KissMeData/373170/min/candle-20231221.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231221,211400,481549790,14920,14920,14920,14920,24
20231221,211300,481549790,14920,14920,14920,14920,0
20231221,211200,481549790,14920,14920,14920,14920,0
20231221,211100,481549790,14920,14920,14920,14920,0
20231221,211000,481549790,14920,14920,14920,14920,0
20231221,210900,481549790,14920,14920,14920,14920,0
20231221,210800,481549790,14920,14920,14920,14920,0
20231221,210700,481549790,14920,14920,14920,14920,0
20231221,210600,481549790,14920,14920,14920,14920,0
20231221,210500,481549790,14920,14920,14920,14920,0
20231221,210400,481549790,14920,14920,14920,14920,0
20231221,210300,481549790,14920,14920,14920,14920,0
20231221,210200,481549790,14920,14920,14920,14920,0
20231221,210100,481549790,14920,14920,14920,14920,0
20231221,210000,481549790,14920,14920,14920,14920,0
20231221,205900,481549790,14920,14920,14920,14920,0
20231221,205800,481549790,14920,14920,14920,14920,0
20231221,205700,481549790,14920,14920,14920,14920,0
20231221,205600,481549790,14920,14920,14920,14920,0
20231221,205500,481549790,14920,14920,14920,14920,0
20231221,205400,481549790,14920,14920,14920,14920,0
20231221,205300,481549790,14920,14920,14920,14920,0
20231221,205200,481549790,14920,14920,14920,14920,0
20231221,205100,481549790,14920,14920,14920,14920,0
20231221,205000,481549790,14920,14920,14920,14920,0
20231221,204900,481549790,14920,14920,14920,14920,0
20231221,204800,481549790,14920,14920,14920,14920,0
20231221,204700,481549790,14920,14920,14920,14920,0
20231221,204600,481549790,14920,14920,14920,14920,0
20231221,204500,481549790,14920,14920,14920,14920,0
20231221,204400,481549790,14920,14920,14920,14920,24
20231221,204300,481549790,14920,14920,14920,14920,0
20231221,204200,481549790,14920,14920,14920,14920,0
20231221,204100,481549790,14920,14920,14920,14920,0
20231221,204000,481549790,14920,14920,14920,14920,0
20231221,203900,481549790,14920,14920,14920,14920,0
20231221,203800,481549790,14920,14920,14920,14920,0
20231221,203700,481549790,14920,14920,14920,14920,0
20231221,203600,481549790,14920,14920,14920,14920,0
20231221,203500,481549790,14920,14920,14920,14920,0
20231221,203400,481549790,14920,14920,14920,14920,0
20231221,203300,481549790,14920,14920,14920,14920,0
20231221,203200,481549790,14920,14920,14920,14920,0
20231221,203100,481549790,14920,14920,14920,14920,0
20231221,203000,481549790,14920,14920,14920,14920,0
20231221,202900,481549790,14920,14920,14920,14920,0
20231221,202800,481549790,14920,14920,14920,14920,0
20231221,202700,481549790,14920,14920,14920,14920,0
20231221,202600,481549790,14920,14920,14920,14920,0
20231221,202500,481549790,14920,14920,14920,14920,0
20231221,202400,481549790,14920,14920,14920,14920,0
20231221,202300,481549790,14920,14920,14920,14920,0
20231221,202200,481549790,14920,14920,14920,14920,0
20231221,202100,481549790,14920,14920,14920,14920,0
20231221,202000,481549790,14920,14920,14920,14920,0
20231221,201900,481549790,14920,14920,14920,14920,0
20231221,201800,481549790,14920,14920,14920,14920,0
20231221,201700,481549790,14920,14920,14920,14920,0
20231221,201600,481549790,14920,14920,14920,14920,0
20231221,201500,481549790,14920,14920,14920,14920,0
20231221,201400,481549790,14920,14920,14920,14920,24
20231221,201300,481549790,14920,14920,14920,14920,0
20231221,201200,481549790,14920,14920,14920,14920,0
20231221,201100,481549790,14920,14920,14920,14920,0
20231221,201000,481549790,14920,14920,14920,14920,0
20231221,200900,481549790,14920,14920,14920,14920,0
20231221,200800,481549790,14920,14920,14920,14920,0
20231221,200700,481549790,14920,14920,14920,14920,0
20231221,200600,481549790,14920,14920,14920,14920,0
20231221,200500,481549790,14920,14920,14920,14920,0
20231221,200400,481549790,14920,14920,14920,14920,0
20231221,200300,481549790,14920,14920,14920,14920,0
20231221,200200,481549790,14920,14920,14920,14920,0
20231221,200100,481549790,14920,14920,14920,14920,0
20231221,200000,481549790,14920,14920,14920,14920,0
20231221,195900,481549790,14920,14920,14920,14920,0
20231221,195800,481549790,14920,14920,14920,14920,0
20231221,195700,481549790,14920,14920,14920,14920,0
20231221,195600,481549790,14920,14920,14920,14920,0
20231221,195500,481549790,14920,14920,14920,14920,0
20231221,195400,481549790,14920,14920,14920,14920,0
20231221,195300,481549790,14920,14920,14920,14920,0
20231221,195200,481549790,14920,14920,14920,14920,0
20231221,195100,481549790,14920,14920,14920,14920,0
20231221,195000,481549790,14920,14920,14920,14920,0
20231221,194900,481549790,14920,14920,14920,14920,0
20231221,194800,481549790,14920,14920,14920,14920,0
20231221,194700,481549790,14920,14920,14920,14920,0
20231221,194600,481549790,14920,14920,14920,14920,0
20231221,194500,481549790,14920,14920,14920,14920,0
20231221,194400,481549790,14920,14920,14920,14920,24
