KissMeData/267790/min/candle-20231221.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231221,205000,66337300,7440,7440,7440,7440,679
20231221,204900,66337300,7440,7440,7440,7440,0
20231221,204800,66337300,7440,7440,7440,7440,0
20231221,204700,66337300,7440,7440,7440,7440,0
20231221,204600,66337300,7440,7440,7440,7440,0
20231221,204500,66337300,7440,7440,7440,7440,0
20231221,204400,66337300,7440,7440,7440,7440,0
20231221,204300,66337300,7440,7440,7440,7440,0
20231221,204200,66337300,7440,7440,7440,7440,0
20231221,204100,66337300,7440,7440,7440,7440,0
20231221,204000,66337300,7440,7440,7440,7440,0
20231221,203900,66337300,7440,7440,7440,7440,0
20231221,203800,66337300,7440,7440,7440,7440,0
20231221,203700,66337300,7440,7440,7440,7440,0
20231221,203600,66337300,7440,7440,7440,7440,0
20231221,203500,66337300,7440,7440,7440,7440,0
20231221,203400,66337300,7440,7440,7440,7440,0
20231221,203300,66337300,7440,7440,7440,7440,0
20231221,203200,66337300,7440,7440,7440,7440,0
20231221,203100,66337300,7440,7440,7440,7440,0
20231221,203000,66337300,7440,7440,7440,7440,0
20231221,202900,66337300,7440,7440,7440,7440,0
20231221,202800,66337300,7440,7440,7440,7440,0
20231221,202700,66337300,7440,7440,7440,7440,0
20231221,202600,66337300,7440,7440,7440,7440,0
20231221,202500,66337300,7440,7440,7440,7440,0
20231221,202400,66337300,7440,7440,7440,7440,0
20231221,202300,66337300,7440,7440,7440,7440,0
20231221,202200,66337300,7440,7440,7440,7440,0
20231221,202100,66337300,7440,7440,7440,7440,0
20231221,202000,66337300,7440,7440,7440,7440,679
20231221,201900,66337300,7440,7440,7440,7440,0
20231221,201800,66337300,7440,7440,7440,7440,0
20231221,201700,66337300,7440,7440,7440,7440,0
20231221,201600,66337300,7440,7440,7440,7440,0
20231221,201500,66337300,7440,7440,7440,7440,0
20231221,201400,66337300,7440,7440,7440,7440,0
20231221,201300,66337300,7440,7440,7440,7440,0
20231221,201200,66337300,7440,7440,7440,7440,0
20231221,201100,66337300,7440,7440,7440,7440,0
20231221,201000,66337300,7440,7440,7440,7440,0
20231221,200900,66337300,7440,7440,7440,7440,0
20231221,200800,66337300,7440,7440,7440,7440,0
20231221,200700,66337300,7440,7440,7440,7440,0
20231221,200600,66337300,7440,7440,7440,7440,0
20231221,200500,66337300,7440,7440,7440,7440,0
20231221,200400,66337300,7440,7440,7440,7440,0
20231221,200300,66337300,7440,7440,7440,7440,0
20231221,200200,66337300,7440,7440,7440,7440,0
20231221,200100,66337300,7440,7440,7440,7440,0
20231221,200000,66337300,7440,7440,7440,7440,0
20231221,195900,66337300,7440,7440,7440,7440,0
20231221,195800,66337300,7440,7440,7440,7440,0
20231221,195700,66337300,7440,7440,7440,7440,0
20231221,195600,66337300,7440,7440,7440,7440,0
20231221,195500,66337300,7440,7440,7440,7440,0
20231221,195400,66337300,7440,7440,7440,7440,0
20231221,195300,66337300,7440,7440,7440,7440,0
20231221,195200,66337300,7440,7440,7440,7440,0
20231221,195100,66337300,7440,7440,7440,7440,0
20231221,195000,66337300,7440,7440,7440,7440,679
20231221,194900,66337300,7440,7440,7440,7440,0
20231221,194800,66337300,7440,7440,7440,7440,0
20231221,194700,66337300,7440,7440,7440,7440,0
20231221,194600,66337300,7440,7440,7440,7440,0
20231221,194500,66337300,7440,7440,7440,7440,0
20231221,194400,66337300,7440,7440,7440,7440,0
20231221,194300,66337300,7440,7440,7440,7440,0
20231221,194200,66337300,7440,7440,7440,7440,0
20231221,194100,66337300,7440,7440,7440,7440,0
20231221,194000,66337300,7440,7440,7440,7440,0
20231221,193900,66337300,7440,7440,7440,7440,0
20231221,193800,66337300,7440,7440,7440,7440,0
20231221,193700,66337300,7440,7440,7440,7440,0
20231221,193600,66337300,7440,7440,7440,7440,0
20231221,193500,66337300,7440,7440,7440,7440,0
20231221,193400,66337300,7440,7440,7440,7440,0
20231221,193300,66337300,7440,7440,7440,7440,0
20231221,193200,66337300,7440,7440,7440,7440,0
20231221,193100,66337300,7440,7440,7440,7440,0
20231221,193000,66337300,7440,7440,7440,7440,0
20231221,192900,66337300,7440,7440,7440,7440,0
20231221,192800,66337300,7440,7440,7440,7440,0
20231221,192700,66337300,7440,7440,7440,7440,0
20231221,192600,66337300,7440,7440,7440,7440,0
20231221,192500,66337300,7440,7440,7440,7440,0
20231221,192400,66337300,7440,7440,7440,7440,0
