KissMeData/317870/min/candle-20231221.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231221,210200,108080520,14720,14720,14720,14720,315
20231221,210100,108080520,14720,14720,14720,14720,0
20231221,210000,108080520,14720,14720,14720,14720,0
20231221,205900,108080520,14720,14720,14720,14720,0
20231221,205800,108080520,14720,14720,14720,14720,0
20231221,205700,108080520,14720,14720,14720,14720,0
20231221,205600,108080520,14720,14720,14720,14720,0
20231221,205500,108080520,14720,14720,14720,14720,0
20231221,205400,108080520,14720,14720,14720,14720,0
20231221,205300,108080520,14720,14720,14720,14720,0
20231221,205200,108080520,14720,14720,14720,14720,0
20231221,205100,108080520,14720,14720,14720,14720,0
20231221,205000,108080520,14720,14720,14720,14720,0
20231221,204900,108080520,14720,14720,14720,14720,0
20231221,204800,108080520,14720,14720,14720,14720,0
20231221,204700,108080520,14720,14720,14720,14720,0
20231221,204600,108080520,14720,14720,14720,14720,0
20231221,204500,108080520,14720,14720,14720,14720,0
20231221,204400,108080520,14720,14720,14720,14720,0
20231221,204300,108080520,14720,14720,14720,14720,0
20231221,204200,108080520,14720,14720,14720,14720,0
20231221,204100,108080520,14720,14720,14720,14720,0
20231221,204000,108080520,14720,14720,14720,14720,0
20231221,203900,108080520,14720,14720,14720,14720,0
20231221,203800,108080520,14720,14720,14720,14720,0
20231221,203700,108080520,14720,14720,14720,14720,0
20231221,203600,108080520,14720,14720,14720,14720,0
20231221,203500,108080520,14720,14720,14720,14720,0
20231221,203400,108080520,14720,14720,14720,14720,0
20231221,203300,108080520,14720,14720,14720,14720,0
20231221,203200,108080520,14720,14720,14720,14720,315
20231221,203100,108080520,14720,14720,14720,14720,0
20231221,203000,108080520,14720,14720,14720,14720,0
20231221,202900,108080520,14720,14720,14720,14720,0
20231221,202800,108080520,14720,14720,14720,14720,0
20231221,202700,108080520,14720,14720,14720,14720,0
20231221,202600,108080520,14720,14720,14720,14720,0
20231221,202500,108080520,14720,14720,14720,14720,0
20231221,202400,108080520,14720,14720,14720,14720,0
20231221,202300,108080520,14720,14720,14720,14720,0
20231221,202200,108080520,14720,14720,14720,14720,0
20231221,202100,108080520,14720,14720,14720,14720,0
20231221,202000,108080520,14720,14720,14720,14720,0
20231221,201900,108080520,14720,14720,14720,14720,0
20231221,201800,108080520,14720,14720,14720,14720,0
20231221,201700,108080520,14720,14720,14720,14720,0
20231221,201600,108080520,14720,14720,14720,14720,0
20231221,201500,108080520,14720,14720,14720,14720,0
20231221,201400,108080520,14720,14720,14720,14720,0
20231221,201300,108080520,14720,14720,14720,14720,0
20231221,201200,108080520,14720,14720,14720,14720,0
20231221,201100,108080520,14720,14720,14720,14720,0
20231221,201000,108080520,14720,14720,14720,14720,0
20231221,200900,108080520,14720,14720,14720,14720,0
20231221,200800,108080520,14720,14720,14720,14720,0
20231221,200700,108080520,14720,14720,14720,14720,0
20231221,200600,108080520,14720,14720,14720,14720,0
20231221,200500,108080520,14720,14720,14720,14720,0
20231221,200400,108080520,14720,14720,14720,14720,0
20231221,200300,108080520,14720,14720,14720,14720,0
20231221,200200,108080520,14720,14720,14720,14720,315
20231221,200100,108080520,14720,14720,14720,14720,0
20231221,200000,108080520,14720,14720,14720,14720,0
20231221,195900,108080520,14720,14720,14720,14720,0
20231221,195800,108080520,14720,14720,14720,14720,0
20231221,195700,108080520,14720,14720,14720,14720,0
20231221,195600,108080520,14720,14720,14720,14720,0
20231221,195500,108080520,14720,14720,14720,14720,0
20231221,195400,108080520,14720,14720,14720,14720,0
20231221,195300,108080520,14720,14720,14720,14720,0
20231221,195200,108080520,14720,14720,14720,14720,0
20231221,195100,108080520,14720,14720,14720,14720,0
20231221,195000,108080520,14720,14720,14720,14720,0
20231221,194900,108080520,14720,14720,14720,14720,0
20231221,194800,108080520,14720,14720,14720,14720,0
20231221,194700,108080520,14720,14720,14720,14720,0
20231221,194600,108080520,14720,14720,14720,14720,0
20231221,194500,108080520,14720,14720,14720,14720,0
20231221,194400,108080520,14720,14720,14720,14720,0
20231221,194300,108080520,14720,14720,14720,14720,0
20231221,194200,108080520,14720,14720,14720,14720,0
20231221,194100,108080520,14720,14720,14720,14720,0
20231221,194000,108080520,14720,14720,14720,14720,0
20231221,193900,108080520,14720,14720,14720,14720,0
20231221,193800,108080520,14720,14720,14720,14720,0
20231221,193700,108080520,14720,14720,14720,14720,0
20231221,193600,108080520,14720,14720,14720,14720,0
20231221,193500,108080520,14720,14720,14720,14720,0
