380,10380,10380,0
20231222,185600,172189330,10380,10380,10380,10380,0
20231222,185500,172189330,10380,10380,10380,10380,0
20231222,185400,172189330,10380,10380,10380,10380,0
20231222,185300,172189330,10380,10380,10380,10380,0
20231222,185200,172189330,10380,10380,10380,10380,0
20231222,185100,172189330,10380,10380,10380,10380,0
20231222,185000,172189330,10380,10380,10380,10380,277
20231222,184900,172189330,10380,10380,10380,10380,0
20231222,184800,172189330,10380,10380,10380,10380,0
20231222,184700,172189330,10380,10380,10380,10380,0
20231222,184600,172189330,10380,10380,10380,10380,0
20231222,184500,172189330,10380,10380,10380,10380,0
20231222,184400,172189330,10380,10380,10380,10380,0
20231222,184300,172189330,10380,10380,10380,10380,0
20231222,184200,172189330,10380,10380,10380,10380,0
20231222,184100,172189330,10380,10380,10380,10380,0
20231222,184000,172189330,10380,10380,10380,10380,0
20231222,183900,172189330,10380,10380,10380,10380,0
20231222,183800,172189330,10380,10380,10380,10380,0
20231222,183700,172189330,10380,10380,10380,10380,0
20231222,183600,172189330,10380,10380,10380,10380,0
20231222,183500,172189330,10380,10380,10380,10380,0
20231222,183400,172189330,10380,10380,10380,10380,0
20231222,183300,172189330,10380,10380,10380,10380,0
20231222,183200,172189330,10380,10380,10380,10380,0
20231222,183100,172189330,10380,10380,10380,10380,0
20231222,183000,172189330,10380,10380,10380,10380,0
20231222,182900,172189330,10380,10380,10380,10380,0
20231222,182800,172189330,10380,10380,10380,10380,0
20231222,182700,172189330,10380,10380,10380,10380,0
20231222,182600,172189330,10380,10380,10380,10380,0
20231222,182500,172189330,10380,10380,10380,10380,0
20231222,182400,172189330,10380,10380,10380,10380,0
20231222,182300,172189330,10380,10380,10380,10380,0
20231222,182200,172189330,10380,10380,10380,10380,0
20231222,182100,172189330,10380,10380,10380,10380,0
20231222,182000,172189330,10380,10380,10380,10380,277
20231222,181900,172189330,10380,10380,10380,10380,0
20231222,181800,172189330,10380,10380,10380,10380,0
20231222,181700,172189330,10380,10380,10380,10380,0
20231222,181600,172189330,10380,10380,10380,10380,0
20231222,181500,172189330,10380,10380,10380,10380,0
20231222,181400,172189330,10380,10380,10380,10380,0
20231222,181300,172189330,10380,10380,10380,10380,0
20231222,181200,172189330,10380,10380,10380,10380,0
20231222,181100,172189330,10380,10380,10380,10380,0
20231222,181000,172189330,10380,10380,10380,10380,0
20231222,180900,172189330,10380,10380,10380,10380,0
20231222,180800,172189330,10380,10380,10380,10380,0
20231222,180700,172189330,10380,10380,10380,10380,0
20231222,180600,172189330,10380,10380,10380,10380,0
20231222,180500,172189330,10380,10380,10380,10380,0
20231222,180400,172189330,10380,10380,10380,10380,0
20231222,180300,172189330,10380,10380,10380,10380,0
20231222,180200,172189330,10380,10380,10380,10380,0
20231222,180100,172189330,10380,10380,10380,10380,0
20231222,180000,172189330,10380,10380,10380,10380,0
20231222,175900,172189330,10380,10380,10380,10380,0
20231222,175800,172189330,10380,10380,10380,10380,0
20231222,175700,172189330,10380,10380,10380,10380,0
20231222,175600,172189330,10380,10380,10380,10380,0
20231222,175500,172189330,10380,10380,10380,10380,0
20231222,175400,172189330,10380,10380,10380,10380,0
20231222,175300,172189330,10380,10380,10380,10380,0
20231222,175200,172189330,10380,10380,10380,10380,0
20231222,175100,172189330,10380,10380,10380,10380,0
20231222,175000,172189330,10380,10380,10380,10380,277
20231222,174900,172189330,10380,10380,10380,10380,0
20231222,174800,172189330,10380,10380,10380,10380,0
20231222,174700,172189330,10380,10380,10380,10380,0
20231222,174600,172189330,10380,10380,10380,10380,0
20231222,174500,172189330,10380,10380,10380,10380,0
20231222,174400,172189330,10380,10380,10380,10380,0
20231222,174300,172189330,10380,10380,10380,10380,0
