KissMeData/389140/min/candle-20231220.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231220,211700,551437590,8440,8440,8440,8440,1518
20231220,211600,551437590,8440,8440,8440,8440,0
20231220,211500,551437590,8440,8440,8440,8440,0
20231220,211400,551437590,8440,8440,8440,8440,0
20231220,211300,551437590,8440,8440,8440,8440,0
20231220,211200,551437590,8440,8440,8440,8440,0
20231220,211100,551437590,8440,8440,8440,8440,0
20231220,211000,551437590,8440,8440,8440,8440,0
20231220,210900,551437590,8440,8440,8440,8440,0
20231220,210800,551437590,8440,8440,8440,8440,0
20231220,210700,551437590,8440,8440,8440,8440,0
20231220,210600,551437590,8440,8440,8440,8440,0
20231220,210500,551437590,8440,8440,8440,8440,0
20231220,210400,551437590,8440,8440,8440,8440,0
20231220,210300,551437590,8440,8440,8440,8440,0
20231220,210200,551437590,8440,8440,8440,8440,0
20231220,210100,551437590,8440,8440,8440,8440,0
20231220,210000,551437590,8440,8440,8440,8440,0
20231220,205900,551437590,8440,8440,8440,8440,0
20231220,205800,551437590,8440,8440,8440,8440,0
20231220,205700,551437590,8440,8440,8440,8440,0
20231220,205600,551437590,8440,8440,8440,8440,0
20231220,205500,551437590,8440,8440,8440,8440,0
20231220,205400,551437590,8440,8440,8440,8440,0
20231220,205300,551437590,8440,8440,8440,8440,0
20231220,205200,551437590,8440,8440,8440,8440,0
20231220,205100,551437590,8440,8440,8440,8440,0
20231220,205000,551437590,8440,8440,8440,8440,0
20231220,204900,551437590,8440,8440,8440,8440,0
20231220,204800,551437590,8440,8440,8440,8440,0
20231220,204700,551437590,8440,8440,8440,8440,1518
20231220,204600,551437590,8440,8440,8440,8440,0
20231220,204500,551437590,8440,8440,8440,8440,0
20231220,204400,551437590,8440,8440,8440,8440,0
20231220,204300,551437590,8440,8440,8440,8440,0
20231220,204200,551437590,8440,8440,8440,8440,0
20231220,204100,551437590,8440,8440,8440,8440,0
20231220,204000,551437590,8440,8440,8440,8440,0
20231220,203900,551437590,8440,8440,8440,8440,0
20231220,203800,551437590,8440,8440,8440,8440,0
20231220,203700,551437590,8440,8440,8440,8440,0
20231220,203600,551437590,8440,8440,8440,8440,0
20231220,203500,551437590,8440,8440,8440,8440,0
20231220,203400,551437590,8440,8440,8440,8440,0
20231220,203300,551437590,8440,8440,8440,8440,0
20231220,203200,551437590,8440,8440,8440,8440,0
20231220,203100,551437590,8440,8440,8440,8440,0
20231220,203000,551437590,8440,8440,8440,8440,0
20231220,202900,551437590,8440,8440,8440,8440,0
20231220,202800,551437590,8440,8440,8440,8440,0
20231220,202700,551437590,8440,8440,8440,8440,0
20231220,202600,551437590,8440,8440,8440,8440,0
20231220,202500,551437590,8440,8440,8440,8440,0
20231220,202400,551437590,8440,8440,8440,8440,0
20231220,202300,551437590,8440,8440,8440,8440,0
20231220,202200,551437590,8440,8440,8440,8440,0
20231220,202100,551437590,8440,8440,8440,8440,0
20231220,202000,551437590,8440,8440,8440,8440,0
20231220,201900,551437590,8440,8440,8440,8440,0
20231220,201800,551437590,8440,8440,8440,8440,0
20231220,201700,551437590,8440,8440,8440,8440,1518
20231220,201600,551437590,8440,8440,8440,8440,0
20231220,201500,551437590,8440,8440,8440,8440,0
20231220,201400,551437590,8440,8440,8440,8440,0
20231220,201300,551437590,8440,8440,8440,8440,0
20231220,201200,551437590,8440,8440,8440,8440,0
20231220,201100,551437590,8440,8440,8440,8440,0
20231220,201000,551437590,8440,8440,8440,8440,0
20231220,200900,551437590,8440,8440,8440,8440,0
20231220,200800,551437590,8440,8440,8440,8440,0
20231220,200700,551437590,8440,8440,8440,8440,0
20231220,200600,551437590,8440,8440,8440,8440,0
20231220,200500,551437590,8440,8440,8440,8440,0
20231220,200400,551437590,8440,8440,8440,8440,0
20231220,200300,551437590,8440,8440,8440,8440,0
20231220,200200,551437590,8440,8440,8440,8440,0
20231220,200100,551437590,8440,8440,8440,8440,0
20231220,200000,551437590,8440,8440,8440,8440,0
20231220,195900,551437590,8440,8440,8440,8440,0
20231220,195800,551437590,8440,8440,8440,8440,0
20231220,195700,551437590,8440,8440,8440,8440,0
20231220,195600,551437590,8440,8440,8440,8440,0
20231220,195500,551437590,8440,8440,8440,8440,0
20231220,195400,551437590,8440,8440,8440,8440,0
20231220,195300,551437590,8440,8440,8440,8440,0