20231221,192300,66337300,7440,7440,7440,7440,0
20231221,192200,66337300,7440,7440,7440,7440,0
20231221,192100,66337300,7440,7440,7440,7440,0
20231221,192000,66337300,7440,7440,7440,7440,679
20231221,191900,66337300,7440,7440,7440,7440,0
20231221,191800,66337300,7440,7440,7440,7440,0
20231221,191700,66337300,7440,7440,7440,7440,0
20231221,191600,66337300,7440,7440,7440,7440,0
20231221,191500,66337300,7440,7440,7440,7440,0
20231221,191400,66337300,7440,7440,7440,7440,0
20231221,191300,66337300,7440,7440,7440,7440,0
20231221,191200,66337300,7440,7440,7440,7440,0
20231221,191100,66337300,7440,7440,7440,7440,0
20231221,191000,66337300,7440,7440,7440,7440,0
20231221,190900,66337300,7440,7440,7440,7440,0
20231221,190800,66337300,7440,7440,7440,7440,0
20231221,190700,66337300,7440,7440,7440,7440,0
20231221,190600,66337300,7440,7440,7440,7440,0
20231221,190500,66337300,7440,7440,7440,7440,0
20231221,190400,66337300,7440,7440,7440,7440,0
20231221,190300,66337300,7440,7440,7440,7440,0
20231221,190200,66337300,7440,7440,7440,7440,0
20231221,190100,66337300,7440,7440,7440,7440,0
20231221,190000,66337300,7440,7440,7440,7440,0
20231221,185900,66337300,7440,7440,7440,7440,0
20231221,185800,66337300,7440,7440,7440,7440,0
20231221,185700,66337300,7440,7440,7440,7440,0
20231221,185600,66337300,7440,7440,7440,7440,0
20231221,185500,66337300,7440,7440,7440,7440,0
20231221,185400,66337300,7440,7440,7440,7440,0
20231221,185300,66337300,7440,7440,7440,7440,0
20231221,185200,66337300,7440,7440,7440,7440,0
20231221,185100,66337300,7440,7440,7440,7440,0
20231221,185000,66337300,7440,7440,7440,7440,679
20231221,184900,66337300,7440,7440,7440,7440,0
20231221,184800,66337300,7440,7440,7440,7440,0
20231221,184700,66337300,7440,7440,7440,7440,0
20231221,184600,66337300,7440,7440,7440,7440,0
20231221,184500,66337300,7440,7440,7440,7440,0
20231221,184400,66337300,7440,7440,7440,7440,0
20231221,184300,66337300,7440,7440,7440,7440,0
20231221,184200,66337300,7440,7440,7440,7440,0
20231221,184100,66337300,7440,7440,7440,7440,0
20231221,184000,66337300,7440,7440,7440,7440,0
20231221,183900,66337300,7440,7440,7440,7440,0
20231221,183800,66337300,7440,7440,7440,7440,0
20231221,183700,66337300,7440,7440,7440,7440,0
20231221,183600,66337300,7440,7440,7440,7440,0
20231221,183500,66337300,7440,7440,7440,7440,0
20231221,183400,66337300,7440,7440,7440,7440,0
20231221,183300,66337300,7440,7440,7440,7440,0
20231221,183200,66337300,7440,7440,7440,7440,0
20231221,183100,66337300,7440,7440,7440,7440,0
20231221,183000,66337300,7440,7440,7440,7440,0
20231221,182900,66337300,7440,7440,7440,7440,0
20231221,182800,66337300,7440,7440,7440,7440,0
20231221,182700,66337300,7440,7440,7440,7440,0
20231221,182600,66337300,7440,7440,7440,7440,0
20231221,182500,66337300,7440,7440,7440,7440,0
20231221,182400,66337300,7440,7440,7440,7440,0
20231221,182300,66337300,7440,7440,7440,7440,0
20231221,182200,66337300,7440,7440,7440,7440,0
20231221,182100,66337300,7440,7440,7440,7440,0
20231221,182000,66337300,7440,7440,7440,7440,679
20231221,181900,66337300,7440,7440,7440,7440,0
20231221,181800,66337300,7440,7440,7440,7440,0
20231221,181700,66337300,7440,7440,7440,7440,0
20231221,181600,66337300,7440,7440,7440,7440,0
20231221,181500,66337300,7440,7440,7440,7440,0
20231221,181400,66337300,7440,7440,7440,7440,0
20231221,181300,66337300,7440,7440,7440,7440,0
20231221,181200,66337300,7440,7440,7440,7440,0
20231221,181100,66337300,7440,7440,7440,7440,0
20231221,181000,66337300,7440,7440,7440,7440,0
20231221,180900,66337300,7440,7440,7440,7440,0
20231221,180800,66337300,7440,7440,7440,7440,0
20231221,180700,66337300,7440,7440,7440,7440,0
20231221,180600,66337300,7440,7440,7440,7440,0
20231221,180500,66337300,7440,7440,7440,7440,0
20231221,180400,66337300,7440,7440,7440,7440,0
20231221,180300,66337300,7440,7440,7440,7440,0
20231221,180200,66337300,7440,7440,7440,7440,0
20231221,180100,66337300,7440,7440,7440,7440,0
20231221,180000,66337300,7440,7440,7440,7440,0
20231221,175900,66337300,7440,7440,7440,7440,0
20231221,175800,66337300,7440,7440,7440,7440,0
20231221,175700,66337300,7440,7440,7440,7440,0
20231221,175600,66337300,7440,7440,7440,7440,0
20231221,175500,66337300,7440,7440,7440,7440,0
20231221,175400,66337300,7440,7440,7440,7440,0