20231221,194300,481549790,14920,14920,14920,14920,0
20231221,194200,481549790,14920,14920,14920,14920,0
20231221,194100,481549790,14920,14920,14920,14920,0
20231221,194000,481549790,14920,14920,14920,14920,0
20231221,193900,481549790,14920,14920,14920,14920,0
20231221,193800,481549790,14920,14920,14920,14920,0
20231221,193700,481549790,14920,14920,14920,14920,0
20231221,193600,481549790,14920,14920,14920,14920,0
20231221,193500,481549790,14920,14920,14920,14920,0
20231221,193400,481549790,14920,14920,14920,14920,0
20231221,193300,481549790,14920,14920,14920,14920,0
20231221,193200,481549790,14920,14920,14920,14920,0
20231221,193100,481549790,14920,14920,14920,14920,0
20231221,193000,481549790,14920,14920,14920,14920,0
20231221,192900,481549790,14920,14920,14920,14920,0
20231221,192800,481549790,14920,14920,14920,14920,0
20231221,192700,481549790,14920,14920,14920,14920,0
20231221,192600,481549790,14920,14920,14920,14920,0
20231221,192500,481549790,14920,14920,14920,14920,0
20231221,192400,481549790,14920,14920,14920,14920,0
20231221,192300,481549790,14920,14920,14920,14920,0
20231221,192200,481549790,14920,14920,14920,14920,0
20231221,192100,481549790,14920,14920,14920,14920,0
20231221,192000,481549790,14920,14920,14920,14920,0
20231221,191900,481549790,14920,14920,14920,14920,0
20231221,191800,481549790,14920,14920,14920,14920,0
20231221,191700,481549790,14920,14920,14920,14920,0
20231221,191600,481549790,14920,14920,14920,14920,0
20231221,191500,481549790,14920,14920,14920,14920,0
20231221,191400,481549790,14920,14920,14920,14920,24
20231221,191300,481549790,14920,14920,14920,14920,0
20231221,191200,481549790,14920,14920,14920,14920,0
20231221,191100,481549790,14920,14920,14920,14920,0
20231221,191000,481549790,14920,14920,14920,14920,0
20231221,190900,481549790,14920,14920,14920,14920,0
20231221,190800,481549790,14920,14920,14920,14920,0
20231221,190700,481549790,14920,14920,14920,14920,0
20231221,190600,481549790,14920,14920,14920,14920,0
20231221,190500,481549790,14920,14920,14920,14920,0
20231221,190400,481549790,14920,14920,14920,14920,0
20231221,190300,481549790,14920,14920,14920,14920,0
20231221,190200,481549790,14920,14920,14920,14920,0
20231221,190100,481549790,14920,14920,14920,14920,0
20231221,190000,481549790,14920,14920,14920,14920,0
20231221,185900,481549790,14920,14920,14920,14920,0
20231221,185800,481549790,14920,14920,14920,14920,0
20231221,185700,481549790,14920,14920,14920,14920,0
20231221,185600,481549790,14920,14920,14920,14920,0
20231221,185500,481549790,14920,14920,14920,14920,0
20231221,185400,481549790,14920,14920,14920,14920,0
20231221,185300,481549790,14920,14920,14920,14920,0
20231221,185200,481549790,14920,14920,14920,14920,0
20231221,185100,481549790,14920,14920,14920,14920,0
20231221,185000,481549790,14920,14920,14920,14920,0
20231221,184900,481549790,14920,14920,14920,14920,0
20231221,184800,481549790,14920,14920,14920,14920,0
20231221,184700,481549790,14920,14920,14920,14920,0
20231221,184600,481549790,14920,14920,14920,14920,0
20231221,184500,481549790,14920,14920,14920,14920,0
20231221,184400,481549790,14920,14920,14920,14920,24
20231221,184300,481549790,14920,14920,14920,14920,0
20231221,184200,481549790,14920,14920,14920,14920,0
20231221,184100,481549790,14920,14920,14920,14920,0
20231221,184000,481549790,14920,14920,14920,14920,0
20231221,183900,481549790,14920,14920,14920,14920,0
20231221,183800,481549790,14920,14920,14920,14920,0
20231221,183700,481549790,14920,14920,14920,14920,0
20231221,183600,481549790,14920,14920,14920,14920,0
20231221,183500,481549790,14920,14920,14920,14920,0
20231221,183400,481549790,14920,14920,14920,14920,0
20231221,183300,481549790,14920,14920,14920,14920,0
20231221,183200,481549790,14920,14920,14920,14920,0
20231221,183100,481549790,14920,14920,14920,14920,0
20231221,183000,481549790,14920,14920,14920,14920,0
20231221,182900,481549790,14920,14920,14920,14920,0
20231221,182800,481549790,14920,14920,14920,14920,0
20231221,182700,481549790,14920,14920,14920,14920,0
20231221,182600,481549790,14920,14920,14920,14920,0
20231221,182500,481549790,14920,14920,14920,14920,0
20231221,182400,481549790,14920,14920,14920,14920,0
20231221,182300,481549790,14920,14920,14920,14920,0
20231221,182200,481549790,14920,14920,14920,14920,0
20231221,182100,481549790,14920,14920,14920,14920,0
20231221,182000,481549790,14920,14920,14920,14920,0
20231221,181900,481549790,14920,14920,14920,14920,0
20231221,181800,481549790,14920,14920,14920,14920,0
20231221,181700,481549790,14920,14920,14920,14920,0
20231221,181600,481549790,14920,14920,14920,14920,0
20231221,181500,481549790,14920,14920,14920,14920,0
20231221,181400,481549790,14920,14920,14920,14920,24
20231221,181300,481549790,14920,14920,14920,14920,0
20231221,181200,481549790,14920,14920,14920,14920,0