20231222,174200,172189330,10380,10380,10380,10380,0
20231222,174100,172189330,10380,10380,10380,10380,0
20231222,174000,172189330,10380,10380,10380,10380,0
20231222,173900,172189330,10380,10380,10380,10380,0
20231222,173800,172189330,10380,10380,10380,10380,0
20231222,173700,172189330,10380,10380,10380,10380,0
20231222,173600,172189330,10380,10380,10380,10380,0
20231222,173500,172189330,10380,10380,10380,10380,0
20231222,173400,172189330,10380,10380,10380,10380,0
20231222,173300,172189330,10380,10380,10380,10380,0
20231222,173200,172189330,10380,10380,10380,10380,0
20231222,173100,172189330,10380,10380,10380,10380,0
20231222,173000,172189330,10380,10380,10380,10380,0
20231222,172900,172189330,10380,10380,10380,10380,0
20231222,172800,172189330,10380,10380,10380,10380,0
20231222,172700,172189330,10380,10380,10380,10380,0
20231222,172600,172189330,10380,10380,10380,10380,0
20231222,172500,172189330,10380,10380,10380,10380,0
20231222,172400,172189330,10380,10380,10380,10380,0
20231222,172300,172189330,10380,10380,10380,10380,0
20231222,172200,172189330,10380,10380,10380,10380,0
20231222,172100,172189330,10380,10380,10380,10380,0
20231222,172000,172189330,10380,10380,10380,10380,277
20231222,171900,172189330,10380,10380,10380,10380,0
20231222,171800,172189330,10380,10380,10380,10380,0
20231222,171700,172189330,10380,10380,10380,10380,0
20231222,171600,172189330,10380,10380,10380,10380,0
20231222,171500,172189330,10380,10380,10380,10380,0
20231222,171400,172189330,10380,10380,10380,10380,0
20231222,171300,172189330,10380,10380,10380,10380,0
20231222,171200,172189330,10380,10380,10380,10380,0
20231222,171100,172189330,10380,10380,10380,10380,0
20231222,171000,172189330,10380,10380,10380,10380,0
20231222,170900,172189330,10380,10380,10380,10380,0
20231222,170800,172189330,10380,10380,10380,10380,0
20231222,170700,172189330,10380,10380,10380,10380,0
20231222,170600,172189330,10380,10380,10380,10380,0
20231222,170500,172189330,10380,10380,10380,10380,0
20231222,170400,172189330,10380,10380,10380,10380,0
20231222,170300,172189330,10380,10380,10380,10380,0
20231222,170200,172189330,10380,10380,10380,10380,0
20231222,170100,172189330,10380,10380,10380,10380,0
20231222,170000,172189330,10380,10380,10380,10380,0
20231222,165900,172189330,10380,10380,10380,10380,0
20231222,165800,172189330,10380,10380,10380,10380,0
20231222,165700,172189330,10380,10380,10380,10380,0
20231222,165600,172189330,10380,10380,10380,10380,0
20231222,165500,172189330,10380,10380,10380,10380,0
20231222,165400,172189330,10380,10380,10380,10380,0
20231222,165300,172189330,10380,10380,10380,10380,0
20231222,165200,172189330,10380,10380,10380,10380,0
20231222,165100,172189330,10380,10380,10380,10380,0
20231222,165000,172189330,10380,10380,10380,10380,277
20231222,164900,172189330,10380,10380,10380,10380,0
20231222,164800,172189330,10380,10380,10380,10380,0
20231222,164700,172189330,10380,10380,10380,10380,0
20231222,164600,172189330,10380,10380,10380,10380,0
20231222,164500,172189330,10380,10380,10380,10380,0
20231222,164400,172189330,10380,10380,10380,10380,0
20231222,164300,172189330,10380,10380,10380,10380,0
20231222,164200,172189330,10380,10380,10380,10380,0
20231222,164100,172189330,10380,10380,10380,10380,0
20231222,164000,172189330,10380,10380,10380,10380,0
20231222,163900,172189330,10380,10380,10380,10380,0
20231222,163800,172189330,10380,10380,10380,10380,0
20231222,163700,172189330,10380,10380,10380,10380,0
20231222,163600,172189330,10380,10380,10380,10380,0
20231222,163500,172189330,10380,10380,10380,10380,0
20231222,163400,172189330,10380,10380,10380,10380,0
20231222,163300,172189330,10380,10380,10380,10380,0
20231222,163200,172189330,10380,10380,10380,10380,0
20231222,163100,172189330,10380,10380,10380,10380,0
20231222,163000,172189330,10380,10380,10380,10380,0
20231222,162900,172189330,10380,10380,10380,10380,0