20231220,195200,551437590,8440,8440,8440,8440,0
20231220,195100,551437590,8440,8440,8440,8440,0
20231220,195000,551437590,8440,8440,8440,8440,0
20231220,194900,551437590,8440,8440,8440,8440,0
20231220,194800,551437590,8440,8440,8440,8440,0
20231220,194700,551437590,8440,8440,8440,8440,1518
20231220,194600,551437590,8440,8440,8440,8440,0
20231220,194500,551437590,8440,8440,8440,8440,0
20231220,194400,551437590,8440,8440,8440,8440,0
20231220,194300,551437590,8440,8440,8440,8440,0
20231220,194200,551437590,8440,8440,8440,8440,0
20231220,194100,551437590,8440,8440,8440,8440,0
20231220,194000,551437590,8440,8440,8440,8440,0
20231220,193900,551437590,8440,8440,8440,8440,0
20231220,193800,551437590,8440,8440,8440,8440,0
20231220,193700,551437590,8440,8440,8440,8440,0
20231220,193600,551437590,8440,8440,8440,8440,0
20231220,193500,551437590,8440,8440,8440,8440,0
20231220,193400,551437590,8440,8440,8440,8440,0
20231220,193300,551437590,8440,8440,8440,8440,0
20231220,193200,551437590,8440,8440,8440,8440,0
20231220,193100,551437590,8440,8440,8440,8440,0
20231220,193000,551437590,8440,8440,8440,8440,0
20231220,192900,551437590,8440,8440,8440,8440,0
20231220,192800,551437590,8440,8440,8440,8440,0
20231220,192700,551437590,8440,8440,8440,8440,0
20231220,192600,551437590,8440,8440,8440,8440,0
20231220,192500,551437590,8440,8440,8440,8440,0
20231220,192400,551437590,8440,8440,8440,8440,0
20231220,192300,551437590,8440,8440,8440,8440,0
20231220,192200,551437590,8440,8440,8440,8440,0
20231220,192100,551437590,8440,8440,8440,8440,0
20231220,192000,551437590,8440,8440,8440,8440,0
20231220,191900,551437590,8440,8440,8440,8440,0
20231220,191800,551437590,8440,8440,8440,8440,0
20231220,191700,551437590,8440,8440,8440,8440,1518
20231220,191600,551437590,8440,8440,8440,8440,0
20231220,191500,551437590,8440,8440,8440,8440,0
20231220,191400,551437590,8440,8440,8440,8440,0
20231220,191300,551437590,8440,8440,8440,8440,0
20231220,191200,551437590,8440,8440,8440,8440,0
20231220,191100,551437590,8440,8440,8440,8440,0
20231220,191000,551437590,8440,8440,8440,8440,0
20231220,190900,551437590,8440,8440,8440,8440,0
20231220,190800,551437590,8440,8440,8440,8440,0
20231220,190700,551437590,8440,8440,8440,8440,0
20231220,190600,551437590,8440,8440,8440,8440,0
20231220,190500,551437590,8440,8440,8440,8440,0
20231220,190400,551437590,8440,8440,8440,8440,0
20231220,190300,551437590,8440,8440,8440,8440,0
20231220,190200,551437590,8440,8440,8440,8440,0
20231220,190100,551437590,8440,8440,8440,8440,0
20231220,190000,551437590,8440,8440,8440,8440,0
20231220,185900,551437590,8440,8440,8440,8440,0
20231220,185800,551437590,8440,8440,8440,8440,0
20231220,185700,551437590,8440,8440,8440,8440,0
20231220,185600,551437590,8440,8440,8440,8440,0
20231220,185500,551437590,8440,8440,8440,8440,0
20231220,185400,551437590,8440,8440,8440,8440,0
20231220,185300,551437590,8440,8440,8440,8440,0
20231220,185200,551437590,8440,8440,8440,8440,0
20231220,185100,551437590,8440,8440,8440,8440,0
20231220,185000,551437590,8440,8440,8440,8440,0
20231220,184900,551437590,8440,8440,8440,8440,0
20231220,184800,551437590,8440,8440,8440,8440,0
20231220,184700,551437590,8440,8440,8440,8440,1518
20231220,184600,551437590,8440,8440,8440,8440,0
20231220,184500,551437590,8440,8440,8440,8440,0
20231220,184400,551437590,8440,8440,8440,8440,0
20231220,184300,551437590,8440,8440,8440,8440,0
20231220,184200,551437590,8440,8440,8440,8440,0
20231220,184100,551437590,8440,8440,8440,8440,0
20231220,184000,551437590,8440,8440,8440,8440,0
20231220,183900,551437590,8440,8440,8440,8440,0
20231220,183800,551437590,8440,8440,8440,8440,0
20231220,183700,551437590,8440,8440,8440,8440,0
20231220,183600,551437590,8440,8440,8440,8440,0
20231220,183500,551437590,8440,8440,8440,8440,0
20231220,183400,551437590,8440,8440,8440,8440,0
20231220,183300,551437590,8440,8440,8440,8440,0
20231220,183200,551437590,8440,8440,8440,8440,0
20231220,183100,551437590,8440,8440,8440,8440,0
20231220,183000,551437590,8440,8440,8440,8440,0
20231220,182900,551437590,8440,8440,8440,8440,0
20231220,182800,551437590,8440,8440,8440,8440,0
20231220,182700,551437590,8440,8440,8440,8440,0
20231220,182600,551437590,8440,8440,8440,8440,0