20231221,175300,66337300,7440,7440,7440,7440,0
20231221,175200,66337300,7440,7440,7440,7440,0
20231221,175100,66337300,7440,7440,7440,7440,0
20231221,175000,66337300,7440,7440,7440,7440,679
20231221,174900,66337300,7440,7440,7440,7440,0
20231221,174800,66337300,7440,7440,7440,7440,0
20231221,174700,66337300,7440,7440,7440,7440,0
20231221,174600,66337300,7440,7440,7440,7440,0
20231221,174500,66337300,7440,7440,7440,7440,0
20231221,174400,66337300,7440,7440,7440,7440,0
20231221,174300,66337300,7440,7440,7440,7440,0
20231221,174200,66337300,7440,7440,7440,7440,0
20231221,174100,66337300,7440,7440,7440,7440,0
20231221,174000,66337300,7440,7440,7440,7440,0
20231221,173900,66337300,7440,7440,7440,7440,0
20231221,173800,66337300,7440,7440,7440,7440,0
20231221,173700,66337300,7440,7440,7440,7440,0
20231221,173600,66337300,7440,7440,7440,7440,0
20231221,173500,66337300,7440,7440,7440,7440,0
20231221,173400,66337300,7440,7440,7440,7440,0
20231221,173300,66337300,7440,7440,7440,7440,0
20231221,173200,66337300,7440,7440,7440,7440,0
20231221,173100,66337300,7440,7440,7440,7440,0
20231221,173000,66337300,7440,7440,7440,7440,0
20231221,172900,66337300,7440,7440,7440,7440,0
20231221,172800,66337300,7440,7440,7440,7440,0
20231221,172700,66337300,7440,7440,7440,7440,0
20231221,172600,66337300,7440,7440,7440,7440,0
20231221,172500,66337300,7440,7440,7440,7440,0
20231221,172400,66337300,7440,7440,7440,7440,0
20231221,172300,66337300,7440,7440,7440,7440,0
20231221,172200,66337300,7440,7440,7440,7440,0
20231221,172100,66337300,7440,7440,7440,7440,0
20231221,172000,66337300,7440,7440,7440,7440,679
20231221,171900,66337300,7440,7440,7440,7440,0
20231221,171800,66337300,7440,7440,7440,7440,0
20231221,171700,66337300,7440,7440,7440,7440,0
20231221,171600,66337300,7440,7440,7440,7440,0
20231221,171500,66337300,7440,7440,7440,7440,0
20231221,171400,66337300,7440,7440,7440,7440,0
20231221,171300,66337300,7440,7440,7440,7440,0
20231221,171200,66337300,7440,7440,7440,7440,0
20231221,171100,66337300,7440,7440,7440,7440,0
20231221,171000,66337300,7440,7440,7440,7440,0
20231221,170900,66337300,7440,7440,7440,7440,0
20231221,170800,66337300,7440,7440,7440,7440,0
20231221,170700,66337300,7440,7440,7440,7440,0
20231221,170600,66337300,7440,7440,7440,7440,0
20231221,170500,66337300,7440,7440,7440,7440,0
20231221,170400,66337300,7440,7440,7440,7440,0
20231221,170300,66337300,7440,7440,7440,7440,0
20231221,170200,66337300,7440,7440,7440,7440,0
20231221,170100,66337300,7440,7440,7440,7440,0
20231221,170000,66337300,7440,7440,7440,7440,0
20231221,165900,66337300,7440,7440,7440,7440,0
20231221,165800,66337300,7440,7440,7440,7440,0
20231221,165700,66337300,7440,7440,7440,7440,0
20231221,165600,66337300,7440,7440,7440,7440,0
20231221,165500,66337300,7440,7440,7440,7440,0
20231221,165400,66337300,7440,7440,7440,7440,0
20231221,165300,66337300,7440,7440,7440,7440,0
20231221,165200,66337300,7440,7440,7440,7440,0
20231221,165100,66337300,7440,7440,7440,7440,0
20231221,165000,66337300,7440,7440,7440,7440,679
20231221,164900,66337300,7440,7440,7440,7440,0
20231221,164800,66337300,7440,7440,7440,7440,0
20231221,164700,66337300,7440,7440,7440,7440,0
20231221,164600,66337300,7440,7440,7440,7440,0
20231221,164500,66337300,7440,7440,7440,7440,0
20231221,164400,66337300,7440,7440,7440,7440,0
20231221,164300,66337300,7440,7440,7440,7440,0
20231221,164200,66337300,7440,7440,7440,7440,0
20231221,164100,66337300,7440,7440,7440,7440,0
20231221,164000,66337300,7440,7440,7440,7440,0
20231221,163900,66337300,7440,7440,7440,7440,0
20231221,163800,66337300,7440,7440,7440,7440,0
20231221,163700,66337300,7440,7440,7440,7440,0
20231221,163600,66337300,7440,7440,7440,7440,0
20231221,163500,66337300,7440,7440,7440,7440,0
20231221,163400,66337300,7440,7440,7440,7440,0
20231221,163300,66337300,7440,7440,7440,7440,0
20231221,163200,66337300,7440,7440,7440,7440,0
20231221,163100,66337300,7440,7440,7440,7440,0
20231221,163000,66337300,7440,7440,7440,7440,0
20231221,162900,66337300,7440,7440,7440,7440,0
20231221,162800,66337300,7440,7440,7440,7440,0
20231221,162700,66337300,7440,7440,7440,7440,0
20231221,162600,66337300,7440,7440,7440,7440,0
20231221,162500,66337300,7440,7440,7440,7440,0