20231222,162800,172189330,10380,10380,10380,10380,0
20231222,162700,172189330,10380,10380,10380,10380,0
20231222,162600,172189330,10380,10380,10380,10380,0
20231222,162500,172189330,10380,10380,10380,10380,0
20231222,162400,172189330,10380,10380,10380,10380,0
20231222,162300,172189330,10380,10380,10380,10380,0
20231222,162200,172189330,10380,10380,10380,10380,0
20231222,162100,172189330,10380,10380,10380,10380,0
20231222,162000,172189330,10380,10380,10380,10380,277
20231222,161900,172189330,10380,10380,10380,10380,0
20231222,161800,172189330,10380,10380,10380,10380,0
20231222,161700,172189330,10380,10380,10380,10380,0
20231222,161600,172189330,10380,10380,10380,10380,0
20231222,161500,172189330,10380,10380,10380,10380,0
20231222,161400,172189330,10380,10380,10380,10380,0
20231222,161300,172189330,10380,10380,10380,10380,0
20231222,161200,172189330,10380,10380,10380,10380,0
20231222,161100,172189330,10380,10380,10380,10380,0
20231222,161000,172189330,10380,10380,10380,10380,0
20231222,160900,172189330,10380,10380,10380,10380,0
20231222,160800,172189330,10380,10380,10380,10380,0
20231222,160700,172189330,10380,10380,10380,10380,0
20231222,160600,172189330,10380,10380,10380,10380,0
20231222,160500,172189330,10380,10380,10380,10380,0
20231222,160400,172189330,10380,10380,10380,10380,0
20231222,160300,172189330,10380,10380,10380,10380,0
20231222,160200,172189330,10380,10380,10380,10380,0
20231222,160100,172189330,10380,10380,10380,10380,0
20231222,160000,172189330,10380,10380,10380,10380,0
20231222,155900,172189330,10380,10380,10380,10380,0
20231222,155800,172189330,10380,10380,10380,10380,0
20231222,155700,172189330,10380,10380,10380,10380,0
20231222,155600,172189330,10380,10380,10380,10380,0
20231222,155500,172189330,10380,10380,10380,10380,0
20231222,155400,172189330,10380,10380,10380,10380,0
20231222,155300,172189330,10380,10380,10380,10380,0
20231222,155200,172189330,10380,10380,10380,10380,0
20231222,155100,172189330,10380,10380,10380,10380,0
20231222,155000,172189330,10380,10380,10380,10380,277
20231222,154900,172189330,10380,10380,10380,10380,0
20231222,154800,172189330,10380,10380,10380,10380,0
20231222,154700,172189330,10380,10380,10380,10380,0
20231222,154600,172189330,10380,10380,10380,10380,0
20231222,154500,172189330,10380,10380,10380,10380,0
20231222,154400,172189330,10380,10380,10380,10380,0
20231222,154300,172189330,10380,10380,10380,10380,0
20231222,154200,172189330,10380,10380,10380,10380,0
20231222,154100,172189330,10380,10380,10380,10380,0
20231222,154000,172189330,10380,10380,10380,10380,0
20231222,153900,172189330,10380,10380,10380,10380,0
20231222,153800,172189330,10380,10380,10380,10380,0
20231222,153700,172189330,10380,10380,10380,10380,0
20231222,153600,172189330,10380,10380,10380,10380,0
20231222,153500,172189330,10380,10380,10380,10380,0
20231222,153400,172189330,10380,10380,10380,10380,0
20231222,153300,172189330,10380,10380,10380,10380,0
20231222,153200,172189330,10380,10380,10380,10380,0
20231222,153100,172189330,10380,10380,10380,10380,0
20231222,153000,172189330,10380,10380,10380,10380,277
20231222,152900,169314070,10350,10350,10350,10350,0
20231222,152800,169314070,10350,10350,10350,10350,0
20231222,152700,169314070,10350,10350,10350,10350,0
20231222,152600,169314070,10350,10350,10350,10350,0
20231222,152500,169314070,10350,10350,10350,10350,0
20231222,152400,169314070,10350,10350,10350,10350,0
20231222,152300,169314070,10350,10350,10350,10350,0
20231222,152200,169314070,10350,10350,10350,10350,0
20231222,152100,169314070,10350,10350,10350,10350,0
20231222,152000,169314070,10350,10350,10350,10350,0
20231222,151900,169314070,10350,10350,10350,10350,0
20231222,151800,169314070,10350,10350,10350,10350,3
20231222,151700,169283020,10330,10320,10350,10320,52
20231222,151600,168746120,10350,10350,10350,10350,13
20231222,151500,168611570,10320,10320,10320,10320,11