20231221,181100,481549790,14920,14920,14920,14920,0
20231221,181000,481549790,14920,14920,14920,14920,0
20231221,180900,481549790,14920,14920,14920,14920,0
20231221,180800,481549790,14920,14920,14920,14920,0
20231221,180700,481549790,14920,14920,14920,14920,0
20231221,180600,481549790,14920,14920,14920,14920,0
20231221,180500,481549790,14920,14920,14920,14920,0
20231221,180400,481549790,14920,14920,14920,14920,0
20231221,180300,481549790,14920,14920,14920,14920,0
20231221,180200,481549790,14920,14920,14920,14920,0
20231221,180100,481549790,14920,14920,14920,14920,0
20231221,180000,481549790,14920,14920,14920,14920,0
20231221,175900,481549790,14920,14920,14920,14920,0
20231221,175800,481549790,14920,14920,14920,14920,0
20231221,175700,481549790,14920,14920,14920,14920,0
20231221,175600,481549790,14920,14920,14920,14920,0
20231221,175500,481549790,14920,14920,14920,14920,0
20231221,175400,481549790,14920,14920,14920,14920,0
20231221,175300,481549790,14920,14920,14920,14920,0
20231221,175200,481549790,14920,14920,14920,14920,0
20231221,175100,481549790,14920,14920,14920,14920,0
20231221,175000,481549790,14920,14920,14920,14920,0
20231221,174900,481549790,14920,14920,14920,14920,0
20231221,174800,481549790,14920,14920,14920,14920,0
20231221,174700,481549790,14920,14920,14920,14920,0
20231221,174600,481549790,14920,14920,14920,14920,0
20231221,174500,481549790,14920,14920,14920,14920,0
20231221,174400,481549790,14920,14920,14920,14920,24
20231221,174300,481549790,14920,14920,14920,14920,0
20231221,174200,481549790,14920,14920,14920,14920,0
20231221,174100,481549790,14920,14920,14920,14920,0
20231221,174000,481549790,14920,14920,14920,14920,0
20231221,173900,481549790,14920,14920,14920,14920,0
20231221,173800,481549790,14920,14920,14920,14920,0
20231221,173700,481549790,14920,14920,14920,14920,0
20231221,173600,481549790,14920,14920,14920,14920,0
20231221,173500,481549790,14920,14920,14920,14920,0
20231221,173400,481549790,14920,14920,14920,14920,0
20231221,173300,481549790,14920,14920,14920,14920,0
20231221,173200,481549790,14920,14920,14920,14920,0
20231221,173100,481549790,14920,14920,14920,14920,0
20231221,173000,481549790,14920,14920,14920,14920,0
20231221,172900,481549790,14920,14920,14920,14920,0
20231221,172800,481549790,14920,14920,14920,14920,0
20231221,172700,481549790,14920,14920,14920,14920,0
20231221,172600,481549790,14920,14920,14920,14920,0
20231221,172500,481549790,14920,14920,14920,14920,0
20231221,172400,481549790,14920,14920,14920,14920,0
20231221,172300,481549790,14920,14920,14920,14920,0
20231221,172200,481549790,14920,14920,14920,14920,0
20231221,172100,481549790,14920,14920,14920,14920,0
20231221,172000,481549790,14920,14920,14920,14920,0
20231221,171900,481549790,14920,14920,14920,14920,0
20231221,171800,481549790,14920,14920,14920,14920,0
20231221,171700,481549790,14920,14920,14920,14920,0
20231221,171600,481549790,14920,14920,14920,14920,0
20231221,171500,481549790,14920,14920,14920,14920,0
20231221,171400,481549790,14920,14920,14920,14920,24
20231221,171300,481549790,14920,14920,14920,14920,0
20231221,171200,481549790,14920,14920,14920,14920,0
20231221,171100,481549790,14920,14920,14920,14920,0
20231221,171000,481549790,14920,14920,14920,14920,0
20231221,170900,481549790,14920,14920,14920,14920,0
20231221,170800,481549790,14920,14920,14920,14920,0
20231221,170700,481549790,14920,14920,14920,14920,0
20231221,170600,481549790,14920,14920,14920,14920,0
20231221,170500,481549790,14920,14920,14920,14920,0
20231221,170400,481549790,14920,14920,14920,14920,0
20231221,170300,481549790,14920,14920,14920,14920,0
20231221,170200,481549790,14920,14920,14920,14920,0
20231221,170100,481549790,14920,14920,14920,14920,0
20231221,170000,481549790,14920,14920,14920,14920,0
20231221,165900,481549790,14920,14920,14920,14920,0
20231221,165800,481549790,14920,14920,14920,14920,0
20231221,165700,481549790,14920,14920,14920,14920,0
20231221,165600,481549790,14920,14920,14920,14920,0
20231221,165500,481549790,14920,14920,14920,14920,0
20231221,165400,481549790,14920,14920,14920,14920,0
20231221,165300,481549790,14920,14920,14920,14920,0
20231221,165200,481549790,14920,14920,14920,14920,0
20231221,165100,481549790,14920,14920,14920,14920,0
20231221,165000,481549790,14920,14920,14920,14920,0
20231221,164900,481549790,14920,14920,14920,14920,0
20231221,164800,481549790,14920,14920,14920,14920,0
20231221,164700,481549790,14920,14920,14920,14920,0
20231221,164600,481549790,14920,14920,14920,14920,0
20231221,164500,481549790,14920,14920,14920,14920,0
20231221,164400,481549790,14920,14920,14920,14920,24
20231221,164300,481549790,14920,14920,14920,14920,0
20231221,164200,481549790,14920,14920,14920,14920,0
20231221,164100,481549790,14920,14920,14920,14920,0
20231221,164000,481549790,14920,14920,14920,14920,0
20231221,163900,481549790,14920,14920,14920,14920,0