20231221,162400,66337300,7440,7440,7440,7440,0
20231221,162300,66337300,7440,7440,7440,7440,0
20231221,162200,66337300,7440,7440,7440,7440,0
20231221,162100,66337300,7440,7440,7440,7440,0
20231221,162000,66337300,7440,7440,7440,7440,679
20231221,161900,66337300,7440,7440,7440,7440,0
20231221,161800,66337300,7440,7440,7440,7440,0
20231221,161700,66337300,7440,7440,7440,7440,0
20231221,161600,66337300,7440,7440,7440,7440,0
20231221,161500,66337300,7440,7440,7440,7440,0
20231221,161400,66337300,7440,7440,7440,7440,0
20231221,161300,66337300,7440,7440,7440,7440,0
20231221,161200,66337300,7440,7440,7440,7440,0
20231221,161100,66337300,7440,7440,7440,7440,0
20231221,161000,66337300,7440,7440,7440,7440,0
20231221,160900,66337300,7440,7440,7440,7440,0
20231221,160800,66337300,7440,7440,7440,7440,0
20231221,160700,66337300,7440,7440,7440,7440,0
20231221,160600,66337300,7440,7440,7440,7440,0
20231221,160500,66337300,7440,7440,7440,7440,0
20231221,160400,66337300,7440,7440,7440,7440,0
20231221,160300,66337300,7440,7440,7440,7440,0
20231221,160200,66337300,7440,7440,7440,7440,0
20231221,160100,66337300,7440,7440,7440,7440,0
20231221,160000,66337300,7440,7440,7440,7440,0
20231221,155900,66337300,7440,7440,7440,7440,0
20231221,155800,66337300,7440,7440,7440,7440,0
20231221,155700,66337300,7440,7440,7440,7440,0
20231221,155600,66337300,7440,7440,7440,7440,0
20231221,155500,66337300,7440,7440,7440,7440,0
20231221,155400,66337300,7440,7440,7440,7440,0
20231221,155300,66337300,7440,7440,7440,7440,0
20231221,155200,66337300,7440,7440,7440,7440,0
20231221,155100,66337300,7440,7440,7440,7440,0
20231221,155000,66337300,7440,7440,7440,7440,679
20231221,154900,66337300,7440,7440,7440,7440,0
20231221,154800,66337300,7440,7440,7440,7440,0
20231221,154700,66337300,7440,7440,7440,7440,0
20231221,154600,66337300,7440,7440,7440,7440,0
20231221,154500,66337300,7440,7440,7440,7440,0
20231221,154400,66337300,7440,7440,7440,7440,0
20231221,154300,66337300,7440,7440,7440,7440,0
20231221,154200,66337300,7440,7440,7440,7440,0
20231221,154100,66337300,7440,7440,7440,7440,0
20231221,154000,66337300,7440,7440,7440,7440,0
20231221,153900,66337300,7440,7440,7440,7440,0
20231221,153800,66337300,7440,7440,7440,7440,0
20231221,153700,66337300,7440,7440,7440,7440,0
20231221,153600,66337300,7440,7440,7440,7440,0
20231221,153500,66337300,7440,7440,7440,7440,0
20231221,153400,66337300,7440,7440,7440,7440,0
20231221,153300,66337300,7440,7440,7440,7440,0
20231221,153200,66337300,7440,7440,7440,7440,0
20231221,153100,66337300,7440,7440,7440,7440,0
20231221,153000,66337300,7440,7440,7440,7440,679
20231221,152900,61285540,7480,7480,7480,7480,0
20231221,152800,61285540,7480,7480,7480,7480,0
20231221,152700,61285540,7480,7480,7480,7480,0
20231221,152600,61285540,7480,7480,7480,7480,0
20231221,152500,61285540,7480,7480,7480,7480,0
20231221,152400,61285540,7480,7480,7480,7480,0
20231221,152300,61285540,7480,7480,7480,7480,0
20231221,152200,61285540,7480,7480,7480,7480,0
20231221,152100,61285540,7480,7480,7480,7480,0
20231221,152000,61285540,7480,7480,7480,7480,0
20231221,151900,61285540,7480,7480,7480,7480,2
20231221,151800,61270580,7470,7470,7470,7470,6
20231221,151700,61225760,7470,7470,7470,7470,125
20231221,151600,60292010,7470,7470,7470,7470,8
20231221,151500,60232250,7470,7470,7470,7470,0
20231221,151400,60232250,7470,7470,7470,7470,0
20231221,151300,60232250,7470,7470,7470,7470,6
20231221,151200,60187430,7480,7480,7480,7480,0
20231221,151100,60187430,7480,7480,7480,7480,0
20231221,151000,60187430,7480,7480,7480,7480,0
20231221,150900,60187430,7480,7480,7480,7480,0
20231221,150800,60187430,7480,7480,7480,7480,0
20231221,150700,60187430,7480,7480,7480,7480,0
20231221,150600,60187430,7480,7480,7480,7480,0
20231221,150500,60187430,7480,7480,7480,7480,0
20231221,150400,60187430,7480,7480,7480,7480,0
20231221,150300,60187430,7480,7480,7480,7480,0
20231221,150200,60187430,7480,7480,7480,7480,0
20231221,150100,60187430,7480,7480,7480,7480,0
20231221,150000,60187430,7480,7480,7480,7480,0
20231221,145900,60187430,7480,7470,7480,7470,30
20231221,145800,59963070,7470,7470,7470,7470,240
20231221,145700,58170270,7470,7470,7470,7470,2
20231221,145600,58155330,7460,7460,7460,7460,0