20231221,193400,108080520,14720,14720,14720,14720,0
20231221,193300,108080520,14720,14720,14720,14720,0
20231221,193200,108080520,14720,14720,14720,14720,315
20231221,193100,108080520,14720,14720,14720,14720,0
20231221,193000,108080520,14720,14720,14720,14720,0
20231221,192900,108080520,14720,14720,14720,14720,0
20231221,192800,108080520,14720,14720,14720,14720,0
20231221,192700,108080520,14720,14720,14720,14720,0
20231221,192600,108080520,14720,14720,14720,14720,0
20231221,192500,108080520,14720,14720,14720,14720,0
20231221,192400,108080520,14720,14720,14720,14720,0
20231221,192300,108080520,14720,14720,14720,14720,0
20231221,192200,108080520,14720,14720,14720,14720,0
20231221,192100,108080520,14720,14720,14720,14720,0
20231221,192000,108080520,14720,14720,14720,14720,0
20231221,191900,108080520,14720,14720,14720,14720,0
20231221,191800,108080520,14720,14720,14720,14720,0
20231221,191700,108080520,14720,14720,14720,14720,0
20231221,191600,108080520,14720,14720,14720,14720,0
20231221,191500,108080520,14720,14720,14720,14720,0
20231221,191400,108080520,14720,14720,14720,14720,0
20231221,191300,108080520,14720,14720,14720,14720,0
20231221,191200,108080520,14720,14720,14720,14720,0
20231221,191100,108080520,14720,14720,14720,14720,0
20231221,191000,108080520,14720,14720,14720,14720,0
20231221,190900,108080520,14720,14720,14720,14720,0
20231221,190800,108080520,14720,14720,14720,14720,0
20231221,190700,108080520,14720,14720,14720,14720,0
20231221,190600,108080520,14720,14720,14720,14720,0
20231221,190500,108080520,14720,14720,14720,14720,0
20231221,190400,108080520,14720,14720,14720,14720,0
20231221,190300,108080520,14720,14720,14720,14720,0
20231221,190200,108080520,14720,14720,14720,14720,315
20231221,190100,108080520,14720,14720,14720,14720,0
20231221,190000,108080520,14720,14720,14720,14720,0
20231221,185900,108080520,14720,14720,14720,14720,0
20231221,185800,108080520,14720,14720,14720,14720,0
20231221,185700,108080520,14720,14720,14720,14720,0
20231221,185600,108080520,14720,14720,14720,14720,0
20231221,185500,108080520,14720,14720,14720,14720,0
20231221,185400,108080520,14720,14720,14720,14720,0
20231221,185300,108080520,14720,14720,14720,14720,0
20231221,185200,108080520,14720,14720,14720,14720,0
20231221,185100,108080520,14720,14720,14720,14720,0
20231221,185000,108080520,14720,14720,14720,14720,0
20231221,184900,108080520,14720,14720,14720,14720,0
20231221,184800,108080520,14720,14720,14720,14720,0
20231221,184700,108080520,14720,14720,14720,14720,0
20231221,184600,108080520,14720,14720,14720,14720,0
20231221,184500,108080520,14720,14720,14720,14720,0
20231221,184400,108080520,14720,14720,14720,14720,0
20231221,184300,108080520,14720,14720,14720,14720,0
20231221,184200,108080520,14720,14720,14720,14720,0
20231221,184100,108080520,14720,14720,14720,14720,0
20231221,184000,108080520,14720,14720,14720,14720,0
20231221,183900,108080520,14720,14720,14720,14720,0
20231221,183800,108080520,14720,14720,14720,14720,0
20231221,183700,108080520,14720,14720,14720,14720,0
20231221,183600,108080520,14720,14720,14720,14720,0
20231221,183500,108080520,14720,14720,14720,14720,0
20231221,183400,108080520,14720,14720,14720,14720,0
20231221,183300,108080520,14720,14720,14720,14720,0
20231221,183200,108080520,14720,14720,14720,14720,315
20231221,183100,108080520,14720,14720,14720,14720,0
20231221,183000,108080520,14720,14720,14720,14720,0
20231221,182900,108080520,14720,14720,14720,14720,0
20231221,182800,108080520,14720,14720,14720,14720,0
20231221,182700,108080520,14720,14720,14720,14720,0
20231221,182600,108080520,14720,14720,14720,14720,0
20231221,182500,108080520,14720,14720,14720,14720,0
20231221,182400,108080520,14720,14720,14720,14720,0
20231221,182300,108080520,14720,14720,14720,14720,0
20231221,182200,108080520,14720,14720,14720,14720,0
20231221,182100,108080520,14720,14720,14720,14720,0
20231221,182000,108080520,14720,14720,14720,14720,0
20231221,181900,108080520,14720,14720,14720,14720,0
20231221,181800,108080520,14720,14720,14720,14720,0
20231221,181700,108080520,14720,14720,14720,14720,0
20231221,181600,108080520,14720,14720,14720,14720,0
20231221,181500,108080520,14720,14720,14720,14720,0
20231221,181400,108080520,14720,14720,14720,14720,0
20231221,181300,108080520,14720,14720,14720,14720,0
20231221,181200,108080520,14720,14720,14720,14720,0
20231221,181100,108080520,14720,14720,14720,14720,0
20231221,181000,108080520,14720,14720,14720,14720,0
20231221,180900,108080520,14720,14720,14720,14720,0
20231221,180800,108080520,14720,14720,14720,14720,0
20231221,180700,108080520,14720,14720,14720,14720,0
20231221,180600,108080520,14720,14720,14720,14720,0
20231221,180500,108080520,14720,14720,14720,14720,0