20231221,163800,481549790,14920,14920,14920,14920,0
20231221,163700,481549790,14920,14920,14920,14920,0
20231221,163600,481549790,14920,14920,14920,14920,0
20231221,163500,481549790,14920,14920,14920,14920,0
20231221,163400,481549790,14920,14920,14920,14920,0
20231221,163300,481549790,14920,14920,14920,14920,0
20231221,163200,481549790,14920,14920,14920,14920,0
20231221,163100,481549790,14920,14920,14920,14920,0
20231221,163000,481549790,14920,14920,14920,14920,0
20231221,162900,481549790,14920,14920,14920,14920,0
20231221,162800,481549790,14920,14920,14920,14920,0
20231221,162700,481549790,14920,14920,14920,14920,0
20231221,162600,481549790,14920,14920,14920,14920,0
20231221,162500,481549790,14920,14920,14920,14920,0
20231221,162400,481549790,14920,14920,14920,14920,0
20231221,162300,481549790,14920,14920,14920,14920,0
20231221,162200,481549790,14920,14920,14920,14920,0
20231221,162100,481549790,14920,14920,14920,14920,0
20231221,162000,481549790,14920,14920,14920,14920,0
20231221,161900,481549790,14920,14920,14920,14920,0
20231221,161800,481549790,14920,14920,14920,14920,0
20231221,161700,481549790,14920,14920,14920,14920,0
20231221,161600,481549790,14920,14920,14920,14920,0
20231221,161500,481549790,14920,14920,14920,14920,0
20231221,161400,481549790,14920,14920,14920,14920,24
20231221,161300,481549790,14920,14920,14920,14920,0
20231221,161200,481549790,14920,14920,14920,14920,0
20231221,161100,481549790,14920,14920,14920,14920,0
20231221,161000,481549790,14920,14920,14920,14920,0
20231221,160900,481549790,14920,14920,14920,14920,0
20231221,160800,481549790,14920,14920,14920,14920,0
20231221,160700,481549790,14920,14920,14920,14920,0
20231221,160600,481549790,14920,14920,14920,14920,0
20231221,160500,481549790,14920,14920,14920,14920,0
20231221,160400,481549790,14920,14920,14920,14920,0
20231221,160300,481549790,14920,14920,14920,14920,0
20231221,160200,481549790,14920,14920,14920,14920,0
20231221,160100,481549790,14920,14920,14920,14920,0
20231221,160000,481549790,14920,14920,14920,14920,0
20231221,155900,481549790,14920,14920,14920,14920,0
20231221,155800,481549790,14920,14920,14920,14920,0
20231221,155700,481549790,14920,14920,14920,14920,0
20231221,155600,481549790,14920,14920,14920,14920,0
20231221,155500,481549790,14920,14920,14920,14920,0
20231221,155400,481549790,14920,14920,14920,14920,0
20231221,155300,481549790,14920,14920,14920,14920,0
20231221,155200,481549790,14920,14920,14920,14920,0
20231221,155100,481549790,14920,14920,14920,14920,0
20231221,155000,481549790,14920,14920,14920,14920,0
20231221,154900,481549790,14920,14920,14920,14920,0
20231221,154800,481549790,14920,14920,14920,14920,0
20231221,154700,481549790,14920,14920,14920,14920,0
20231221,154600,481549790,14920,14920,14920,14920,0
20231221,154500,481549790,14920,14920,14920,14920,0
20231221,154400,481549790,14920,14920,14920,14920,24
20231221,154300,481549790,14920,14920,14920,14920,0
20231221,154200,481549790,14920,14920,14920,14920,0
20231221,154100,481549790,14920,14920,14920,14920,0
20231221,154000,481549790,14920,14920,14920,14920,0
20231221,153900,481549790,14920,14920,14920,14920,0
20231221,153800,481549790,14920,14920,14920,14920,0
20231221,153700,481549790,14920,14920,14920,14920,0
20231221,153600,481549790,14920,14920,14920,14920,0
20231221,153500,481549790,14920,14920,14920,14920,0
20231221,153400,481549790,14920,14920,14920,14920,0
20231221,153300,481549790,14920,14920,14920,14920,0
20231221,153200,481549790,14920,14920,14920,14920,0
20231221,153100,481549790,14920,14920,14920,14920,0
20231221,153000,481549790,14920,14920,14920,14920,24
20231221,152900,481191710,14860,14860,14860,14860,0
20231221,152800,481191710,14860,14860,14860,14860,0
20231221,152700,481191710,14860,14860,14860,14860,0
20231221,152600,481191710,14860,14860,14860,14860,0
20231221,152500,481191710,14860,14860,14860,14860,0
20231221,152400,481191710,14860,14860,14860,14860,0
20231221,152300,481191710,14860,14860,14860,14860,0
20231221,152200,481191710,14860,14860,14860,14860,0
20231221,152100,481191710,14860,14860,14860,14860,0
20231221,152000,481191710,14860,14860,14860,14860,0
20231221,151900,481191710,14860,14860,14860,14860,0
20231221,151800,481191710,14860,14860,14860,14860,0
20231221,151700,481191710,14860,14860,14860,14860,31
20231221,151600,480731050,14920,14890,14920,14890,25
20231221,151500,480358770,14890,14890,14890,14890,9
20231221,151400,480224760,14870,14870,14870,14870,2
20231221,151300,480195020,14870,14860,14870,14860,30
20231221,151200,479749190,14860,14850,14860,14850,312
20231221,151100,475115940,14840,14850,14850,14840,22
20231221,151000,474789320,14850,14850,14850,14850,8
20231221,150900,474670520,14850,14850,14850,14850,9
20231221,150800,474536870,14850,14850,14850,14850,14
20231221,150700,474328970,14850,14850,14850,14850,7