20231222,151400,168498050,10350,10350,10350,10350,0
20231222,151300,168498050,10350,10350,10350,10350,1
20231222,151200,168487700,10320,10330,10330,10320,4
20231222,151100,168446400,10350,10350,10350,10350,0
20231222,151000,168446400,10350,10350,10350,10330,472
20231222,150900,163568580,10340,10350,10350,10340,89
20231222,150800,162647450,10350,10400,10400,10350,19
20231222,150700,162450700,10380,10380,10380,10380,0
20231222,150600,162450700,10380,10380,10380,10380,100
20231222,150500,161412700,10380,10380,10380,10380,0
20231222,150400,161412700,10380,10380,10380,10380,0
20231222,150300,161412700,10380,10360,10380,10360,11
20231222,150200,161298720,10380,10380,10380,10380,0
20231222,150100,161298720,10380,10380,10380,10380,0
20231222,150000,161298720,10380,10380,10380,10380,1
20231222,145900,161288340,10390,10390,10390,10390,0
20231222,145800,161288340,10390,10390,10390,10390,181
20231222,145700,159407750,10400,10400,10400,10400,0
20231222,145600,159407750,10400,10400,10400,10400,0
20231222,145500,159407750,10400,10400,10400,10400,0
20231222,145400,159407750,10400,10400,10400,10400,0
20231222,145300,159407750,10400,10400,10400,10400,0
20231222,145200,159407750,10400,10390,10400,10390,2
20231222,145100,159386960,10390,10390,10390,10390,1
20231222,145000,159376570,10400,10360,10400,10330,957
20231222,144900,149476470,10410,10410,10410,10410,344
20231222,144800,145895430,10410,10410,10410,10410,0
20231222,144700,145895430,10410,10410,10410,10410,0
20231222,144600,145895430,10410,10410,10410,10410,0
20231222,144500,145895430,10410,10400,10410,10400,959
20231222,144400,135921820,10400,10400,10400,10400,0
20231222,144300,135921820,10400,10360,10400,10350,1001
20231222,144200,125559720,10360,10360,10360,10360,300
20231222,144100,122451720,10400,10400,10400,10400,0
20231222,144000,122451720,10400,10400,10400,10400,1
20231222,143900,122441320,10410,10360,10410,10360,301
20231222,143800,119322910,10410,10410,10410,10410,0
20231222,143700,119322910,10410,10410,10410,10410,0
20231222,143600,119322910,10410,10410,10410,10410,0
20231222,143500,119322910,10410,10410,10410,10410,1
20231222,143400,119312500,10400,10400,10400,10400,0
20231222,143300,119312500,10400,10400,10400,10400,0
20231222,143200,119312500,10400,10400,10400,10400,0
20231222,143100,119312500,10400,10400,10400,10400,0
20231222,143000,119312500,10400,10400,10400,10400,750
20231222,142900,111512500,10400,10400,10400,10400,0
20231222,142800,111512500,10400,10360,10400,10350,165
20231222,142700,109801700,10400,10400,10400,10400,1
20231222,142600,109791300,10370,10380,10380,10370,101
20231222,142500,108743920,10400,10400,10400,10400,0
20231222,142400,108743920,10400,10400,10400,10400,0
20231222,142300,108743920,10400,10400,10400,10400,0
20231222,142200,108743920,10400,10400,10400,10400,0
20231222,142100,108743920,10400,10400,10400,10400,0
20231222,142000,108743920,10400,10400,10400,10400,1
20231222,141900,108733520,10410,10410,10410,10410,0
20231222,141800,108733520,10410,10410,10410,10410,0
20231222,141700,108733520,10410,10410,10410,10410,0
20231222,141600,108733520,10410,10410,10410,10410,0
20231222,141500,108733520,10410,10410,10410,10410,0
20231222,141400,108733520,10410,10410,10410,10410,0
20231222,141300,108733520,10410,10410,10410,10410,0
20231222,141200,108733520,10410,10410,10410,10410,0
20231222,141100,108733520,10410,10410,10410,10410,0
20231222,141000,108733520,10410,10410,10410,10410,0
20231222,140900,108733520,10410,10410,10410,10410,0
20231222,140800,108733520,10410,10410,10410,10410,0
20231222,140700,108733520,10410,10410,10410,10410,0
20231222,140600,108733520,10410,10410,10410,10410,0
20231222,140500,108733520,10410,10410,10410,10410,0
20231222,140400,108733520,10410,10410,10410,10410,0
20231222,140300,108733520,10410,10410,10410,10410,0
20231222,140200,108733520,10410,10410,10410,10410,0
20231222,140100,108733520,10410,10410,10410,10410,0