20231220,182500,551437590,8440,8440,8440,8440,0
20231220,182400,551437590,8440,8440,8440,8440,0
20231220,182300,551437590,8440,8440,8440,8440,0
20231220,182200,551437590,8440,8440,8440,8440,0
20231220,182100,551437590,8440,8440,8440,8440,0
20231220,182000,551437590,8440,8440,8440,8440,0
20231220,181900,551437590,8440,8440,8440,8440,0
20231220,181800,551437590,8440,8440,8440,8440,0
20231220,181700,551437590,8440,8440,8440,8440,1518
20231220,181600,551437590,8440,8440,8440,8440,0
20231220,181500,551437590,8440,8440,8440,8440,0
20231220,181400,551437590,8440,8440,8440,8440,0
20231220,181300,551437590,8440,8440,8440,8440,0
20231220,181200,551437590,8440,8440,8440,8440,0
20231220,181100,551437590,8440,8440,8440,8440,0
20231220,181000,551437590,8440,8440,8440,8440,0
20231220,180900,551437590,8440,8440,8440,8440,0
20231220,180800,551437590,8440,8440,8440,8440,0
20231220,180700,551437590,8440,8440,8440,8440,0
20231220,180600,551437590,8440,8440,8440,8440,0
20231220,180500,551437590,8440,8440,8440,8440,0
20231220,180400,551437590,8440,8440,8440,8440,0
20231220,180300,551437590,8440,8440,8440,8440,0
20231220,180200,551437590,8440,8440,8440,8440,0
20231220,180100,551437590,8440,8440,8440,8440,0
20231220,180000,551437590,8440,8440,8440,8440,0
20231220,175900,551437590,8440,8440,8440,8440,0
20231220,175800,551437590,8440,8440,8440,8440,0
20231220,175700,551437590,8440,8440,8440,8440,0
20231220,175600,551437590,8440,8440,8440,8440,0
20231220,175500,551437590,8440,8440,8440,8440,0
20231220,175400,551437590,8440,8440,8440,8440,0
20231220,175300,551437590,8440,8440,8440,8440,0
20231220,175200,551437590,8440,8440,8440,8440,0
20231220,175100,551437590,8440,8440,8440,8440,0
20231220,175000,551437590,8440,8440,8440,8440,0
20231220,174900,551437590,8440,8440,8440,8440,0
20231220,174800,551437590,8440,8440,8440,8440,0
20231220,174700,551437590,8440,8440,8440,8440,1518
20231220,174600,551437590,8440,8440,8440,8440,0
20231220,174500,551437590,8440,8440,8440,8440,0
20231220,174400,551437590,8440,8440,8440,8440,0
20231220,174300,551437590,8440,8440,8440,8440,0
20231220,174200,551437590,8440,8440,8440,8440,0
20231220,174100,551437590,8440,8440,8440,8440,0
20231220,174000,551437590,8440,8440,8440,8440,0
20231220,173900,551437590,8440,8440,8440,8440,0
20231220,173800,551437590,8440,8440,8440,8440,0
20231220,173700,551437590,8440,8440,8440,8440,0
20231220,173600,551437590,8440,8440,8440,8440,0
20231220,173500,551437590,8440,8440,8440,8440,0
20231220,173400,551437590,8440,8440,8440,8440,0
20231220,173300,551437590,8440,8440,8440,8440,0
20231220,173200,551437590,8440,8440,8440,8440,0
20231220,173100,551437590,8440,8440,8440,8440,0
20231220,173000,551437590,8440,8440,8440,8440,0
20231220,172900,551437590,8440,8440,8440,8440,0
20231220,172800,551437590,8440,8440,8440,8440,0
20231220,172700,551437590,8440,8440,8440,8440,0
20231220,172600,551437590,8440,8440,8440,8440,0
20231220,172500,551437590,8440,8440,8440,8440,0
20231220,172400,551437590,8440,8440,8440,8440,0
20231220,172300,551437590,8440,8440,8440,8440,0
20231220,172200,551437590,8440,8440,8440,8440,0
20231220,172100,551437590,8440,8440,8440,8440,0
20231220,172000,551437590,8440,8440,8440,8440,0
20231220,171900,551437590,8440,8440,8440,8440,0
20231220,171800,551437590,8440,8440,8440,8440,0
20231220,171700,551437590,8440,8440,8440,8440,1518
20231220,171600,551437590,8440,8440,8440,8440,0
20231220,171500,551437590,8440,8440,8440,8440,0
20231220,171400,551437590,8440,8440,8440,8440,0
20231220,171300,551437590,8440,8440,8440,8440,0
20231220,171200,551437590,8440,8440,8440,8440,0
20231220,171100,551437590,8440,8440,8440,8440,0
20231220,171000,551437590,8440,8440,8440,8440,0
20231220,170900,551437590,8440,8440,8440,8440,0
20231220,170800,551437590,8440,8440,8440,8440,0
20231220,170700,551437590,8440,8440,8440,8440,0
20231220,170600,551437590,8440,8440,8440,8440,0
20231220,170500,551437590,8440,8440,8440,8440,0
20231220,170400,551437590,8440,8440,8440,8440,0
20231220,170300,551437590,8440,8440,8440,8440,0
20231220,170200,551437590,8440,8440,8440,8440,0
20231220,170100,551437590,8440,8440,8440,8440,0
20231220,170000,551437590,8440,8440,8440,8440,0
20231220,165900,551437590,8440,8440,8440,8440,0