20231221,150600,474225020,14840,14840,14840,14840,15
20231221,150500,474002420,14830,14830,14830,14830,189
20231221,150400,471199550,14840,14830,14840,14830,35
20231221,150300,470680360,14830,14830,14830,14830,15
20231221,150200,470457910,14830,14830,14830,14830,7
20231221,150100,470354100,14830,14830,14830,14830,17
20231221,150000,470101990,14810,14840,14840,14810,238
20231221,145900,466573850,14830,14830,14830,14830,0
20231221,145800,466573850,14830,14830,14830,14830,8
20231221,145700,466455210,14840,14850,14850,14840,23
20231221,145600,466113820,14810,14810,14810,14810,0
20231221,145500,466113820,14810,14850,14850,14810,83
20231221,145400,464884320,14840,14850,14850,14840,114
20231221,145300,463191720,14850,14850,14850,14850,15
20231221,145200,462968970,14840,14840,14840,14840,1
20231221,145100,462954130,14810,14810,14810,14810,0
20231221,145000,462954130,14810,14810,14810,14810,180
20231221,144900,460288330,14810,14810,14810,14810,8
20231221,144800,460169850,14810,14810,14810,14810,7
20231221,144700,460066180,14810,14810,14810,14810,83
20231221,144600,458836950,14810,14810,14810,14810,114
20231221,144500,457148610,14830,14830,14830,14830,12
20231221,144400,456970650,14830,14830,14830,14830,0
20231221,144300,456970650,14830,14830,14830,14830,29
20231221,144200,456540580,14830,14830,14830,14830,0
20231221,144100,456540580,14830,14830,14830,14830,0
20231221,144000,456540580,14830,14830,14830,14830,0
20231221,143900,456540580,14830,14830,14830,14830,0
20231221,143800,456540580,14830,14830,14830,14830,1
20231221,143700,456525750,14830,14830,14830,14830,44
20231221,143600,455873230,14820,14820,14820,14820,3
20231221,143500,455828770,14820,14810,14820,14810,75
20231221,143400,454717300,14810,14790,14810,14790,405
20231221,143300,448721430,14800,14800,14800,14800,1
20231221,143200,448706630,14810,14810,14810,14810,1
20231221,143100,448691820,14800,14800,14800,14800,0
20231221,143000,448691820,14800,14810,14810,14800,99
20231221,142900,447226040,14820,14810,14820,14810,15
20231221,142800,447003780,14810,14810,14810,14810,186
20231221,142700,444249120,14810,14810,14810,14810,39
20231221,142600,443671530,14790,14790,14790,14790,122
20231221,142500,441867150,14790,14790,14790,14790,0
20231221,142400,441867150,14790,14790,14790,14790,0
20231221,142300,441867150,14790,14790,14790,14790,55
20231221,142200,441053700,14790,14790,14790,14790,0
20231221,142100,441053700,14790,14800,14800,14790,110
20231221,142000,439426790,14800,14800,14800,14800,1
20231221,141900,439411990,14790,14790,14790,14790,33
20231221,141800,438923920,14790,14780,14790,14780,187
20231221,141700,436158330,14780,14780,14780,14780,15
20231221,141600,435936630,14780,14780,14780,14760,501
20231221,141500,428536420,14790,14790,14790,14790,33
20231221,141400,428048350,14790,14790,14790,14790,0
20231221,141300,428048350,14790,14790,14790,14790,31
20231221,141200,427589860,14800,14800,14800,14800,0
20231221,141100,427589860,14800,14800,14800,14800,0
20231221,141000,427589860,14800,14800,14800,14800,0
20231221,140900,427589860,14800,14800,14800,14800,239
20231221,140800,424052660,14820,14830,14830,14820,76
20231221,140700,422925630,14820,14820,14820,14820,96
20231221,140600,421502910,14800,14800,14800,14800,94
20231221,140500,420111710,14800,14800,14800,14800,25
20231221,140400,419741710,14820,14820,14820,14820,0
20231221,140300,419741710,14820,14820,14820,14820,1
20231221,140200,419726890,14820,14820,14820,14820,2
20231221,140100,419697250,14800,14800,14800,14800,0
20231221,140000,419697250,14800,14800,14800,14800,0
20231221,135900,419697250,14800,14800,14800,14800,0
20231221,135800,419697250,14800,14840,14840,14800,90
20231221,135700,418363760,14830,14830,14830,14830,0
20231221,135600,418363760,14830,14830,14830,14830,0
20231221,135500,418363760,14830,14830,14830,14830,0
20231221,135400,418363760,14830,14830,14830,14830,0
20231221,135300,418363760,14830,14830,14830,14830,60
20231221,135200,417473960,14840,14840,14840,14840,0
20231221,135100,417473960,14840,14840,14840,14840,122
20231221,135000,415663480,14840,14840,14840,14840,0
20231221,134900,415663480,14840,14840,14840,14840,0
20231221,134800,415663480,14840,14840,14840,14840,0
20231221,134700,415663480,14840,14840,14840,14840,0
20231221,134600,415663480,14840,14840,14840,14840,0
20231221,134500,415663480,14840,14850,14850,14840,5
20231221,134400,415589270,14830,14830,14830,14830,0
20231221,134300,415589270,14830,14850,14850,14830,30
20231221,134200,415144170,14830,14830,14830,14830,311
20231221,134100,410532040,14830,14970,14970,14830,133
20231221,134000,408558630,14970,14780,14970,14780,2339
20231221,133900,373729090,14780,14780,14780,14780,102
20231221,133800,372221530,14780,14780,14780,14780,5
20231221,133700,372147630,14780,14780,14780,14780,53
20231221,133600,371364290,14770,14780,14780,14770,188
20231221,133500,368586870,14770,14770,14770,14770,0