20231222,140000,108733520,10410,10410,10410,10410,0
20231222,135900,108733520,10410,10410,10410,10410,0
20231222,135800,108733520,10410,10410,10410,10410,0
20231222,135700,108733520,10410,10410,10410,10410,0
20231222,135600,108733520,10410,10400,10410,10400,111
20231222,135500,107579110,10400,10400,10400,10400,1
20231222,135400,107568710,10390,10390,10390,10390,0
20231222,135300,107568710,10390,10390,10390,10390,0
20231222,135200,107568710,10390,10390,10390,10390,0
20231222,135100,107568710,10390,10390,10390,10390,97
20231222,135000,106560880,10390,10390,10390,10390,102
20231222,134900,105501100,10390,10390,10390,10390,0
20231222,134800,105501100,10390,10390,10390,10390,0
20231222,134700,105501100,10390,10390,10390,10390,0
20231222,134600,105501100,10390,10390,10390,10390,0
20231222,134500,105501100,10390,10390,10390,10390,0
20231222,134400,105501100,10390,10390,10390,10390,0
20231222,134300,105501100,10390,10390,10390,10390,0
20231222,134200,105501100,10390,10390,10390,10390,0
20231222,134100,105501100,10390,10390,10390,10390,0
20231222,134000,105501100,10390,10390,10390,10390,0
20231222,133900,105501100,10390,10390,10390,10390,0
20231222,133800,105501100,10390,10390,10390,10390,0
20231222,133700,105501100,10390,10390,10390,10390,0
20231222,133600,105501100,10390,10390,10390,10390,0
20231222,133500,105501100,10390,10360,10390,10360,63
20231222,133400,104848260,10360,10360,10360,10360,452
20231222,133300,100165540,10370,10370,10370,10370,193
20231222,133200,98164130,10380,10380,10380,10380,1
20231222,133100,98153750,10380,10380,10380,10380,4
20231222,133000,98112230,10380,10380,10380,10380,10
20231222,132900,98008430,10380,10380,10380,10380,46
20231222,132800,97530950,10380,10380,10380,10380,0
20231222,132700,97530950,10380,10380,10380,10380,0
20231222,132600,97530950,10380,10380,10380,10380,0
20231222,132500,97530950,10380,10380,10380,10380,0
20231222,132400,97530950,10380,10380,10380,10380,0
20231222,132300,97530950,10380,10380,10380,10380,0
20231222,132200,97530950,10380,10380,10380,10380,7
20231222,132100,97458290,10380,10380,10380,10380,2
20231222,132000,97437530,10390,10390,10390,10390,0
20231222,131900,97437530,10390,10390,10390,10390,0
20231222,131800,97437530,10390,10390,10390,10390,0
20231222,131700,97437530,10390,10390,10390,10390,0
20231222,131600,97437530,10390,10390,10390,10390,0
20231222,131500,97437530,10390,10390,10390,10390,0
20231222,131400,97437530,10390,10390,10390,10390,1
20231222,131300,97427140,10400,10400,10400,10400,1
20231222,131200,97416740,10390,10390,10390,10390,0
20231222,131100,97416740,10390,10390,10390,10390,1
20231222,131000,97406350,10400,10400,10400,10400,0
20231222,130900,97406350,10400,10400,10400,10400,0
20231222,130800,97406350,10400,10400,10400,10400,1
20231222,130700,97395950,10400,10400,10400,10400,0
20231222,130600,97395950,10400,10400,10400,10400,2
20231222,130500,97375150,10400,10400,10400,10400,0
20231222,130400,97375150,10400,10400,10400,10400,2
20231222,130300,97354350,10400,10400,10400,10400,0
20231222,130200,97354350,10400,10400,10400,10400,0
20231222,130100,97354350,10400,10400,10400,10400,0
20231222,130000,97354350,10400,10400,10400,10400,1
20231222,125900,97343950,10380,10380,10380,10380,0
20231222,125800,97343950,10380,10390,10390,10380,193
20231222,125700,95339950,10400,10400,10400,10400,0
20231222,125600,95339950,10400,10400,10400,10400,0
20231222,125500,95339950,10400,10400,10400,10400,1
20231222,125400,95329550,10400,10400,10400,10400,0
20231222,125300,95329550,10400,10400,10400,10400,0
20231222,125200,95329550,10400,10400,10400,10400,0
20231222,125100,95329550,10400,10400,10400,10400,0
20231222,125000,95329550,10400,10400,10400,10400,0
20231222,124900,95329550,10400,10400,10400,10400,0
20231222,124800,95329550,10400,10400,10400,10400,0
20231222,124700,95329550,10400,10400,10400,10400,0
20231222,124600,95329550,10400,10400,10400,10400,0