20231221,145500,58155330,7460,7460,7460,7460,0
20231221,145400,58155330,7460,7460,7460,7460,0
20231221,145300,58155330,7460,7460,7460,7460,0
20231221,145200,58155330,7460,7460,7460,7460,0
20231221,145100,58155330,7460,7460,7460,7460,0
20231221,145000,58155330,7460,7460,7460,7460,6
20231221,144900,58110570,7460,7460,7460,7460,0
20231221,144800,58110570,7460,7460,7460,7460,1
20231221,144700,58103110,7450,7450,7450,7450,58
20231221,144600,57671010,7450,7450,7450,7450,0
20231221,144500,57671010,7450,7450,7450,7450,139
20231221,144400,56635460,7450,7450,7450,7450,0
20231221,144300,56635460,7450,7450,7450,7450,0
20231221,144200,56635460,7450,7450,7450,7450,2
20231221,144100,56620560,7430,7430,7430,7430,225
20231221,144000,54948810,7430,7430,7430,7430,0
20231221,143900,54948810,7430,7430,7430,7430,54
20231221,143800,54547590,7430,7430,7430,7430,1
20231221,143700,54540160,7440,7440,7440,7440,2
20231221,143600,54525280,7440,7440,7440,7440,353
20231221,143500,51898960,7460,7460,7460,7460,0
20231221,143400,51898960,7460,7460,7460,7460,0
20231221,143300,51898960,7460,7460,7460,7460,0
20231221,143200,51898960,7460,7460,7460,7460,0
20231221,143100,51898960,7460,7460,7460,7460,0
20231221,143000,51898960,7460,7460,7460,7460,0
20231221,142900,51898960,7460,7460,7460,7460,0
20231221,142800,51898960,7460,7460,7460,7460,0
20231221,142700,51898960,7460,7460,7460,7460,3
20231221,142600,51876580,7460,7460,7460,7460,0
20231221,142500,51876580,7460,7460,7460,7460,0
20231221,142400,51876580,7460,7460,7460,7460,0
20231221,142300,51876580,7460,7460,7460,7460,6
20231221,142200,51831820,7460,7460,7460,7460,0
20231221,142100,51831820,7460,7460,7460,7460,0
20231221,142000,51831820,7460,7460,7460,7460,10
20231221,141900,51757220,7460,7460,7460,7460,0
20231221,141800,51757220,7460,7460,7460,7460,0
20231221,141700,51757220,7460,7460,7460,7460,29
20231221,141600,51540880,7470,7470,7470,7470,0
20231221,141500,51540880,7470,7470,7470,7470,0
20231221,141400,51540880,7470,7470,7470,7470,0
20231221,141300,51540880,7470,7470,7470,7470,0
20231221,141200,51540880,7470,7470,7470,7470,3
20231221,141100,51518470,7430,7430,7430,7430,0
20231221,141000,51518470,7430,7430,7430,7430,0
20231221,140900,51518470,7430,7430,7430,7430,0
20231221,140800,51518470,7430,7430,7430,7430,0
20231221,140700,51518470,7430,7430,7430,7430,0
20231221,140600,51518470,7430,7430,7430,7430,218
20231221,140500,49898730,7470,7470,7470,7470,4
20231221,140400,49868850,7470,7470,7470,7470,0
20231221,140300,49868850,7470,7470,7470,7470,0
20231221,140200,49868850,7470,7470,7470,7470,0
20231221,140100,49868850,7470,7470,7470,7470,6
20231221,140000,49824030,7460,7460,7460,7460,0
20231221,135900,49824030,7460,7460,7460,7460,13
20231221,135800,49727050,7470,7470,7470,7470,0
20231221,135700,49727050,7470,7470,7470,7470,37
20231221,135600,49450660,7470,7470,7470,7470,5
20231221,135500,49413310,7470,7470,7470,7470,256
20231221,135400,47500990,7470,7470,7470,7470,13
20231221,135300,47403880,7470,7470,7470,7470,0
20231221,135200,47403880,7470,7470,7470,7470,12
20231221,135100,47314240,7470,7470,7470,7470,0
20231221,135000,47314240,7470,7470,7470,7470,0
20231221,134900,47314240,7470,7470,7470,7470,0
20231221,134800,47314240,7470,7470,7470,7470,0
20231221,134700,47314240,7470,7470,7470,7470,0
20231221,134600,47314240,7470,7460,7470,7460,53
20231221,134500,46918630,7470,7470,7470,7470,0
20231221,134400,46918630,7470,7470,7470,7470,0
20231221,134300,46918630,7470,7460,7470,7460,12
20231221,134200,46829060,7460,7460,7460,7460,0
20231221,134100,46829060,7460,7460,7460,7460,0
20231221,134000,46829060,7460,7460,7460,7460,0
20231221,133900,46829060,7460,7460,7470,7460,404
20231221,133800,43811310,7470,7470,7470,7470,0
20231221,133700,43811310,7470,7470,7470,7470,0
20231221,133600,43811310,7470,7470,7470,7470,0
20231221,133500,43811310,7470,7470,7470,7470,0
20231221,133400,43811310,7470,7470,7470,7470,0
20231221,133300,43811310,7470,7470,7470,7470,12
20231221,133200,43721670,7450,7450,7450,7450,5
20231221,133100,43684420,7470,7470,7470,7470,0
20231221,133000,43684420,7470,7470,7470,7470,0
20231221,132900,43684420,7470,7470,7470,7470,0
20231221,132800,43684420,7470,7470,7470,7470,0
20231221,132700,43684420,7470,7470,7470,7470,7