20231220,165800,551437590,8440,8440,8440,8440,0
20231220,165700,551437590,8440,8440,8440,8440,0
20231220,165600,551437590,8440,8440,8440,8440,0
20231220,165500,551437590,8440,8440,8440,8440,0
20231220,165400,551437590,8440,8440,8440,8440,0
20231220,165300,551437590,8440,8440,8440,8440,0
20231220,165200,551437590,8440,8440,8440,8440,0
20231220,165100,551437590,8440,8440,8440,8440,0
20231220,165000,551437590,8440,8440,8440,8440,0
20231220,164900,551437590,8440,8440,8440,8440,0
20231220,164800,551437590,8440,8440,8440,8440,0
20231220,164700,551437590,8440,8440,8440,8440,1518
20231220,164600,551437590,8440,8440,8440,8440,0
20231220,164500,551437590,8440,8440,8440,8440,0
20231220,164400,551437590,8440,8440,8440,8440,0
20231220,164300,551437590,8440,8440,8440,8440,0
20231220,164200,551437590,8440,8440,8440,8440,0
20231220,164100,551437590,8440,8440,8440,8440,0
20231220,164000,551437590,8440,8440,8440,8440,0
20231220,163900,551437590,8440,8440,8440,8440,0
20231220,163800,551437590,8440,8440,8440,8440,0
20231220,163700,551437590,8440,8440,8440,8440,0
20231220,163600,551437590,8440,8440,8440,8440,0
20231220,163500,551437590,8440,8440,8440,8440,0
20231220,163400,551437590,8440,8440,8440,8440,0
20231220,163300,551437590,8440,8440,8440,8440,0
20231220,163200,551437590,8440,8440,8440,8440,0
20231220,163100,551437590,8440,8440,8440,8440,0
20231220,163000,551437590,8440,8440,8440,8440,0
20231220,162900,551437590,8440,8440,8440,8440,0
20231220,162800,551437590,8440,8440,8440,8440,0
20231220,162700,551437590,8440,8440,8440,8440,0
20231220,162600,551437590,8440,8440,8440,8440,0
20231220,162500,551437590,8440,8440,8440,8440,0
20231220,162400,551437590,8440,8440,8440,8440,0
20231220,162300,551437590,8440,8440,8440,8440,0
20231220,162200,551437590,8440,8440,8440,8440,0
20231220,162100,551437590,8440,8440,8440,8440,0
20231220,162000,551437590,8440,8440,8440,8440,0
20231220,161900,551437590,8440,8440,8440,8440,0
20231220,161800,551437590,8440,8440,8440,8440,0
20231220,161700,551437590,8440,8440,8440,8440,1518
20231220,161600,551437590,8440,8440,8440,8440,0
20231220,161500,551437590,8440,8440,8440,8440,0
20231220,161400,551437590,8440,8440,8440,8440,0
20231220,161300,551437590,8440,8440,8440,8440,0
20231220,161200,551437590,8440,8440,8440,8440,0
20231220,161100,551437590,8440,8440,8440,8440,0
20231220,161000,551437590,8440,8440,8440,8440,0
20231220,160900,551437590,8440,8440,8440,8440,0
20231220,160800,551437590,8440,8440,8440,8440,0
20231220,160700,551437590,8440,8440,8440,8440,0
20231220,160600,551437590,8440,8440,8440,8440,0
20231220,160500,551437590,8440,8440,8440,8440,0
20231220,160400,551437590,8440,8440,8440,8440,0
20231220,160300,551437590,8440,8440,8440,8440,0
20231220,160200,551437590,8440,8440,8440,8440,0
20231220,160100,551437590,8440,8440,8440,8440,0
20231220,160000,551437590,8440,8440,8440,8440,0
20231220,155900,551437590,8440,8440,8440,8440,0
20231220,155800,551437590,8440,8440,8440,8440,0
20231220,155700,551437590,8440,8440,8440,8440,0
20231220,155600,551437590,8440,8440,8440,8440,0
20231220,155500,551437590,8440,8440,8440,8440,0
20231220,155400,551437590,8440,8440,8440,8440,0
20231220,155300,551437590,8440,8440,8440,8440,0
20231220,155200,551437590,8440,8440,8440,8440,0
20231220,155100,551437590,8440,8440,8440,8440,0
20231220,155000,551437590,8440,8440,8440,8440,0
20231220,154900,551437590,8440,8440,8440,8440,0
20231220,154800,551437590,8440,8440,8440,8440,0
20231220,154700,551437590,8440,8440,8440,8440,1518
20231220,154600,551437590,8440,8440,8440,8440,0
20231220,154500,551437590,8440,8440,8440,8440,0
20231220,154400,551437590,8440,8440,8440,8440,0
20231220,154300,551437590,8440,8440,8440,8440,0
20231220,154200,551437590,8440,8440,8440,8440,0
20231220,154100,551437590,8440,8440,8440,8440,0
20231220,154000,551437590,8440,8440,8440,8440,0
20231220,153900,551437590,8440,8440,8440,8440,0
20231220,153800,551437590,8440,8440,8440,8440,0
20231220,153700,551437590,8440,8440,8440,8440,0
20231220,153600,551437590,8440,8440,8440,8440,0
20231220,153500,551437590,8440,8440,8440,8440,0
20231220,153400,551437590,8440,8440,8440,8440,0
20231220,153300,551437590,8440,8440,8440,8440,0
20231220,153200,551437590,8440,8440,8440,8440,0