20231222,124500,95329550,10400,10400,10400,10400,0
20231222,124400,95329550,10400,10400,10400,10400,0
20231222,124300,95329550,10400,10400,10400,10400,2
20231222,124200,95308750,10400,10400,10400,10400,70
20231222,124100,94580750,10400,10400,10400,10400,2
20231222,124000,94559950,10410,10410,10410,10410,0
20231222,123900,94559950,10410,10410,10410,10410,0
20231222,123800,94559950,10410,10410,10410,10410,0
20231222,123700,94559950,10410,10410,10410,10410,0
20231222,123600,94559950,10410,10410,10410,10410,0
20231222,123500,94559950,10410,10410,10410,10410,0
20231222,123400,94559950,10410,10410,10410,10410,0
20231222,123300,94559950,10410,10410,10410,10410,1
20231222,123200,94549540,10400,10400,10400,10400,0
20231222,123100,94549540,10400,10400,10400,10400,3
20231222,123000,94518340,10410,10410,10410,10410,0
20231222,122900,94518340,10410,10410,10410,10410,0
20231222,122800,94518340,10410,10410,10410,10410,0
20231222,122700,94518340,10410,10410,10410,10410,0
20231222,122600,94518340,10410,10410,10410,10410,0
20231222,122500,94518340,10410,10410,10410,10410,1
20231222,122400,94507930,10410,10410,10410,10410,0
20231222,122300,94507930,10410,10410,10410,10410,5
20231222,122200,94455880,10410,10410,10410,10410,1
20231222,122100,94445470,10400,10400,10400,10400,103
20231222,122000,93374270,10400,10400,10400,10400,0
20231222,121900,93374270,10400,10400,10400,10400,0
20231222,121800,93374270,10400,10400,10400,10400,203
20231222,121700,91263070,10400,10400,10400,10400,1
20231222,121600,91252670,10400,10400,10400,10400,0
20231222,121500,91252670,10400,10400,10400,10400,0
20231222,121400,91252670,10400,10400,10400,10400,0
20231222,121300,91252670,10400,10400,10400,10400,0
20231222,121200,91252670,10400,10400,10400,10400,0
20231222,121100,91252670,10400,10400,10400,10400,0
20231222,121000,91252670,10400,10400,10400,10400,0
20231222,120900,91252670,10400,10390,10400,10390,38
20231222,120800,90857510,10400,10400,10400,10400,0
20231222,120700,90857510,10400,10400,10400,10400,0
20231222,120600,90857510,10400,10400,10400,10400,0
20231222,120500,90857510,10400,10400,10400,10400,7
20231222,120400,90784710,10380,10380,10380,10380,0
20231222,120300,90784710,10380,10380,10380,10380,0
20231222,120200,90784710,10380,10380,10380,10380,0
20231222,120100,90784710,10380,10380,10380,10380,0
20231222,120000,90784710,10380,10380,10380,10380,81
20231222,115900,89943930,10400,10400,10400,10400,0
20231222,115800,89943930,10400,10400,10400,10400,354
20231222,115700,86262330,10400,10400,10400,10400,0
20231222,115600,86262330,10400,10400,10400,10400,0
20231222,115500,86262330,10400,10400,10400,10400,1
20231222,115400,86251930,10400,10400,10400,10400,24
20231222,115300,86002330,10400,10400,10400,10400,0
20231222,115200,86002330,10400,10400,10400,10400,0
20231222,115100,86002330,10400,10400,10400,10400,0
20231222,115000,86002330,10400,10400,10400,10400,10
20231222,114900,85898330,10420,10420,10420,10420,1
20231222,114800,85887910,10420,10420,10420,10420,0
20231222,114700,85887910,10420,10420,10420,10420,0
20231222,114600,85887910,10420,10420,10420,10420,0
20231222,114500,85887910,10420,10420,10420,10420,0
20231222,114400,85887910,10420,10420,10420,10420,0
20231222,114300,85887910,10420,10420,10420,10420,10
20231222,114200,85783710,10420,10420,10420,10420,1
20231222,114100,85773290,10420,10420,10420,10420,1
20231222,114000,85762870,10400,10400,10400,10400,0
20231222,113900,85762870,10400,10400,10400,10400,120
20231222,113800,84514870,10400,10400,10400,10400,0
20231222,113700,84514870,10400,10390,10400,10390,2
20231222,113600,84494080,10400,10400,10400,10400,0
20231222,113500,84494080,10400,10400,10400,10400,0
20231222,113400,84494080,10400,10400,10400,10400,0
20231222,113300,84494080,10400,10400,10400,10400,0
20231222,113200,84494080,10400,10400,10400,10400,6
20231222,113100,84431680,10400,10400,10400,10400,0
20231222,113000,84431680,10400,10400,10400,10400,0