20231221,132600,43632130,7470,7470,7470,7470,0
20231221,132500,43632130,7470,7470,7470,7470,0
20231221,132400,43632130,7470,7470,7470,7470,0
20231221,132300,43632130,7470,7470,7470,7470,13
20231221,132200,43535020,7410,7450,7450,7410,390
20231221,132100,40638940,7450,7450,7450,7450,0
20231221,132000,40638940,7450,7450,7450,7450,10
20231221,131900,40564440,7480,7480,7480,7480,0
20231221,131800,40564440,7480,7480,7480,7480,0
20231221,131700,40564440,7480,7480,7480,7480,0
20231221,131600,40564440,7480,7480,7480,7480,0
20231221,131500,40564440,7480,7480,7480,7480,0
20231221,131400,40564440,7480,7480,7480,7480,0
20231221,131300,40564440,7480,7480,7480,7480,0
20231221,131200,40564440,7480,7480,7480,7480,0
20231221,131100,40564440,7480,7480,7480,7480,0
20231221,131000,40564440,7480,7480,7480,7480,0
20231221,130900,40564440,7480,7480,7480,7480,0
20231221,130800,40564440,7480,7480,7480,7480,0
20231221,130700,40564440,7480,7480,7480,7480,0
20231221,130600,40564440,7480,7480,7480,7480,0
20231221,130500,40564440,7480,7470,7480,7470,38
20231221,130400,40280490,7470,7470,7470,7470,0
20231221,130300,40280490,7470,7470,7470,7470,0
20231221,130200,40280490,7470,7470,7470,7470,0
20231221,130100,40280490,7470,7470,7470,7470,1
20231221,130000,40273020,7470,7470,7470,7470,7
20231221,125900,40220730,7470,7470,7470,7470,0
20231221,125800,40220730,7470,7470,7470,7470,0
20231221,125700,40220730,7470,7470,7470,7470,0
20231221,125600,40220730,7470,7470,7470,7470,0
20231221,125500,40220730,7470,7470,7470,7470,0
20231221,125400,40220730,7470,7470,7470,7470,0
20231221,125300,40220730,7470,7470,7470,7470,0
20231221,125200,40220730,7470,7470,7470,7470,0
20231221,125100,40220730,7470,7470,7470,7470,21
20231221,125000,40063860,7470,7470,7470,7470,20
20231221,124900,39914460,7470,7470,7470,7470,0
20231221,124800,39914460,7470,7470,7470,7470,50
20231221,124700,39540960,7480,7470,7480,7470,13
20231221,124600,39443820,7430,7430,7430,7430,0
20231221,124500,39443820,7430,7430,7430,7430,0
20231221,124400,39443820,7430,7430,7430,7430,0
20231221,124300,39443820,7430,7430,7430,7430,0
20231221,124200,39443820,7430,7430,7430,7430,0
20231221,124100,39443820,7430,7430,7430,7430,0
20231221,124000,39443820,7430,7430,7430,7430,0
20231221,123900,39443820,7430,7440,7440,7430,132
20231221,123800,38463050,7480,7450,7480,7450,269
20231221,123700,36455050,7450,7450,7450,7450,0
20231221,123600,36455050,7450,7450,7450,7450,134
20231221,123500,35456750,7450,7450,7450,7450,0
20231221,123400,35456750,7450,7450,7450,7450,0
20231221,123300,35456750,7450,7450,7450,7450,10
20231221,123200,35382250,7430,7430,7430,7430,0
20231221,123100,35382250,7430,7430,7430,7430,0
20231221,123000,35382250,7430,7430,7430,7430,0
20231221,122900,35382250,7430,7430,7430,7430,0
20231221,122800,35382250,7430,7430,7430,7430,32
20231221,122700,35144490,7430,7430,7430,7430,11
20231221,122600,35062760,7460,7460,7460,7460,0
20231221,122500,35062760,7460,7460,7460,7460,0
20231221,122400,35062760,7460,7460,7460,7460,0
20231221,122300,35062760,7460,7460,7460,7460,0
20231221,122200,35062760,7460,7460,7460,7460,0
20231221,122100,35062760,7460,7460,7460,7460,0
20231221,122000,35062760,7460,7460,7460,7460,0
20231221,121900,35062760,7460,7460,7460,7460,0
20231221,121800,35062760,7460,7460,7460,7460,0
20231221,121700,35062760,7460,7460,7460,7460,140
20231221,121600,34018360,7420,7420,7420,7420,0
20231221,121500,34018360,7420,7420,7420,7420,0
20231221,121400,34018360,7420,7420,7420,7420,0
20231221,121300,34018360,7420,7420,7420,7420,0
20231221,121200,34018360,7420,7420,7420,7420,0
20231221,121100,34018360,7420,7420,7420,7420,0
20231221,121000,34018360,7420,7420,7420,7420,0
20231221,120900,34018360,7420,7420,7420,7420,0
20231221,120800,34018360,7420,7420,7420,7420,0
20231221,120700,34018360,7420,7420,7420,7420,0
20231221,120600,34018360,7420,7420,7420,7420,0
20231221,120500,34018360,7420,7420,7420,7420,0
20231221,120400,34018360,7420,7420,7420,7420,0
20231221,120300,34018360,7420,7420,7420,7420,0
20231221,120200,34018360,7420,7420,7420,7420,0
20231221,120100,34018360,7420,7420,7420,7420,0
20231221,120000,34018360,7420,7420,7420,7420,5
20231221,115900,33981260,7420,7420,7420,7420,0
20231221,115800,33981260,7420,7420,7420,7420,0