20231220,153100,551437590,8440,8440,8440,8440,0
20231220,153000,551437590,8440,8440,8440,8440,1518
20231220,152900,538625670,8450,8450,8450,8450,0
20231220,152800,538625670,8450,8450,8450,8450,0
20231220,152700,538625670,8450,8450,8450,8450,0
20231220,152600,538625670,8450,8450,8450,8450,0
20231220,152500,538625670,8450,8450,8450,8450,0
20231220,152400,538625670,8450,8450,8450,8450,0
20231220,152300,538625670,8450,8450,8450,8450,0
20231220,152200,538625670,8450,8450,8450,8450,0
20231220,152100,538625670,8450,8450,8450,8450,0
20231220,152000,538625670,8450,8450,8450,8450,0
20231220,151900,538625670,8450,8450,8450,8450,1
20231220,151800,538617220,8450,8450,8450,8450,1
20231220,151700,538608770,8430,8450,8450,8430,51
20231220,151600,538178820,8430,8450,8450,8430,576
20231220,151500,533323000,8450,8470,8470,8430,557
20231220,151400,528626680,8440,8440,8440,8440,0
20231220,151300,528626680,8440,8440,8440,8440,22
20231220,151200,528441000,8440,8440,8440,8440,9
20231220,151100,528365040,8470,8470,8470,8470,0
20231220,151000,528365040,8470,8430,8470,8430,2
20231220,150900,528348140,8430,8430,8430,8430,8
20231220,150800,528280700,8430,8430,8430,8430,0
20231220,150700,528280700,8430,8430,8430,8430,80
20231220,150600,527606300,8420,8420,8420,8420,38
20231220,150500,527286340,8420,8420,8420,8420,35
20231220,150400,526991640,8420,8420,8420,8420,115
20231220,150300,526023340,8420,8420,8420,8420,868
20231220,150200,518714780,8410,8430,8430,8410,882
20231220,150100,511290330,8430,8450,8450,8430,2319
20231220,150000,491739340,8470,8470,8470,8470,0
20231220,145900,491739340,8470,8470,8470,8470,0
20231220,145800,491739340,8470,8470,8470,8470,1
20231220,145700,491730870,8440,8440,8440,8440,0
20231220,145600,491730870,8440,8440,8440,8440,0
20231220,145500,491730870,8440,8440,8440,8440,0
20231220,145400,491730870,8440,8440,8440,8440,0
20231220,145300,491730870,8440,8440,8440,8440,0
20231220,145200,491730870,8440,8440,8440,8440,0
20231220,145100,491730870,8440,8440,8440,8440,200
20231220,145000,490042870,8440,8470,8470,8440,73
20231220,144900,489424710,8470,8470,8470,8470,10
20231220,144800,489340010,8470,8440,8470,8440,4
20231220,144700,489306160,8450,8470,8470,8450,11
20231220,144600,489213110,8470,8470,8470,8450,27
20231220,144500,488984680,8470,8470,8470,8470,1
20231220,144400,488976210,8440,8470,8470,8440,38
20231220,144300,488654380,8470,8470,8470,8470,0
20231220,144200,488654380,8470,8470,8470,8470,1
20231220,144100,488645910,8440,8440,8440,8440,0
20231220,144000,488645910,8440,8440,8440,8440,0
20231220,143900,488645910,8440,8440,8440,8440,0
20231220,143800,488645910,8440,8440,8440,8440,1
20231220,143700,488637470,8440,8440,8440,8440,36
20231220,143600,488333630,8480,8480,8480,8480,0
20231220,143500,488333630,8480,8480,8480,8480,0
20231220,143400,488333630,8480,8480,8480,8480,0
20231220,143300,488333630,8480,8480,8480,8480,30
20231220,143200,488079230,8480,8480,8480,8480,0
20231220,143100,488079230,8480,8480,8480,8480,0
20231220,143000,488079230,8480,8480,8480,8480,7
20231220,142900,488019870,8480,8480,8480,8480,0
20231220,142800,488019870,8480,8480,8480,8480,0
20231220,142700,488019870,8480,8480,8480,8480,0
20231220,142600,488019870,8480,8480,8480,8480,0
20231220,142500,488019870,8480,8480,8480,8480,0
20231220,142400,488019870,8480,8480,8480,8480,18
20231220,142300,487867230,8480,8480,8480,8480,0
20231220,142200,487867230,8480,8430,8480,8430,766
20231220,142100,481409800,8440,8440,8440,8440,103
20231220,142000,480540480,8500,8500,8500,8500,0
20231220,141900,480540480,8500,8500,8500,8500,0
20231220,141800,480540480,8500,8500,8500,8500,200
20231220,141700,478840480,8500,8500,8500,8500,0
20231220,141600,478840480,8500,8460,8500,8450,608
20231220,141500,473679270,8500,8500,8500,8500,0
20231220,141400,473679270,8500,8470,8500,8470,100
20231220,141300,472829360,8460,8460,8460,8460,0
20231220,141200,472829360,8460,8460,8460,8460,0
20231220,141100,472829360,8460,8460,8460,8460,27
20231220,141000,472600940,8450,8450,8450,8450,0
20231220,140900,472600940,8450,8450,8450,8450,0
20231220,140800,472600940,8450,8450,8450,8450,1
20231220,140700,472592490,8440,8440,8440,8440,0
20231220,140600,472592490,8440,8440,8440,8440,0
20231220,140500,472592490,8440,8440,8440,8440,0