20231221,180400,108080520,14720,14720,14720,14720,0
20231221,180300,108080520,14720,14720,14720,14720,0
20231221,180200,108080520,14720,14720,14720,14720,315
20231221,180100,108080520,14720,14720,14720,14720,0
20231221,180000,108080520,14720,14720,14720,14720,0
20231221,175900,108080520,14720,14720,14720,14720,0
20231221,175800,108080520,14720,14720,14720,14720,0
20231221,175700,108080520,14720,14720,14720,14720,0
20231221,175600,108080520,14720,14720,14720,14720,0
20231221,175500,108080520,14720,14720,14720,14720,0
20231221,175400,108080520,14720,14720,14720,14720,0
20231221,175300,108080520,14720,14720,14720,14720,0
20231221,175200,108080520,14720,14720,14720,14720,0
20231221,175100,108080520,14720,14720,14720,14720,0
20231221,175000,108080520,14720,14720,14720,14720,0
20231221,174900,108080520,14720,14720,14720,14720,0
20231221,174800,108080520,14720,14720,14720,14720,0
20231221,174700,108080520,14720,14720,14720,14720,0
20231221,174600,108080520,14720,14720,14720,14720,0
20231221,174500,108080520,14720,14720,14720,14720,0
20231221,174400,108080520,14720,14720,14720,14720,0
20231221,174300,108080520,14720,14720,14720,14720,0
20231221,174200,108080520,14720,14720,14720,14720,0
20231221,174100,108080520,14720,14720,14720,14720,0
20231221,174000,108080520,14720,14720,14720,14720,0
20231221,173900,108080520,14720,14720,14720,14720,0
20231221,173800,108080520,14720,14720,14720,14720,0
20231221,173700,108080520,14720,14720,14720,14720,0
20231221,173600,108080520,14720,14720,14720,14720,0
20231221,173500,108080520,14720,14720,14720,14720,0
20231221,173400,108080520,14720,14720,14720,14720,0
20231221,173300,108080520,14720,14720,14720,14720,0
20231221,173200,108080520,14720,14720,14720,14720,315
20231221,173100,108080520,14720,14720,14720,14720,0
20231221,173000,108080520,14720,14720,14720,14720,0
20231221,172900,108080520,14720,14720,14720,14720,0
20231221,172800,108080520,14720,14720,14720,14720,0
20231221,172700,108080520,14720,14720,14720,14720,0
20231221,172600,108080520,14720,14720,14720,14720,0
20231221,172500,108080520,14720,14720,14720,14720,0
20231221,172400,108080520,14720,14720,14720,14720,0
20231221,172300,108080520,14720,14720,14720,14720,0
20231221,172200,108080520,14720,14720,14720,14720,0
20231221,172100,108080520,14720,14720,14720,14720,0
20231221,172000,108080520,14720,14720,14720,14720,0
20231221,171900,108080520,14720,14720,14720,14720,0
20231221,171800,108080520,14720,14720,14720,14720,0
20231221,171700,108080520,14720,14720,14720,14720,0
20231221,171600,108080520,14720,14720,14720,14720,0
20231221,171500,108080520,14720,14720,14720,14720,0
20231221,171400,108080520,14720,14720,14720,14720,0
20231221,171300,108080520,14720,14720,14720,14720,0
20231221,171200,108080520,14720,14720,14720,14720,0
20231221,171100,108080520,14720,14720,14720,14720,0
20231221,171000,108080520,14720,14720,14720,14720,0
20231221,170900,108080520,14720,14720,14720,14720,0
20231221,170800,108080520,14720,14720,14720,14720,0
20231221,170700,108080520,14720,14720,14720,14720,0
20231221,170600,108080520,14720,14720,14720,14720,0
20231221,170500,108080520,14720,14720,14720,14720,0
20231221,170400,108080520,14720,14720,14720,14720,0
20231221,170300,108080520,14720,14720,14720,14720,0
20231221,170200,108080520,14720,14720,14720,14720,315
20231221,170100,108080520,14720,14720,14720,14720,0
20231221,170000,108080520,14720,14720,14720,14720,0
20231221,165900,108080520,14720,14720,14720,14720,0
20231221,165800,108080520,14720,14720,14720,14720,0
20231221,165700,108080520,14720,14720,14720,14720,0
20231221,165600,108080520,14720,14720,14720,14720,0
20231221,165500,108080520,14720,14720,14720,14720,0
20231221,165400,108080520,14720,14720,14720,14720,0
20231221,165300,108080520,14720,14720,14720,14720,0
20231221,165200,108080520,14720,14720,14720,14720,0
20231221,165100,108080520,14720,14720,14720,14720,0
20231221,165000,108080520,14720,14720,14720,14720,0
20231221,164900,108080520,14720,14720,14720,14720,0
20231221,164800,108080520,14720,14720,14720,14720,0
20231221,164700,108080520,14720,14720,14720,14720,0
20231221,164600,108080520,14720,14720,14720,14720,0
20231221,164500,108080520,14720,14720,14720,14720,0
20231221,164400,108080520,14720,14720,14720,14720,0
20231221,164300,108080520,14720,14720,14720,14720,0
20231221,164200,108080520,14720,14720,14720,14720,0
20231221,164100,108080520,14720,14720,14720,14720,0
20231221,164000,108080520,14720,14720,14720,14720,0
20231221,163900,108080520,14720,14720,14720,14720,0
20231221,163800,108080520,14720,14720,14720,14720,0
20231221,163700,108080520,14720,14720,14720,14720,0
20231221,163600,108080520,14720,14720,14720,14720,0
20231221,163500,108080520,14720,14720,14720,14720,0