20231221,115700,33981260,7420,7420,7420,7420,0
20231221,115600,33981260,7420,7420,7420,7420,0
20231221,115500,33981260,7420,7420,7420,7420,0
20231221,115400,33981260,7420,7420,7420,7420,0
20231221,115300,33981260,7420,7420,7420,7420,0
20231221,115200,33981260,7420,7420,7420,7420,0
20231221,115100,33981260,7420,7420,7420,7420,0
20231221,115000,33981260,7420,7420,7420,7420,0
20231221,114900,33981260,7420,7420,7420,7420,0
20231221,114800,33981260,7420,7420,7420,7420,0
20231221,114700,33981260,7420,7420,7420,7420,0
20231221,114600,33981260,7420,7420,7420,7420,0
20231221,114500,33981260,7420,7430,7430,7420,682
20231221,114400,28920740,7420,7420,7420,7420,0
20231221,114300,28920740,7420,7430,7430,7420,9
20231221,114200,28853950,7420,7420,7420,7420,0
20231221,114100,28853950,7420,7420,7420,7420,0
20231221,114000,28853950,7420,7420,7420,7420,0
20231221,113900,28853950,7420,7420,7420,7420,0
20231221,113800,28853950,7420,7420,7420,7420,98
20231221,113700,28126790,7420,7420,7420,7420,0
20231221,113600,28126790,7420,7420,7420,7420,0
20231221,113500,28126790,7420,7420,7420,7420,0
20231221,113400,28126790,7420,7430,7430,7420,125
20231221,113300,27198290,7410,7410,7410,7410,0
20231221,113200,27198290,7410,7410,7410,7410,0
20231221,113100,27198290,7410,7410,7410,7410,0
20231221,113000,27198290,7410,7410,7410,7410,0
20231221,112900,27198290,7410,7410,7410,7410,0
20231221,112800,27198290,7410,7410,7410,7410,0
20231221,112700,27198290,7410,7410,7410,7410,0
20231221,112600,27198290,7410,7410,7410,7410,0
20231221,112500,27198290,7410,7410,7410,7410,0
20231221,112400,27198290,7410,7410,7410,7410,0
20231221,112300,27198290,7410,7410,7410,7410,0
20231221,112200,27198290,7410,7410,7410,7410,0
20231221,112100,27198290,7410,7410,7410,7410,0
20231221,112000,27198290,7410,7440,7440,7410,105
20231221,111900,26419360,7460,7460,7460,7460,0
20231221,111800,26419360,7460,7460,7460,7460,0
20231221,111700,26419360,7460,7460,7460,7460,0
20231221,111600,26419360,7460,7460,7460,7460,0
20231221,111500,26419360,7460,7460,7460,7460,0
20231221,111400,26419360,7460,7460,7460,7460,5
20231221,111300,26382060,7460,7460,7460,7460,0
20231221,111200,26382060,7460,7460,7460,7460,0
20231221,111100,26382060,7460,7460,7460,7460,0
20231221,111000,26382060,7460,7460,7460,7460,7
20231221,110900,26329840,7460,7460,7460,7460,33
20231221,110800,26083660,7460,7460,7460,7460,0
20231221,110700,26083660,7460,7460,7460,7460,0
20231221,110600,26083660,7460,7460,7460,7460,0
20231221,110500,26083660,7460,7460,7460,7460,0
20231221,110400,26083660,7460,7460,7460,7460,70
20231221,110300,25561460,7410,7410,7410,7410,0
20231221,110200,25561460,7410,7410,7410,7410,0
20231221,110100,25561460,7410,7410,7410,7410,0
20231221,110000,25561460,7410,7410,7410,7410,0
20231221,105900,25561460,7410,7410,7410,7410,0
20231221,105800,25561460,7410,7420,7420,7410,60
20231221,105700,25116560,7430,7430,7430,7430,0
20231221,105600,25116560,7430,7430,7430,7430,38
20231221,105500,24834220,7440,7440,7440,7440,180
20231221,105400,23495020,7480,7480,7480,7480,0
20231221,105300,23495020,7480,7480,7480,7480,0
20231221,105200,23495020,7480,7480,7480,7480,0
20231221,105100,23495020,7480,7460,7490,7450,335
20231221,105000,20996850,7490,7490,7490,7490,0
20231221,104900,20996850,7490,7490,7490,7490,0
20231221,104800,20996850,7490,7490,7490,7490,0
20231221,104700,20996850,7490,7490,7490,7490,0
20231221,104600,20996850,7490,7490,7490,7490,3
20231221,104500,20974380,7490,7490,7490,7490,2
20231221,104400,20959400,7490,7490,7490,7490,1
20231221,104300,20951910,7480,7480,7480,7480,0
20231221,104200,20951910,7480,7480,7480,7480,0
20231221,104100,20951910,7480,7480,7480,7480,0
20231221,104000,20951910,7480,7480,7480,7480,1
20231221,103900,20944430,7470,7470,7470,7470,44
20231221,103800,20615750,7480,7480,7480,7480,70
20231221,103700,20092150,7490,7490,7490,7490,8
20231221,103600,20032230,7520,7520,7520,7520,0
20231221,103500,20032230,7520,7520,7520,7520,0
20231221,103400,20032230,7520,7520,7520,7520,0
20231221,103300,20032230,7520,7520,7520,7520,1
20231221,103200,20024710,7490,7490,7490,7490,0
20231221,103100,20024710,7490,7490,7490,7490,0
20231221,103000,20024710,7490,7490,7490,7490,0
20231221,102900,20024710,7490,7490,7490,7490,0