20231220,140400,472592490,8440,8440,8440,8440,0
20231220,140300,472592490,8440,8440,8440,8440,8
20231220,140200,472524970,8460,8460,8460,8460,35
20231220,140100,472228870,8430,8430,8430,8430,56
20231220,140000,471756790,8420,8420,8420,8420,0
20231220,135900,471756790,8420,8420,8420,8420,139
20231220,135800,470586410,8430,8430,8430,8430,2
20231220,135700,470569550,8420,8430,8430,8420,100
20231220,135600,469727520,8420,8420,8420,8420,0
20231220,135500,469727520,8420,8420,8420,8420,0
20231220,135400,469727520,8420,8420,8420,8420,0
20231220,135300,469727520,8420,8450,8450,8420,24
20231220,135200,469525030,8450,8450,8450,8450,0
20231220,135100,469525030,8450,8450,8450,8450,0
20231220,135000,469525030,8450,8450,8450,8450,1
20231220,134900,469516580,8440,8440,8440,8440,0
20231220,134800,469516580,8440,8440,8440,8440,0
20231220,134700,469516580,8440,8440,8440,8440,0
20231220,134600,469516580,8440,8450,8450,8440,117
20231220,134500,468529090,8440,8440,8440,8440,0
20231220,134400,468529090,8440,8420,8440,8420,551
20231220,134300,463884580,8400,8400,8400,8400,150
20231220,134200,462624580,8410,8410,8410,8410,10
20231220,134100,462540480,8410,8410,8410,8400,1050
20231220,134000,453715950,8410,8410,8410,8410,0
20231220,133900,453715950,8410,8410,8410,8410,0
20231220,133800,453715950,8410,8410,8410,8410,0
20231220,133700,453715950,8410,8410,8410,8410,0
20231220,133600,453715950,8410,8420,8420,8410,33
20231220,133500,453438120,8420,8420,8420,8420,60
20231220,133400,452932920,8420,8420,8420,8420,200
20231220,133300,451248920,8410,8410,8410,8410,28
20231220,133200,451013440,8400,8410,8410,8400,166
20231220,133100,449617740,8410,8410,8410,8410,1
20231220,133000,449609330,8410,8410,8410,8410,2
20231220,132900,449592510,8410,8410,8410,8410,1
20231220,132800,449584100,8400,8400,8400,8400,0
20231220,132700,449584100,8400,8400,8400,8400,0
20231220,132600,449584100,8400,8400,8400,8400,0
20231220,132500,449584100,8400,8400,8400,8400,0
20231220,132400,449584100,8400,8400,8400,8400,1
20231220,132300,449575700,8400,8400,8400,8400,151
20231220,132200,448307300,8400,8400,8400,8400,231
20231220,132100,446366900,8410,8400,8410,8400,2571
20231220,132000,424770490,8400,8410,8410,8400,1436
20231220,131900,412697620,8410,8420,8420,8410,225
20231220,131800,410803330,8430,8430,8430,8430,31
20231220,131700,410542000,8430,8430,8430,8430,0
20231220,131600,410542000,8430,8430,8430,8430,0
20231220,131500,410542000,8430,8430,8430,8430,171
20231220,131400,409100470,8430,8430,8430,8430,0
20231220,131300,409100470,8430,8430,8430,8430,39
20231220,131200,408771700,8430,8430,8430,8430,0
20231220,131100,408771700,8430,8430,8430,8430,3
20231220,131000,408746410,8430,8430,8430,8430,13
20231220,130900,408636820,8430,8430,8430,8430,8
20231220,130800,408569380,8430,8430,8430,8430,0
20231220,130700,408569380,8430,8430,8430,8430,0
20231220,130600,408569380,8430,8420,8430,8420,136
20231220,130500,407424250,8420,8420,8420,8420,150
20231220,130400,406161250,8430,8430,8430,8430,530
20231220,130300,401693350,8430,8430,8430,8430,455
20231220,130200,397857700,8430,8430,8430,8430,500
20231220,130100,393642700,8430,8430,8430,8430,22
20231220,130000,393457240,8430,8430,8430,8430,5
20231220,125900,393415090,8430,8430,8430,8430,107
20231220,125800,392513080,8430,8430,8430,8430,24
20231220,125700,392310760,8420,8420,8420,8420,0
20231220,125600,392310760,8420,8410,8420,8410,70
20231220,125500,391721860,8420,8420,8420,8420,372
20231220,125400,388589620,8420,8420,8420,8420,8
20231220,125300,388522260,8420,8420,8430,8420,267
20231220,125200,386274070,8440,8440,8440,8440,0
20231220,125100,386274070,8440,8420,8440,8420,72
20231220,125000,385667390,8430,8420,8430,8420,66
20231220,124900,385111190,8410,8410,8410,8400,25
20231220,124800,384900980,8410,8410,8410,8400,32
20231220,124700,384631940,8410,8410,8410,8410,18
20231220,124600,384480560,8400,8400,8400,8400,20
20231220,124500,384312560,8400,8430,8430,8400,2608
20231220,124400,362357730,8430,8440,8440,8430,80
20231220,124300,361683310,8460,8460,8460,8460,0
20231220,124200,361683310,8460,8440,8460,8440,100
20231220,124100,360837470,8430,8430,8430,8430,0
20231220,124000,360837470,8430,8430,8430,8430,0
20231220,123900,360837470,8430,8430,8430,8430,0