20231221,163400,108080520,14720,14720,14720,14720,0
20231221,163300,108080520,14720,14720,14720,14720,0
20231221,163200,108080520,14720,14720,14720,14720,315
20231221,163100,108080520,14720,14720,14720,14720,0
20231221,163000,108080520,14720,14720,14720,14720,0
20231221,162900,108080520,14720,14720,14720,14720,0
20231221,162800,108080520,14720,14720,14720,14720,0
20231221,162700,108080520,14720,14720,14720,14720,0
20231221,162600,108080520,14720,14720,14720,14720,0
20231221,162500,108080520,14720,14720,14720,14720,0
20231221,162400,108080520,14720,14720,14720,14720,0
20231221,162300,108080520,14720,14720,14720,14720,0
20231221,162200,108080520,14720,14720,14720,14720,0
20231221,162100,108080520,14720,14720,14720,14720,0
20231221,162000,108080520,14720,14720,14720,14720,0
20231221,161900,108080520,14720,14720,14720,14720,0
20231221,161800,108080520,14720,14720,14720,14720,0
20231221,161700,108080520,14720,14720,14720,14720,0
20231221,161600,108080520,14720,14720,14720,14720,0
20231221,161500,108080520,14720,14720,14720,14720,0
20231221,161400,108080520,14720,14720,14720,14720,0
20231221,161300,108080520,14720,14720,14720,14720,0
20231221,161200,108080520,14720,14720,14720,14720,0
20231221,161100,108080520,14720,14720,14720,14720,0
20231221,161000,108080520,14720,14720,14720,14720,0
20231221,160900,108080520,14720,14720,14720,14720,0
20231221,160800,108080520,14720,14720,14720,14720,0
20231221,160700,108080520,14720,14720,14720,14720,0
20231221,160600,108080520,14720,14720,14720,14720,0
20231221,160500,108080520,14720,14720,14720,14720,0
20231221,160400,108080520,14720,14720,14720,14720,0
20231221,160300,108080520,14720,14720,14720,14720,0
20231221,160200,108080520,14720,14720,14720,14720,315
20231221,160100,108080520,14720,14720,14720,14720,0
20231221,160000,108080520,14720,14720,14720,14720,0
20231221,155900,108080520,14720,14720,14720,14720,0
20231221,155800,108080520,14720,14720,14720,14720,0
20231221,155700,108080520,14720,14720,14720,14720,0
20231221,155600,108080520,14720,14720,14720,14720,0
20231221,155500,108080520,14720,14720,14720,14720,0
20231221,155400,108080520,14720,14720,14720,14720,0
20231221,155300,108080520,14720,14720,14720,14720,0
20231221,155200,108080520,14720,14720,14720,14720,0
20231221,155100,108080520,14720,14720,14720,14720,0
20231221,155000,108080520,14720,14720,14720,14720,0
20231221,154900,108080520,14720,14720,14720,14720,0
20231221,154800,108080520,14720,14720,14720,14720,0
20231221,154700,108080520,14720,14720,14720,14720,0
20231221,154600,108080520,14720,14720,14720,14720,0
20231221,154500,108080520,14720,14720,14720,14720,0
20231221,154400,108080520,14720,14720,14720,14720,0
20231221,154300,108080520,14720,14720,14720,14720,0
20231221,154200,108080520,14720,14720,14720,14720,0
20231221,154100,108080520,14720,14720,14720,14720,0
20231221,154000,108080520,14720,14720,14720,14720,0
20231221,153900,108080520,14720,14720,14720,14720,0
20231221,153800,108080520,14720,14720,14720,14720,0
20231221,153700,108080520,14720,14720,14720,14720,0
20231221,153600,108080520,14720,14720,14720,14720,0
20231221,153500,108080520,14720,14720,14720,14720,0
20231221,153400,108080520,14720,14720,14720,14720,0
20231221,153300,108080520,14720,14720,14720,14720,0
20231221,153200,108080520,14720,14720,14720,14720,315
20231221,153100,108080520,14720,14720,14720,14720,0
20231221,153000,108080520,14720,14720,14720,14720,315
20231221,152900,103443720,14780,14780,14780,14780,0
20231221,152800,103443720,14780,14780,14780,14780,0
20231221,152700,103443720,14780,14780,14780,14780,0
20231221,152600,103443720,14780,14780,14780,14780,0
20231221,152500,103443720,14780,14780,14780,14780,0
20231221,152400,103443720,14780,14780,14780,14780,0
20231221,152300,103443720,14780,14780,14780,14780,0
20231221,152200,103443720,14780,14780,14780,14780,0
20231221,152100,103443720,14780,14780,14780,14780,0
20231221,152000,103443720,14780,14780,14780,14780,0
20231221,151900,103443720,14780,14780,14780,14780,0
20231221,151800,103443720,14780,14780,14780,14780,1
20231221,151700,103428940,14770,14770,14770,14770,0
20231221,151600,103428940,14770,14770,14770,14770,4
20231221,151500,103369860,14630,14660,14660,14630,234
20231221,151400,99943920,14790,14790,14790,14790,0
20231221,151300,99943920,14790,14790,14790,14790,1
20231221,151200,99929130,14790,14790,14790,14790,0
20231221,151100,99929130,14790,14790,14790,14790,0
20231221,151000,99929130,14790,14790,14790,14790,0
20231221,150900,99929130,14790,14780,14790,14780,6
20231221,150800,99840430,14660,14660,14660,14660,0
20231221,150700,99840430,14660,14660,14660,14660,0
20231221,150600,99840430,14660,14660,14660,14660,0