20231222,112900,84431680,10400,10400,10400,10400,0
20231222,112800,84431680,10400,10400,10400,10400,0
20231222,112700,84431680,10400,10400,10400,10400,0
20231222,112600,84431680,10400,10400,10400,10400,0
20231222,112500,84431680,10400,10400,10400,10400,1
20231222,112400,84421280,10370,10380,10380,10370,97
20231222,112300,83415280,10400,10400,10400,10400,0
20231222,112200,83415280,10400,10400,10400,10400,0
20231222,112100,83415280,10400,10400,10400,10400,1
20231222,112000,83404880,10380,10380,10380,10380,10
20231222,111900,83301080,10400,10400,10400,10400,0
20231222,111800,83301080,10400,10400,10400,10400,0
20231222,111700,83301080,10400,10400,10400,10400,1
20231222,111600,83290680,10370,10370,10370,10370,0
20231222,111500,83290680,10370,10370,10370,10370,0
20231222,111400,83290680,10370,10380,10380,10370,80
20231222,111300,82460760,10380,10380,10380,10380,0
20231222,111200,82460760,10380,10380,10380,10380,0
20231222,111100,82460760,10380,10380,10380,10380,0
20231222,111000,82460760,10380,10420,10420,10380,167
20231222,110900,80725340,10420,10420,10420,10420,67
20231222,110800,80027200,10420,10420,10420,10420,0
20231222,110700,80027200,10420,10420,10420,10420,0
20231222,110600,80027200,10420,10420,10420,10420,0
20231222,110500,80027200,10420,10420,10420,10420,0
20231222,110400,80027200,10420,10420,10420,10420,0
20231222,110300,80027200,10420,10420,10420,10420,0
20231222,110200,80027200,10420,10420,10420,10420,10
20231222,110100,79923000,10420,10420,10420,10420,7
20231222,110000,79850060,10410,10400,10410,10400,165
20231222,105900,78132640,10390,10390,10390,10390,98
20231222,105800,77114420,10370,10370,10370,10370,0
20231222,105700,77114420,10370,10370,10370,10370,102
20231222,105600,76056680,10370,10370,10370,10370,25
20231222,105500,75797430,10370,10370,10370,10370,73
20231222,105400,75040420,10390,10390,10390,10390,2
20231222,105300,75019640,10390,10390,10390,10390,0
20231222,105200,75019640,10390,10390,10390,10390,1
20231222,105100,75009250,10400,10400,10400,10400,0
20231222,105000,75009250,10400,10400,10400,10400,1
20231222,104900,74998850,10360,10360,10360,10360,129
20231222,104800,73662410,10370,10370,10370,10370,0
20231222,104700,73662410,10370,10370,10370,10370,1
20231222,104600,73652040,10370,10370,10370,10370,11
20231222,104500,73537970,10400,10400,10400,10400,0
20231222,104400,73537970,10400,10400,10400,10400,0
20231222,104300,73537970,10400,10400,10400,10400,0
20231222,104200,73537970,10400,10400,10400,10400,0
20231222,104100,73537970,10400,10400,10400,10400,2
20231222,104000,73517170,10400,10400,10400,10400,0
20231222,103900,73517170,10400,10400,10400,10400,2
20231222,103800,73496370,10400,10360,10400,10360,21
20231222,103700,73278370,10400,10400,10400,10400,0
20231222,103600,73278370,10400,10400,10400,10400,0
20231222,103500,73278370,10400,10400,10400,10400,0
20231222,103400,73278370,10400,10400,10400,10400,0
20231222,103300,73278370,10400,10400,10400,10400,0
20231222,103200,73278370,10400,10400,10400,10400,100
20231222,103100,72238370,10400,10400,10400,10400,0
20231222,103000,72238370,10400,10400,10400,10400,0
20231222,102900,72238370,10400,10380,10400,10380,377
20231222,102800,68318820,10350,10350,10350,10350,0
20231222,102700,68318820,10350,10360,10360,10350,227
20231222,102600,65968980,10380,10380,10380,10380,0
20231222,102500,65968980,10380,10380,10380,10380,0
20231222,102400,65968980,10380,10380,10380,10380,0
20231222,102300,65968980,10380,10380,10380,10380,0
20231222,102200,65968980,10380,10380,10380,10380,1
20231222,102100,65958600,10360,10360,10360,10360,88
20231222,102000,65046920,10370,10380,10380,10370,30
20231222,101900,64735560,10380,10380,10380,10380,0
20231222,101800,64735560,10380,10380,10380,10380,0
20231222,101700,64735560,10380,10380,10380,10380,14
20231222,101600,64590240,10380,10380,10380,10380,0
20231222,101500,64590240,10380,10380,10380,10380,0