20231220,123800,360837470,8430,8430,8430,8430,87
20231220,123700,360104060,8430,8430,8430,8430,19
20231220,123600,359943890,8430,8430,8430,8430,86
20231220,123500,359218910,8430,8420,8430,8420,520
20231220,123400,354840310,8420,8420,8420,8420,370
20231220,123300,351724910,8420,8420,8420,8420,423
20231220,123200,348163250,8420,8420,8420,8420,3
20231220,123100,348137990,8420,8430,8430,8420,127
20231220,123000,347068510,8460,8460,8460,8460,1
20231220,122900,347060050,8420,8420,8420,8420,700
20231220,122800,341166050,8420,8420,8420,8420,0
20231220,122700,341166050,8420,8420,8420,8420,0
20231220,122600,341166050,8420,8420,8420,8420,448
20231220,122500,337393890,8420,8420,8420,8420,0
20231220,122400,337393890,8420,8420,8420,8420,0
20231220,122300,337393890,8420,8420,8420,8420,0
20231220,122200,337393890,8420,8420,8420,8420,4
20231220,122100,337360210,8420,8420,8420,8420,3
20231220,122000,337334950,8420,8420,8420,8420,21
20231220,121900,337158130,8410,8410,8410,8410,0
20231220,121800,337158130,8410,8420,8420,8410,1556
20231220,121700,324070360,8420,8420,8420,8420,0
20231220,121600,324070360,8420,8420,8420,8420,0
20231220,121500,324070360,8420,8440,8440,8420,1108
20231220,121400,314732660,8440,8440,8440,8440,0
20231220,121300,314732660,8440,8440,8440,8440,0
20231220,121200,314732660,8440,8440,8440,8440,0
20231220,121100,314732660,8440,8440,8440,8440,0
20231220,121000,314732660,8440,8440,8440,8440,0
20231220,120900,314732660,8440,8440,8440,8440,155
20231220,120800,313424460,8440,8440,8440,8440,0
20231220,120700,313424460,8440,8450,8450,8440,95
20231220,120600,312621720,8450,8450,8450,8450,0
20231220,120500,312621720,8450,8450,8450,8450,39
20231220,120400,312292170,8450,8450,8450,8450,2
20231220,120300,312275270,8450,8450,8450,8450,0
20231220,120200,312275270,8450,8450,8450,8450,0
20231220,120100,312275270,8450,8450,8450,8450,0
20231220,120000,312275270,8450,8460,8460,8450,824
20231220,115900,305312460,8460,8460,8460,8460,0
20231220,115800,305312460,8460,8460,8460,8460,444
20231220,115700,301556220,8460,8460,8460,8460,0
20231220,115600,301556220,8460,8460,8460,8460,0
20231220,115500,301556220,8460,8460,8460,8460,1
20231220,115400,301547760,8460,8460,8460,8460,0
20231220,115300,301547760,8460,8460,8460,8460,0
20231220,115200,301547760,8460,8460,8460,8460,13
20231220,115100,301437780,8470,8470,8470,8470,0
20231220,115000,301437780,8470,8460,8470,8460,89
20231220,114900,300684830,8460,8460,8460,8460,121
20231220,114800,299661170,8450,8450,8450,8450,211
20231220,114700,297878220,8450,8450,8450,8450,0
20231220,114600,297878220,8450,8450,8450,8450,678
20231220,114500,292149120,8450,8450,8450,8450,0
20231220,114400,292149120,8450,8450,8450,8450,70
20231220,114300,291557620,8450,8450,8450,8450,389
20231220,114200,288270570,8450,8450,8450,8450,0
20231220,114100,288270570,8450,8460,8460,8450,188
20231220,114000,286680470,8470,8470,8470,8470,0
20231220,113900,286680470,8470,8470,8470,8470,0
20231220,113800,286680470,8470,8450,8470,8450,28
20231220,113700,286443350,8470,8470,8470,8470,110
20231220,113600,285511650,8470,8470,8470,8470,520
20231220,113500,281107250,8470,8470,8470,8470,0
20231220,113400,281107250,8470,8470,8470,8470,2
20231220,113300,281090310,8470,8470,8470,8470,0
20231220,113200,281090310,8470,8470,8470,8470,0
20231220,113100,281090310,8470,8470,8470,8470,20
20231220,113000,280920910,8430,8430,8430,8430,85
20231220,112900,280204360,8420,8440,8440,8420,2590
20231220,112800,258371460,8450,8450,8450,8450,845
20231220,112700,251231210,8450,8460,8460,8450,1155
20231220,112600,241466910,8460,8460,8460,8460,0
20231220,112500,241466910,8460,8470,8470,8460,15
20231220,112400,241339910,8470,8470,8470,8470,0
20231220,112300,241339910,8470,8470,8470,8470,1
20231220,112200,241331440,8460,8460,8460,8460,0
20231220,112100,241331440,8460,8460,8460,8460,187
20231220,112000,239749420,8470,8470,8470,8470,0
20231220,111900,239749420,8470,8470,8470,8460,44
20231220,111800,239377120,8470,8470,8470,8470,0
20231220,111700,239377120,8470,8470,8470,8470,103
20231220,111600,238504710,8470,8470,8470,8470,0
20231220,111500,238504710,8470,8470,8470,8470,100
20231220,111400,237657710,8500,8500,8500,8500,0
20231220,111300,237657710,8500,8500,8500,8500,0