20231221,150500,99840430,14660,14660,14660,14660,0
20231221,150400,99840430,14660,14660,14660,14650,63
20231221,150300,98917130,14750,14740,14750,14740,30
20231221,150200,98474710,14700,14700,14700,14700,0
20231221,150100,98474710,14700,14700,14700,14700,0
20231221,150000,98474710,14700,14700,14700,14700,0
20231221,145900,98474710,14700,14700,14700,14700,0
20231221,145800,98474710,14700,14700,14700,14700,418
20231221,145700,92330110,14750,14750,14750,14750,0
20231221,145600,92330110,14750,14750,14750,14750,0
20231221,145500,92330110,14750,14750,14750,14750,0
20231221,145400,92330110,14750,14750,14750,14750,0
20231221,145300,92330110,14750,14750,14750,14750,1
20231221,145200,92315360,14790,14790,14790,14790,0
20231221,145100,92315360,14790,14790,14790,14790,0
20231221,145000,92315360,14790,14790,14790,14790,0
20231221,144900,92315360,14790,14790,14790,14790,0
20231221,144800,92315360,14790,14790,14790,14790,0
20231221,144700,92315360,14790,14790,14790,14790,0
20231221,144600,92315360,14790,14790,14790,14790,0
20231221,144500,92315360,14790,14790,14790,14790,0
20231221,144400,92315360,14790,14790,14790,14790,0
20231221,144300,92315360,14790,14790,14790,14790,0
20231221,144200,92315360,14790,14790,14790,14790,4
20231221,144100,92256200,14650,14700,14700,14650,200
20231221,144000,89322000,14710,14710,14710,14710,0
20231221,143900,89322000,14710,14710,14710,14710,0
20231221,143800,89322000,14710,14710,14710,14710,0
20231221,143700,89322000,14710,14710,14710,14710,0
20231221,143600,89322000,14710,14810,14810,14700,88
20231221,143500,88027700,14770,14770,14770,14770,0
20231221,143400,88027700,14770,14770,14770,14770,7
20231221,143300,87924310,14780,14780,14780,14780,0
20231221,143200,87924310,14780,14780,14780,14780,0
20231221,143100,87924310,14780,14780,14780,14780,10
20231221,143000,87776510,14750,14750,14750,14750,0
20231221,142900,87776510,14750,14750,14750,14750,0
20231221,142800,87776510,14750,14750,14750,14750,170
20231221,142700,85269010,14750,14750,14750,14750,80
20231221,142600,84089010,14680,14680,14680,14680,0
20231221,142500,84089010,14680,14680,14680,14680,0
20231221,142400,84089010,14680,14680,14680,14680,50
20231221,142300,83355010,14670,14670,14670,14670,0
20231221,142200,83355010,14670,14670,14670,14670,0
20231221,142100,83355010,14670,14680,14680,14670,105
20231221,142000,81814110,14710,14710,14710,14710,0
20231221,141900,81814110,14710,14710,14710,14710,0
20231221,141800,81814110,14710,14710,14710,14710,0
20231221,141700,81814110,14710,14710,14710,14710,0
20231221,141600,81814110,14710,14710,14710,14710,0
20231221,141500,81814110,14710,14710,14710,14710,0
20231221,141400,81814110,14710,14710,14710,14710,0
20231221,141300,81814110,14710,14710,14710,14710,0
20231221,141200,81814110,14710,14710,14710,14710,0
20231221,141100,81814110,14710,14710,14710,14710,0
20231221,141000,81814110,14710,14710,14710,14710,0
20231221,140900,81814110,14710,14710,14710,14710,0
20231221,140800,81814110,14710,14710,14710,14710,0
20231221,140700,81814110,14710,14710,14710,14710,0
20231221,140600,81814110,14710,14710,14710,14710,12
20231221,140500,81637590,14710,14710,14710,14710,0
20231221,140400,81637590,14710,14710,14710,14710,0
20231221,140300,81637590,14710,14710,14710,14710,0
20231221,140200,81637590,14710,14710,14710,14710,38
20231221,140100,81078610,14710,14710,14710,14710,0
20231221,140000,81078610,14710,14710,14710,14700,200
20231221,135900,78137610,14700,14700,14700,14700,0
20231221,135800,78137610,14700,14700,14700,14700,0
20231221,135700,78137610,14700,14700,14700,14700,0
20231221,135600,78137610,14700,14700,14700,14700,0
20231221,135500,78137610,14700,14700,14700,14700,0
20231221,135400,78137610,14700,14700,14700,14700,0
20231221,135300,78137610,14700,14700,14700,14700,0
20231221,135200,78137610,14700,14720,14720,14700,55
20231221,135100,77328410,14810,14810,14810,14810,0
20231221,135000,77328410,14810,14810,14810,14810,0
20231221,134900,77328410,14810,14810,14810,14810,0
20231221,134800,77328410,14810,14810,14810,14810,0
20231221,134700,77328410,14810,14810,14810,14810,0
20231221,134600,77328410,14810,14810,14810,14810,0
20231221,134500,77328410,14810,14810,14810,14810,0
20231221,134400,77328410,14810,14810,14810,14810,0
20231221,134300,77328410,14810,14810,14810,14810,0
20231221,134200,77328410,14810,14810,14810,14810,0
20231221,134100,77328410,14810,14810,14810,14810,0
20231221,134000,77328410,14810,14810,14810,14810,0
20231221,133900,77328410,14810,14810,14810,14810,1
20231221,133800,77313600,14800,14800,14800,14800,0
20231221,133700,77313600,14800,14800,14800,14800,0
20231221,133600,77313600,14800,14800,14800,14800,0
20231221,133500,77313600,14800,14800,14800,14800,0
20231221,133400,77313600,14800,14800,14800,14800,0