20231222,101400,64590240,10380,10370,10380,10370,20
20231222,101300,64382830,10370,10370,10370,10370,0
20231222,101200,64382830,10370,10360,10370,10360,2
20231222,101100,64362100,10370,10370,10370,10370,10
20231222,101000,64258400,10360,10370,10370,10360,5
20231222,100900,64206570,10370,10360,10370,10360,5
20231222,100800,64154760,10360,10360,10360,10360,0
20231222,100700,64154760,10360,10360,10360,10360,0
20231222,100600,64154760,10360,10360,10360,10360,0
20231222,100500,64154760,10360,10360,10360,10360,0
20231222,100400,64154760,10360,10360,10360,10360,0
20231222,100300,64154760,10360,10360,10360,10360,0
20231222,100200,64154760,10360,10360,10360,10360,0
20231222,100100,64154760,10360,10360,10360,10360,0
20231222,100000,64154760,10360,10360,10360,10360,176
20231222,095900,62331400,10360,10350,10360,10350,54
20231222,095800,61772260,10340,10330,10340,10330,43
20231222,095700,61327730,10320,10330,10330,10320,131
20231222,095600,59975560,10330,10330,10330,10330,0
20231222,095500,59975560,10330,10330,10330,10330,0
20231222,095400,59975560,10330,10330,10330,10330,1
20231222,095300,59965230,10340,10340,10340,10340,21
20231222,095200,59748090,10330,10330,10330,10330,20
20231222,095100,59541490,10330,10330,10330,10330,10
20231222,095000,59438190,10320,10320,10320,10320,10
20231222,094900,59334990,10340,10340,10340,10340,1
20231222,094800,59324650,10310,10320,10320,10310,1000
20231222,094700,49007580,10330,10330,10330,10330,0
20231222,094600,49007580,10330,10330,10330,10330,0
20231222,094500,49007580,10330,10330,10330,10330,0
20231222,094400,49007580,10330,10330,10330,10330,0
20231222,094300,49007580,10330,10340,10340,10330,626
20231222,094200,42540900,10340,10340,10340,10340,100
20231222,094100,41506900,10340,10340,10340,10340,0
20231222,094000,41506900,10340,10340,10340,10340,1
20231222,093900,41496560,10340,10340,10340,10340,3
20231222,093800,41465540,10340,10340,10340,10340,13
20231222,093700,41331120,10340,10340,10340,10340,84
20231222,093600,40462560,10340,10350,10350,10340,390
20231222,093500,36429640,10340,10350,10350,10340,200
20231222,093400,34361590,10350,10350,10350,10350,273
20231222,093300,31536040,10350,10350,10350,10350,0
20231222,093200,31536040,10350,10360,10360,10350,179
20231222,093100,29683190,10360,10360,10360,10360,1
20231222,093000,29672830,10360,10360,10360,10360,3
20231222,092900,29641750,10360,10360,10360,10350,42
20231222,092800,29207030,10360,10350,10360,10350,145
20231222,092700,27705650,10360,10350,10360,10350,209
20231222,092600,25542490,10350,10350,10360,10350,196
20231222,092500,23513860,10350,10350,10350,10350,9
20231222,092400,23420710,10360,10390,10390,10360,258
20231222,092300,20747700,10390,10390,10390,10390,0
20231222,092200,20747700,10390,10370,10390,10370,375
20231222,092100,16857430,10380,10380,10380,10380,6
20231222,092000,16795150,10400,10400,10400,10400,0
20231222,091900,16795150,10400,10400,10400,10400,0
20231222,091800,16795150,10400,10400,10400,10400,0
20231222,091700,16795150,10400,10400,10400,10400,1
20231222,091600,16784750,10380,10380,10380,10380,327
20231222,091500,13390490,10410,10410,10410,10410,0
20231222,091400,13390490,10410,10410,10410,10410,1
20231222,091300,13380080,10410,10410,10410,10410,4
20231222,091200,13338440,10420,10420,10420,10420,0
20231222,091100,13338440,10420,10420,10420,10420,1
20231222,091000,13328020,10380,10420,10420,10380,394
20231222,090900,9228730,10430,10430,10430,10430,80
20231222,090800,8394330,10440,10440,10440,10440,1
20231222,090700,8383890,10450,10450,10450,10450,140
20231222,090600,6920890,10400,10400,10400,10400,0
20231222,090500,6920890,10400,10400,10400,10390,125
20231222,090400,5622010,10400,10400,10400,10400,0
20231222,090300,5622010,10400,10400,10400,10400,3
20231222,090200,5590810,10400,10410,10410,10400,105
20231222,090100,4498760,10400,10470,10480,10400,211
20231222,090000,2288650,10460,10450,10460,10450,219