20231221,102800,20024710,7490,7490,7490,7490,51
20231221,102700,19642720,7520,7520,7520,7520,1
20231221,102600,19635200,7490,7520,7520,7490,870
20231221,102500,13103380,7540,7540,7540,7540,0
20231221,102400,13103380,7540,7540,7540,7540,0
20231221,102300,13103380,7540,7540,7540,7540,67
20231221,102200,12598200,7550,7550,7550,7550,0
20231221,102100,12598200,7550,7550,7550,7550,0
20231221,102000,12598200,7550,7550,7550,7550,0
20231221,101900,12598200,7550,7550,7550,7550,0
20231221,101800,12598200,7550,7550,7550,7550,0
20231221,101700,12598200,7550,7550,7550,7550,0
20231221,101600,12598200,7550,7550,7550,7550,0
20231221,101500,12598200,7550,7550,7550,7550,0
20231221,101400,12598200,7550,7550,7550,7550,0
20231221,101300,12598200,7550,7550,7550,7550,0
20231221,101200,12598200,7550,7550,7550,7550,0
20231221,101100,12598200,7550,7550,7550,7550,0
20231221,101000,12598200,7550,7550,7550,7550,0
20231221,100900,12598200,7550,7550,7550,7550,0
20231221,100800,12598200,7550,7550,7550,7550,1
20231221,100700,12590650,7550,7550,7550,7550,0
20231221,100600,12590650,7550,7550,7550,7550,0
20231221,100500,12590650,7550,7550,7550,7550,0
20231221,100400,12590650,7550,7550,7550,7550,2
20231221,100300,12575550,7550,7550,7550,7550,0
20231221,100200,12575550,7550,7550,7550,7550,0
20231221,100100,12575550,7550,7550,7550,7550,26
20231221,100000,12379250,7550,7550,7550,7550,1
20231221,095900,12371700,7510,7510,7510,7510,67
20231221,095800,11868530,7550,7550,7550,7550,0
20231221,095700,11868530,7550,7550,7550,7550,0
20231221,095600,11868530,7550,7550,7550,7550,0
20231221,095500,11868530,7550,7550,7550,7550,0
20231221,095400,11868530,7550,7550,7550,7550,0
20231221,095300,11868530,7550,7550,7550,7550,0
20231221,095200,11868530,7550,7550,7550,7550,1
20231221,095100,11860980,7550,7550,7550,7550,26
20231221,095000,11664680,7550,7550,7550,7550,0
20231221,094900,11664680,7550,7550,7550,7550,0
20231221,094800,11664680,7550,7550,7550,7550,0
20231221,094700,11664680,7550,7550,7550,7550,0
20231221,094600,11664680,7550,7550,7550,7550,0
20231221,094500,11664680,7550,7550,7550,7550,0
20231221,094400,11664680,7550,7550,7550,7550,7
20231221,094300,11611830,7550,7550,7550,7550,28
20231221,094200,11400430,7550,7550,7550,7550,0
20231221,094100,11400430,7550,7550,7550,7550,0
20231221,094000,11400430,7550,7550,7550,7550,0
20231221,093900,11400430,7550,7550,7550,7550,0
20231221,093800,11400430,7550,7550,7550,7550,0
20231221,093700,11400430,7550,7550,7550,7550,1
20231221,093600,11392880,7550,7550,7550,7550,0
20231221,093500,11392880,7550,7550,7550,7550,0
20231221,093400,11392880,7550,7550,7550,7550,0
20231221,093300,11392880,7550,7550,7550,7550,0
20231221,093200,11392880,7550,7550,7550,7550,0
20231221,093100,11392880,7550,7550,7550,7550,0
20231221,093000,11392880,7550,7550,7550,7550,10
20231221,092900,11317380,7550,7550,7550,7550,74
20231221,092800,10758680,7550,7550,7550,7550,0
20231221,092700,10758680,7550,7530,7550,7530,38
20231221,092600,10472140,7550,7550,7550,7550,0
20231221,092500,10472140,7550,7550,7550,7550,0
20231221,092400,10472140,7550,7550,7550,7550,5
20231221,092300,10434390,7560,7560,7560,7560,9
20231221,092200,10366350,7600,7600,7600,7600,0
20231221,092100,10366350,7600,7600,7600,7600,0
20231221,092000,10366350,7600,7600,7600,7600,0
20231221,091900,10366350,7600,7600,7600,7600,5
20231221,091800,10328350,7560,7560,7560,7560,3
20231221,091700,10305670,7560,7560,7560,7560,0
20231221,091600,10305670,7560,7560,7560,7560,0
20231221,091500,10305670,7560,7560,7560,7560,0
20231221,091400,10305670,7560,7560,7560,7560,1
20231221,091300,10298110,7700,7700,7700,7700,0
20231221,091200,10298110,7700,7700,7700,7700,0
20231221,091100,10298110,7700,7700,7700,7700,0
20231221,091000,10298110,7700,7700,7700,7700,0
20231221,090900,10298110,7700,7700,7700,7700,0
20231221,090800,10298110,7700,7700,7700,7700,0
20231221,090700,10298110,7700,7700,7700,7700,0
20231221,090600,10298110,7700,7700,7700,7700,0
20231221,090500,10298110,7700,7700,7700,7700,0
20231221,090400,10298110,7700,7700,7700,7700,0
20231221,090300,10298110,7700,7550,7700,7550,127
20231221,090200,9327710,7570,7570,7570,7570,15
20231221,090100,9214160,7580,7500,7590,7430,184
20231221,090000,7832650,7570,7650,7650,7570,386