20231221,133300,77313600,14800,14800,14800,14800,0
20231221,133200,77313600,14800,14800,14800,14800,0
20231221,133100,77313600,14800,14800,14800,14800,0
20231221,133000,77313600,14800,14800,14800,14800,0
20231221,132900,77313600,14800,14800,14800,14800,0
20231221,132800,77313600,14800,14800,14800,14800,0
20231221,132700,77313600,14800,14800,14800,14800,0
20231221,132600,77313600,14800,14800,14800,14800,0
20231221,132500,77313600,14800,14800,14800,14800,0
20231221,132400,77313600,14800,14800,14800,14800,0
20231221,132300,77313600,14800,14800,14800,14800,120
20231221,132200,75537600,14800,14800,14800,14800,0
20231221,132100,75537600,14800,14800,14800,14800,0
20231221,132000,75537600,14800,14800,14800,14800,0
20231221,131900,75537600,14800,14800,14800,14800,0
20231221,131800,75537600,14800,14800,14800,14800,0
20231221,131700,75537600,14800,14800,14800,14800,0
20231221,131600,75537600,14800,14800,14800,14800,0
20231221,131500,75537600,14800,14800,14800,14800,0
20231221,131400,75537600,14800,14800,14800,14800,0
20231221,131300,75537600,14800,14720,14800,14720,400
20231221,131200,69649020,14720,14720,14720,14720,0
20231221,131100,69649020,14720,14720,14720,14720,0
20231221,131000,69649020,14720,14720,14720,14720,6
20231221,130900,69560700,14720,14720,14720,14720,0
20231221,130800,69560700,14720,14720,14720,14720,3
20231221,130700,69516540,14630,14630,14630,14630,0
20231221,130600,69516540,14630,14630,14630,14630,0
20231221,130500,69516540,14630,14630,14630,14630,0
20231221,130400,69516540,14630,14630,14630,14630,50
20231221,130300,68785040,14620,14620,14620,14620,0
20231221,130200,68785040,14620,14620,14620,14620,0
20231221,130100,68785040,14620,14620,14620,14620,0
20231221,130000,68785040,14620,14620,14620,14620,0
20231221,125900,68785040,14620,14620,14620,14620,78
20231221,125800,67644680,14630,14630,14630,14630,115
20231221,125700,65962230,14650,14650,14650,14650,50
20231221,125600,65229730,14700,14700,14700,14700,0
20231221,125500,65229730,14700,14700,14700,14700,0
20231221,125400,65229730,14700,14700,14700,14700,0
20231221,125300,65229730,14700,14700,14700,14700,100
20231221,125200,63759730,14720,14720,14720,14720,0
20231221,125100,63759730,14720,14720,14720,14720,0
20231221,125000,63759730,14720,14720,14720,14720,0
20231221,124900,63759730,14720,14720,14720,14720,86
20231221,124800,62493810,14650,14650,14650,14650,0
20231221,124700,62493810,14650,14650,14650,14650,0
20231221,124600,62493810,14650,14650,14650,14650,0
20231221,124500,62493810,14650,14650,14650,14650,0
20231221,124400,62493810,14650,14650,14650,14650,35
20231221,124300,61981060,14650,14650,14650,14650,20
20231221,124200,61688060,14680,14680,14680,14680,1
20231221,124100,61673380,14700,14700,14700,14700,0
20231221,124000,61673380,14700,14700,14700,14700,0
20231221,123900,61673380,14700,14720,14720,14700,61
20231221,123800,60776420,14720,14720,14720,14720,0
20231221,123700,60776420,14720,14720,14720,14720,0
20231221,123600,60776420,14720,14720,14720,14720,0
20231221,123500,60776420,14720,14720,14720,14720,0
20231221,123400,60776420,14720,14720,14720,14720,40
20231221,123300,60187620,14750,14750,14750,14750,0
20231221,123200,60187620,14750,14750,14750,14750,0
20231221,123100,60187620,14750,14750,14750,14750,0
20231221,123000,60187620,14750,14750,14750,14750,0
20231221,122900,60187620,14750,14750,14750,14750,0
20231221,122800,60187620,14750,14750,14750,14750,0
20231221,122700,60187620,14750,14750,14750,14750,0
20231221,122600,60187620,14750,14750,14750,14750,0
20231221,122500,60187620,14750,14750,14750,14750,0
20231221,122400,60187620,14750,14750,14750,14750,0
20231221,122300,60187620,14750,14750,14750,14750,0
20231221,122200,60187620,14750,14750,14750,14750,0
20231221,122100,60187620,14750,14750,14750,14750,0
20231221,122000,60187620,14750,14750,14750,14750,0
20231221,121900,60187620,14750,14750,14750,14750,0
20231221,121800,60187620,14750,14750,14750,14750,0
20231221,121700,60187620,14750,14750,14750,14750,0
20231221,121600,60187620,14750,14750,14750,14750,0
20231221,121500,60187620,14750,14750,14750,14750,0
20231221,121400,60187620,14750,14750,14750,14750,0
20231221,121300,60187620,14750,14750,14750,14750,1
20231221,121200,60172870,14750,14750,14750,14750,51
20231221,121100,59420620,14750,14750,14750,14750,0
20231221,121000,59420620,14750,14750,14750,14750,0
20231221,120900,59420620,14750,14760,14760,14750,26
20231221,120800,59036870,14760,14700,14760,14700,33
20231221,120700,58550090,14630,14630,14630,14630,0
20231221,120600,58550090,14630,14680,14680,14630,57
20231221,120500,57714630,14830,14830,14830,14830,0
20231221,120400,57714630,14830,14830,14830,14830,0
20231221,120300,57714630,14830,14830,14830,14830,0