20231221,133400,368586870,14770,14770,14770,14770,40
20231221,133300,367996070,14760,14760,14760,14760,190
20231221,133200,365191670,14760,14770,14770,14760,160
20231221,133100,362829910,14770,14850,14850,14770,1834
20231221,133000,335667980,14890,14890,14890,14890,0
20231221,132900,335667980,14890,14890,14890,14890,155
20231221,132800,333360030,14890,14860,14890,14860,100
20231221,132700,331872800,14850,14850,14850,14850,0
20231221,132600,331872800,14850,14860,14860,14850,39
20231221,132500,331293610,14860,14860,14860,14860,2
20231221,132400,331263890,14850,14850,14850,14850,10
20231221,132300,331115390,14840,14840,14840,14840,0
20231221,132200,331115390,14840,14840,14840,14840,0
20231221,132100,331115390,14840,14840,14840,14840,0
20231221,132000,331115390,14840,14860,14860,14840,604
20231221,131900,322148610,14860,14860,14860,14860,0
20231221,131800,322148610,14860,14860,14860,14860,0
20231221,131700,322148610,14860,14860,14860,14860,0
20231221,131600,322148610,14860,14860,14860,14860,0
20231221,131500,322148610,14860,14860,14860,14860,35
20231221,131400,321628510,14860,14860,14860,14860,0
20231221,131300,321628510,14860,14860,14860,14860,0
20231221,131200,321628510,14860,14860,14860,14860,0
20231221,131100,321628510,14860,14860,14860,14860,0
20231221,131000,321628510,14860,14860,14860,14860,0
20231221,130900,321628510,14860,14860,14860,14860,385
20231221,130800,315907410,14860,14860,14860,14860,0
20231221,130700,315907410,14860,14860,14860,14860,0
20231221,130600,315907410,14860,14860,14860,14860,21
20231221,130500,315595350,14860,14860,14860,14860,30
20231221,130400,315149550,14870,14880,14880,14870,64
20231221,130300,314197840,14880,14880,14880,14880,0
20231221,130200,314197840,14880,14880,14880,14880,0
20231221,130100,314197840,14880,14880,14880,14880,0
20231221,130000,314197840,14880,14880,14880,14880,42
20231221,125900,313572880,14880,14880,14880,14880,0
20231221,125800,313572880,14880,14880,14880,14880,19
20231221,125700,313290160,14880,14880,14880,14880,37
20231221,125600,312739600,14880,14880,14880,14880,0
20231221,125500,312739600,14880,14880,14880,14880,398
20231221,125400,306817360,14880,14880,14880,14880,637
20231221,125300,297338800,14880,14880,14880,14880,83
20231221,125200,296103760,14870,14870,14880,14870,511
20231221,125100,288503540,14890,14890,14890,14890,150
20231221,125000,286270040,14870,14870,14870,14870,5
20231221,124900,286195690,14860,14860,14860,14860,70
20231221,124800,285155490,14870,14890,14890,14870,296
20231221,124700,280753950,14890,14890,14890,14890,0
20231221,124600,280753950,14890,14890,14890,14890,0
20231221,124500,280753950,14890,14920,14920,14890,1282
20231221,124400,261654910,14920,14920,14920,14920,0
20231221,124300,261654910,14920,14920,14920,14920,0
20231221,124200,261654910,14920,14920,14920,14920,1
20231221,124100,261639990,14930,14930,14930,14930,0
20231221,124000,261639990,14930,14930,14930,14930,0
20231221,123900,261639990,14930,14930,14930,14930,0
20231221,123800,261639990,14930,14930,14930,14930,0
20231221,123700,261639990,14930,14930,14930,14930,0
20231221,123600,261639990,14930,14930,14930,14930,0
20231221,123500,261639990,14930,14930,14930,14930,0
20231221,123400,261639990,14930,14930,14930,14930,0
20231221,123300,261639990,14930,14930,14930,14930,0
20231221,123200,261639990,14930,14920,14930,14920,5
20231221,123100,261565350,14920,14930,14930,14920,197
20231221,123000,258624150,14930,14930,14930,14930,305
20231221,122900,254070500,14940,14940,14940,14940,1
20231221,122800,254055560,14940,14940,14940,14940,59
20231221,122700,253174100,14940,14940,14940,14940,0
20231221,122600,253174100,14940,14940,14940,14940,0
20231221,122500,253174100,14940,14940,14940,14940,0
20231221,122400,253174100,14940,14940,14940,14940,0
20231221,122300,253174100,14940,14940,14940,14940,0
20231221,122200,253174100,14940,14940,14940,14940,0
20231221,122100,253174100,14940,14940,14940,14940,0
20231221,122000,253174100,14940,14940,14940,14940,0
20231221,121900,253174100,14940,14940,14940,14940,0
20231221,121800,253174100,14940,14940,14940,14940,0
20231221,121700,253174100,14940,14940,14940,14940,0
20231221,121600,253174100,14940,14940,14940,14940,0
20231221,121500,253174100,14940,14940,14940,14940,0
20231221,121400,253174100,14940,14940,14940,14940,0
20231221,121300,253174100,14940,14940,14940,14940,0
20231221,121200,253174100,14940,14940,14940,14940,1
20231221,121100,253159160,14980,14980,14980,14980,0
20231221,121000,253159160,14980,14980,14980,14980,0
20231221,120900,253159160,14980,14980,14980,14980,0
20231221,120800,253159160,14980,14980,14980,14980,0
20231221,120700,253159160,14980,14980,14980,14980,2
20231221,120600,253129200,14980,14980,14980,14980,0
20231221,120500,253129200,14980,14980,14980,14980,0
20231221,120400,253129200,14980,14980,14980,14980,1