20231221,120200,57714630,14830,14830,14830,14830,0
20231221,120100,57714630,14830,14830,14830,14830,0
20231221,120000,57714630,14830,14830,14830,14830,0
20231221,115900,57714630,14830,14830,14830,14830,0
20231221,115800,57714630,14830,14830,14830,14830,0
20231221,115700,57714630,14830,14830,14830,14830,0
20231221,115600,57714630,14830,14830,14830,14830,0
20231221,115500,57714630,14830,14830,14830,14830,0
20231221,115400,57714630,14830,14830,14830,14830,0
20231221,115300,57714630,14830,14830,14830,14830,0
20231221,115200,57714630,14830,14830,14830,14830,0
20231221,115100,57714630,14830,14830,14830,14830,0
20231221,115000,57714630,14830,14830,14830,14830,0
20231221,114900,57714630,14830,14830,14830,14830,0
20231221,114800,57714630,14830,14830,14830,14830,0
20231221,114700,57714630,14830,14830,14830,14830,0
20231221,114600,57714630,14830,14830,14830,14830,0
20231221,114500,57714630,14830,14830,14830,14830,0
20231221,114400,57714630,14830,14830,14830,14830,0
20231221,114300,57714630,14830,14830,14830,14830,0
20231221,114200,57714630,14830,14670,14830,14670,77
20231221,114100,56576880,14630,14630,14630,14630,0
20231221,114000,56576880,14630,14630,14630,14630,0
20231221,113900,56576880,14630,14630,14630,14630,0
20231221,113800,56576880,14630,14630,14630,14630,0
20231221,113700,56576880,14630,14630,14630,14630,0
20231221,113600,56576880,14630,14630,14630,14630,0
20231221,113500,56576880,14630,14630,14630,14630,0
20231221,113400,56576880,14630,14630,14630,14630,0
20231221,113300,56576880,14630,14630,14630,14630,0
20231221,113200,56576880,14630,14630,14630,14630,0
20231221,113100,56576880,14630,14630,14630,14630,0
20231221,113000,56576880,14630,14630,14630,14630,0
20231221,112900,56576880,14630,14630,14630,14630,0
20231221,112800,56576880,14630,14630,14630,14630,0
20231221,112700,56576880,14630,14630,14630,14630,0
20231221,112600,56576880,14630,14630,14630,14630,0
20231221,112500,56576880,14630,14630,14630,14630,0
20231221,112400,56576880,14630,14630,14630,14630,0
20231221,112300,56576880,14630,14630,14630,14630,10
20231221,112200,56430580,14630,14630,14630,14630,0
20231221,112100,56430580,14630,14630,14630,14630,0
20231221,112000,56430580,14630,14630,14630,14630,0
20231221,111900,56430580,14630,14630,14630,14630,0
20231221,111800,56430580,14630,14630,14630,14630,0
20231221,111700,56430580,14630,14630,14630,14630,0
20231221,111600,56430580,14630,14630,14630,14630,0
20231221,111500,56430580,14630,14630,14630,14630,0
20231221,111400,56430580,14630,14630,14630,14630,0
20231221,111300,56430580,14630,14630,14630,14630,0
20231221,111200,56430580,14630,14630,14630,14630,0
20231221,111100,56430580,14630,14630,14630,14630,0
20231221,111000,56430580,14630,14630,14630,14630,200
20231221,110900,53504580,14630,14630,14630,14630,0
20231221,110800,53504580,14630,14630,14630,14630,1
20231221,110700,53489950,14600,14600,14600,14600,0
20231221,110600,53489950,14600,14600,14600,14600,0
20231221,110500,53489950,14600,14600,14600,14600,0
20231221,110400,53489950,14600,14600,14600,14600,0
20231221,110300,53489950,14600,14600,14600,14600,0
20231221,110200,53489950,14600,14600,14600,14600,100
20231221,110100,52029950,14600,14610,14610,14590,431
20231221,110000,45736010,14600,14650,14650,14600,720
20231221,105900,35214800,14850,14850,14850,14850,0
20231221,105800,35214800,14850,14850,14850,14850,0
20231221,105700,35214800,14850,14850,14850,14850,0
20231221,105600,35214800,14850,14700,14850,14700,80
20231221,105500,34037300,14660,14760,14760,14660,100
20231221,105400,32569300,14680,14680,14680,14680,0
20231221,105300,32569300,14680,14700,14700,14680,290
20231221,105200,28307420,14720,14730,14730,14720,41
20231221,105100,27703700,14790,14790,14790,14790,0
20231221,105000,27703700,14790,14790,14790,14790,0
20231221,104900,27703700,14790,14790,14790,14790,0
20231221,104800,27703700,14790,14790,14790,14790,0
20231221,104700,27703700,14790,14790,14790,14790,0
20231221,104600,27703700,14790,14790,14790,14790,0
20231221,104500,27703700,14790,14790,14790,14790,0
20231221,104400,27703700,14790,14790,14790,14790,0
20231221,104300,27703700,14790,14790,14790,14790,0
20231221,104200,27703700,14790,14790,14790,14790,0
20231221,104100,27703700,14790,14790,14790,14790,0
20231221,104000,27703700,14790,14790,14790,14790,0
20231221,103900,27703700,14790,14800,14800,14790,15
20231221,103800,27481830,14880,14880,14880,14880,0
20231221,103700,27481830,14880,14880,14880,14880,0
20231221,103600,27481830,14880,14880,14880,14880,0
20231221,103500,27481830,14880,14880,14880,14880,3
20231221,103400,27437190,14860,14860,14860,14860,56
20231221,103300,26605030,14800,14800,14800,14800,200
20231221,103200,23645030,14860,14860,14860,14860,0
20231221,103100,23645030,14860,14860,14860,14860,0
20231221,103000,23645030,14860,14870,14870,14860,25
20231221,102900,23273360,14870,14870,14870,14870,1
20231221,102800,23258490,14870,14860,14870,14860,34
20231221,102700,22752920,14860,14860,14860,14860,1
20231221,102600,22738060,14860,14860,14860,14860,23
20231221,102500,22396280,14860,14860,14860,14860,0
20231221,102400,22396280,14860,14860,14860,14860,0
20231221,102300,22396280,14860,14790,14860,14790,53
20231221,102200,21611060,14720,14720,14720,14720,0
20231221,102100,21611060,14720,14720,14720,14720,0
20231221,102000,21611060,14720,14720,14720,14720,0
20231221,101900,21611060,14720,14720,14720,14720,0
20231221,101800,21611060,14720,14720,14720,14720,0
20231221,101700,21611060,14720,14720,14720,14720,0
20231221,101600,21611060,14720,14720,14720,14720,0
20231221,101500,21611060,14720,14720,14720,14720,0
20231221,101400,21611060,14720,14720,14720,14720,0
20231221,101300,21611060,14720,14720,14720,14720,0
20231221,101200,21611060,14720,14720,14720,14720,0
20231221,101100,21611060,14720,14730,14730,14720,20
20231221,101000,21316560,14900,14900,14900,14900,0
20231221,100900,21316560,14900,14900,14900,14900,0
20231221,100800,21316560,14900,14900,14900,14900,0
20231221,100700,21316560,14900,14900,14900,14900,0
20231221,100600,21316560,14900,14900,14900,14900,0
20231221,100500,21316560,14900,14900,14900,14900,0
20231221,100400,21316560,14900,14900,14900,14900,0
20231221,100300,21316560,14900,14900,14900,14900,0
20231221,100200,21316560,14900,14900,14900,14900,0
20231221,100100,21316560,14900,14900,14900,14900,0
20231221,100000,21316560,14900,14900,14900,14900,0
20231221,095900,21316560,14900,14900,14900,14900,0
20231221,095800,21316560,14900,14900,14900,14900,0
20231221,095700,21316560,14900,14900,14900,14900,0
20231221,095600,21316560,14900,14900,14900,14900,0
20231221,095500,21316560,14900,14900,14900,14900,0
20231221,095400,21316560,14900,14900,14900,14900,0
20231221,095300,21316560,14900,14900,14900,14900,0
20231221,095200,21316560,14900,14900,14900,14900,0
20231221,095100,21316560,14900,14900,14900,14900,0
20231221,095000,21316560,14900,14900,14900,14900,0
20231221,094900,21316560,14900,14900,14900,14900,0
20231221,094800,21316560,14900,14900,14900,14900,0
20231221,094700,21316560,14900,14900,14900,14900,0
20231221,094600,21316560,14900,14900,14900,14900,1
20231221,094500,21301660,14810,14810,14810,14810,0
20231221,094400,21301660,14810,14810,14810,14810,0
20231221,094300,21301660,14810,14810,14810,14810,0
20231221,094200,21301660,14810,14810,14810,14810,0
20231221,094100,21301660,14810,14810,14810,14810,56
20231221,094000,20472300,14810,14810,14810,14810,0
20231221,093900,20472300,14810,14810,14810,14810,0
20231221,093800,20472300,14810,14810,14810,14810,0
20231221,093700,20472300,14810,14810,14810,14810,0
20231221,093600,20472300,14810,14810,14810,14810,0
20231221,093500,20472300,14810,14810,14810,14810,0
20231221,093400,20472300,14810,14870,14870,14810,39
20231221,093300,19892670,14940,14940,14940,14940,0
20231221,093200,19892670,14940,14940,14940,14940,0
20231221,093100,19892670,14940,14940,14940,14940,34
20231221,093000,19384710,14830,14830,14830,14830,0
20231221,092900,19384710,14830,14830,14830,14830,8
20231221,092800,19266070,14830,14830,14830,14830,53
20231221,092700,18480080,14810,14810,14810,14810,56
20231221,092600,17650720,14810,14810,14810,14810,0
20231221,092500,17650720,14810,14810,14810,14810,13
20231221,092400,17458190,14710,14710,14710,14710,0
20231221,092300,17458190,14710,14710,14710,14710,0
20231221,092200,17458190,14710,14710,14710,14710,0
20231221,092100,17458190,14710,14710,14710,14710,0
20231221,092000,17458190,14710,14710,14710,14710,0
20231221,091900,17458190,14710,14710,14710,14710,0
20231221,091800,17458190,14710,14710,14710,14710,0
20231221,091700,17458190,14710,14710,14710,14710,0
20231221,091600,17458190,14710,14750,14750,14710,686
20231221,091500,7360910,14750,14760,14760,14750,132
20231221,091400,5413790,14800,14800,14800,14800,0
20231221,091300,5413790,14800,14800,14800,14800,0
20231221,091200,5413790,14800,14800,14800,14800,0
20231221,091100,5413790,14800,14800,14800,14800,102
20231221,091000,3904190,14810,14820,14820,14810,74
20231221,090900,2807750,14870,14860,14870,14850,187
20231221,090800,29860,14610,14610,14610,14610,0
20231221,090700,29860,14610,14610,14610,14610,0
20231221,090600,29860,14610,14610,14610,14610,0
20231221,090500,29860,14610,14610,14610,14610,0
20231221,090400,29860,14610,14610,14610,14610,0
20231221,090300,29860,14610,14610,14610,14610,0
20231221,090200,29860,14610,14610,14610,14610,0
20231221,090100,29860,14610,14610,14610,14610,1
20231221,090000,15250,15250,15250,15250,15250,1