20231221,120300,253114220,14990,14990,14990,14990,0
20231221,120200,253114220,14990,14990,14990,14990,0
20231221,120100,253114220,14990,14990,14990,14990,0
20231221,120000,253114220,14990,14990,14990,14990,6
20231221,115900,253024280,14990,14990,14990,14990,0
20231221,115800,253024280,14990,14990,14990,14990,6
20231221,115700,252934340,14990,14990,14990,14990,6
20231221,115600,252844400,14990,14970,14990,14970,73
20231221,115500,251751470,14970,14970,14970,14970,6
20231221,115400,251661650,14970,14970,14970,14970,6
20231221,115300,251571830,14950,14970,14970,14950,8
20231221,115200,251452110,14960,14960,14960,14960,105
20231221,115100,249881310,14940,14960,14960,14940,8
20231221,115000,249761670,14910,14960,14960,14910,66
20231221,114900,248777310,14960,14960,14960,14960,6
20231221,114800,248687550,14960,14960,14960,14960,6
20231221,114700,248597790,14960,14960,14960,14960,16
20231221,114600,248358430,14910,14910,14910,14910,52
20231221,114500,247583110,14950,14960,14960,14950,12
20231221,114400,247403650,14960,14960,14960,14960,22
20231221,114300,247074530,14960,14960,14960,14960,6
20231221,114200,246984770,14960,14960,14960,14960,6
20231221,114100,246895010,14960,14960,14960,14960,6
20231221,114000,246805250,14900,14960,14960,14900,175
20231221,113900,244196520,14960,14910,14960,14910,51
20231221,113800,243435810,14960,14960,14960,14960,6
20231221,113700,243346050,14960,14960,14960,14960,6
20231221,113600,243256290,14960,14960,14960,14960,6
20231221,113500,243166530,14960,14910,14960,14910,49
20231221,113400,242435640,14920,14960,14960,14920,506
20231221,113300,234885880,14960,14960,14960,14960,6
20231221,113200,234796120,14960,14960,14960,14960,0
20231221,113100,234796120,14960,14920,14960,14910,64
20231221,113000,233841480,14960,14960,14960,14960,6
20231221,112900,233751720,14960,14960,14960,14960,6
20231221,112800,233661960,14960,14960,14960,14960,6
20231221,112700,233572200,14960,14960,14960,14960,6
20231221,112600,233482440,14960,14950,14960,14950,24
20231221,112500,233123580,14960,14960,14960,14960,6
20231221,112400,233033820,14960,14960,14960,14960,6
20231221,112300,232944060,14950,14950,14950,14950,63
20231221,112200,232002210,14950,14950,14950,14950,6
20231221,112100,231912510,14950,14950,14950,14950,6
20231221,112000,231822810,14930,14910,14930,14910,149
20231221,111900,229600900,14910,14910,14910,14910,0
20231221,111800,229600900,14910,14910,14910,14910,6
20231221,111700,229511440,14910,14910,14910,14910,140
20231221,111600,227424040,14910,14890,14910,14890,44
20231221,111500,226768760,14910,14910,14910,14910,6
20231221,111400,226679300,14910,14910,14910,14910,6
20231221,111300,226589840,14910,14910,14910,14910,6
20231221,111200,226500380,14910,14910,14910,14910,6
20231221,111100,226410920,14910,14910,14910,14910,6
20231221,111000,226321460,14890,14890,14890,14890,5
20231221,110900,226247010,14890,14880,14890,14880,140
20231221,110800,224162540,14840,14880,14880,14840,62
20231221,110700,223241260,14880,14880,14880,14880,6
20231221,110600,223151980,14840,14840,14840,14840,0
20231221,110500,223151980,14840,14840,14840,14840,48
20231221,110400,222439660,14830,14830,14830,14830,0
20231221,110300,222439660,14830,14830,14830,14830,197
20231221,110200,219518150,14890,14890,14890,14890,100
20231221,110100,218029150,14840,14870,14870,14840,530
20231221,110000,210160080,14890,14880,14890,14880,2
20231221,105900,210130310,14850,14850,14850,14850,0
20231221,105800,210130310,14850,14860,14910,14850,528
20231221,105700,202286390,14860,14870,14870,14860,252
20231221,105600,198541230,14870,14870,14870,14870,182
20231221,105500,195834890,14870,14910,14910,14870,2330
20231221,105400,161124640,14910,14910,14910,14910,221
20231221,105300,157829530,14900,14920,14920,14900,489
20231221,105200,150539380,14920,14920,14920,14920,20
20231221,105100,150240980,14920,14960,14960,14920,27
20231221,105000,149837860,14920,14920,14920,14910,145
20231221,104900,147674580,14920,14920,14920,14920,0
20231221,104800,147674580,14920,14920,14920,14920,49
20231221,104700,146943500,14920,14920,14920,14920,0
20231221,104600,146943500,14920,14920,14920,14920,35
20231221,104500,146421300,14930,14930,14930,14930,20
20231221,104400,146122700,14960,14960,14960,14960,0
20231221,104300,146122700,14960,14950,14960,14950,252
20231221,104200,142355280,14950,14930,14950,14920,48
20231221,104100,141638990,14920,14920,14920,14920,0
20231221,104000,141638990,14920,14920,14920,14920,0
20231221,103900,141638990,14920,14920,14920,14920,0
20231221,103800,141638990,14920,14920,14920,14920,50
20231221,103700,140892990,14920,14920,14920,14920,8
20231221,103600,140773630,14920,14950,14950,14920,300
20231221,103500,136293280,14950,14950,14950,14950,22
20231221,103400,135964380,14950,14960,14960,14950,168
20231221,103300,133451110,14960,14980,14980,14960,291
20231221,103200,129095160,14980,14990,14990,14980,103
20231221,103100,127552070,14990,14990,14990,14990,5
20231221,103000,127477120,15000,15010,15010,15000,105
20231221,102900,125901120,15000,15000,15000,15000,77
20231221,102800,124746120,15000,15000,15000,15000,90
20231221,102700,123396120,15010,15010,15010,15010,0
20231221,102600,123396120,15010,15030,15030,15010,35
20231221,102500,122870390,15040,15040,15040,15040,4
20231221,102400,122810230,15040,15040,15040,15040,10
20231221,102300,122659830,15030,15030,15030,15030,0
20231221,102200,122659830,15030,15030,15030,15030,7
20231221,102100,122554620,15020,15020,15020,15020,2
20231221,102000,122524580,15000,15010,15010,15000,47
20231221,101900,121819570,15050,15050,15050,15050,83
20231221,101800,120570420,15050,15030,15050,15030,167
20231221,101700,118058270,15030,15030,15030,15030,2
20231221,101600,118028210,14980,15000,15000,14980,229
20231221,101500,114595570,15000,15000,15000,15000,0
20231221,101400,114595570,15000,15000,15000,15000,0
20231221,101300,114595570,15000,15000,15000,15000,0
20231221,101200,114595570,15000,15020,15030,15000,125
20231221,101100,112719410,15010,15010,15010,15010,0
20231221,101000,112719410,15010,15010,15010,15010,78
20231221,100900,111548630,15010,15010,15010,15010,30
20231221,100800,111098330,15000,15000,15000,15000,0
20231221,100700,111098330,15000,15010,15010,15000,178
20231221,100600,108426640,15010,15010,15010,15010,0
20231221,100500,108426640,15010,15010,15010,15010,66
20231221,100400,107435980,15010,15010,15010,15010,46
20231221,100300,106745520,15090,15090,15090,15090,0
20231221,100200,106745520,15090,15090,15090,15090,0
20231221,100100,106745520,15090,15090,15090,15090,0
20231221,100000,106745520,15090,15090,15090,15090,7
20231221,095900,106639890,15090,15090,15090,15090,20
20231221,095800,106338090,15090,15090,15090,15090,6
20231221,095700,106247550,15090,15090,15090,15090,7
20231221,095600,106141920,15090,15090,15090,15090,8
20231221,095500,106021200,15000,15090,15090,15000,7
20231221,095400,105915660,15080,15030,15080,15030,494
20231221,095300,98474200,15030,15030,15030,15030,7
20231221,095200,98368990,15000,15000,15000,15000,85
20231221,095100,97093990,15000,15000,15000,15000,17
20231221,095000,96838990,15000,15000,15000,15000,7
20231221,094900,96733990,15000,15010,15010,15000,12
20231221,094800,96553980,15030,15020,15030,15020,9
20231221,094700,96418730,15030,15030,15030,15030,7
20231221,094600,96313520,15030,15060,15060,15030,116
20231221,094500,94569860,15060,15060,15060,15060,7
20231221,094400,94464440,15060,15060,15060,15060,7
20231221,094300,94359020,15070,15070,15070,15070,6
20231221,094200,94268600,15070,15070,15070,15070,7
20231221,094100,94163110,15070,15070,15070,15070,10
20231221,094000,94012410,15080,15070,15080,15070,23
20231221,093900,93665740,15070,15070,15070,15070,7
20231221,093800,93560250,15070,15070,15080,15070,9
20231221,093700,93424610,15070,15070,15070,15070,6
20231221,093600,93334190,15080,15080,15080,15080,7
20231221,093500,93228630,15080,15080,15080,15080,7
20231221,093400,93123070,15080,15000,15080,15000,71
20231221,093300,92057590,15080,15080,15080,15080,7
20231221,093200,91952030,15080,15050,15080,15050,674
20231221,093100,81808150,15090,14940,15090,14940,1173
20231221,093000,64200200,14930,14930,14930,14930,17
20231221,092900,63946390,14930,14930,14930,14930,103
20231221,092800,62408600,14930,14930,14930,14930,0
20231221,092700,62408600,14930,14920,14930,14920,22
20231221,092600,62080340,14920,14920,14920,14920,42
20231221,092500,61453700,14930,14930,14930,14930,1
20231221,092400,61438770,14930,14930,14930,14930,397
20231221,092300,55511560,14940,14930,14940,14930,43
20231221,092200,54869520,14940,14930,14940,14930,206
20231221,092100,51793930,14930,14940,14940,14930,171
20231221,092000,49240800,14930,14930,14930,14930,1
20231221,091900,49225870,14980,14980,14980,14980,0
20231221,091800,49225870,14980,14980,14980,14980,101
20231221,091700,47712890,14920,14920,14920,14920,1
20231221,091600,47697970,14920,14930,14930,14920,240
20231221,091500,44117160,14920,14920,14920,14920,0
20231221,091400,44117160,14920,14930,14930,14910,61
20231221,091300,43207470,14940,14950,14950,14940,2
20231221,091200,43177580,14980,14980,14980,14980,0
20231221,091100,43177580,14980,14910,14980,14910,515
20231221,091000,35479280,14900,14900,14900,14900,150
20231221,090900,33244280,14900,14900,14900,14900,0
20231221,090800,33244280,14900,14900,14900,14900,51
20231221,090700,32484380,14900,14970,14970,14900,30
20231221,090600,32036610,14970,14880,14970,14880,56
20231221,090500,31202420,14890,14970,14970,14890,985
20231221,090400,16523580,14980,14970,14980,14970,183
20231221,090300,13784060,14940,14940,14940,14940,0
20231221,090200,13784060,14940,14900,14940,14900,115
20231221,090100,12066000,14900,14900,14900,14900,0
20231221,090000,12066000,14900,15120,15120,14900,808