20231220,111200,237657710,8500,8470,8510,8470,152
20231220,111100,236370200,8500,8500,8500,8500,0
20231220,111000,236370200,8500,8500,8500,8500,0
20231220,110900,236370200,8500,8500,8500,8500,32
20231220,110800,236098200,8450,8450,8450,8450,0
20231220,110700,236098200,8450,8450,8450,8450,0
20231220,110600,236098200,8450,8450,8450,8450,0
20231220,110500,236098200,8450,8450,8450,8450,957
20231220,110400,228011550,8440,8440,8440,8440,0
20231220,110300,228011550,8440,8440,8440,8440,0
20231220,110200,228011550,8440,8440,8440,8440,150
20231220,110100,226745550,8440,8450,8450,8440,1868
20231220,110000,210962920,8440,8440,8440,8440,0
20231220,105900,210962920,8440,8450,8450,8440,54
20231220,105800,210506650,8450,8440,8450,8440,108
20231220,105700,209594530,8450,8450,8450,8450,123
20231220,105600,208555180,8450,8450,8450,8450,20
20231220,105500,208386180,8450,8450,8450,8450,278
20231220,105400,206037080,8450,8480,8480,8450,1677
20231220,105300,191830610,8490,8490,8490,8490,6
20231220,105200,191779670,8490,8500,8500,8490,433
20231220,105100,188102910,8510,8510,8510,8510,4
20231220,105000,188068870,8510,8510,8510,8510,0
20231220,104900,188068870,8510,8510,8510,8510,100
20231220,104800,187217870,8510,8510,8510,8510,0
20231220,104700,187217870,8510,8520,8520,8510,27
20231220,104600,186987900,8520,8520,8520,8520,30
20231220,104500,186732300,8520,8520,8520,8520,0
20231220,104400,186732300,8520,8520,8520,8520,1
20231220,104300,186723780,8490,8490,8490,8490,0
20231220,104200,186723780,8490,8490,8490,8490,0
20231220,104100,186723780,8490,8490,8490,8490,0
20231220,104000,186723780,8490,8490,8490,8490,0
20231220,103900,186723780,8490,8510,8510,8490,299
20231220,103800,184182460,8520,8520,8520,8520,1
20231220,103700,184173940,8520,8520,8520,8520,9
20231220,103600,184097260,8520,8520,8520,8520,10
20231220,103500,184012060,8520,8520,8520,8520,0
20231220,103400,184012060,8520,8520,8520,8520,1
20231220,103300,184003540,8500,8510,8510,8500,310
20231220,103200,181367690,8510,8530,8530,8510,864
20231220,103100,174008240,8530,8540,8540,8530,350
20231220,103000,171021140,8540,8540,8540,8540,16
20231220,102900,170884500,8540,8540,8540,8540,5
20231220,102800,170841800,8540,8540,8540,8540,84
20231220,102700,170124440,8540,8540,8540,8540,16
20231220,102600,169987800,8530,8530,8530,8530,10
20231220,102500,169902500,8530,8530,8530,8530,131
20231220,102400,168785070,8530,8530,8530,8530,0
20231220,102300,168785070,8530,8530,8530,8530,10
20231220,102200,168699770,8530,8540,8540,8530,117
20231220,102100,167701200,8560,8560,8560,8560,0
20231220,102000,167701200,8560,8560,8560,8560,2
20231220,101900,167684080,8570,8570,8570,8570,0
20231220,101800,167684080,8570,8570,8570,8560,150
20231220,101700,166398870,8570,8570,8570,8570,10
20231220,101600,166313170,8590,8590,8590,8590,14
20231220,101500,166192910,8590,8590,8590,8590,120
20231220,101400,165162110,8590,8590,8590,8590,50
20231220,101300,164732610,8590,8590,8590,8590,19
20231220,101200,164569400,8590,8590,8590,8590,0
20231220,101100,164569400,8590,8590,8590,8590,20
20231220,101000,164397600,8590,8590,8590,8590,9
20231220,100900,164320290,8590,8590,8590,8590,1
20231220,100800,164311700,8590,8590,8590,8590,1
20231220,100700,164303110,8560,8560,8560,8560,0
20231220,100600,164303110,8560,8560,8560,8560,17
20231220,100500,164157590,8590,8590,8590,8590,2
20231220,100400,164140410,8590,8590,8590,8590,54
20231220,100300,163676550,8590,8590,8590,8590,0
20231220,100200,163676550,8590,8590,8590,8590,1
20231220,100100,163667960,8560,8560,8560,8560,100
20231220,100000,162811960,8560,8560,8560,8560,51
20231220,095900,162375400,8540,8560,8560,8540,6
20231220,095800,162324060,8540,8540,8540,8540,1
20231220,095700,162315520,8540,8540,8540,8540,0
20231220,095600,162315520,8540,8550,8550,8540,371
20231220,095500,159144520,8560,8590,8590,8560,2033
20231220,095400,141721800,8590,8590,8590,8590,326
20231220,095300,138921460,8600,8590,8600,8590,19
20231220,095200,138758150,8600,8600,8600,8600,76
20231220,095100,138104550,8610,8610,8610,8610,0
20231220,095000,138104550,8610,8610,8610,8610,0
20231220,094900,138104550,8610,8610,8610,8610,42
20231220,094800,137742930,8620,8620,8620,8620,31
20231220,094700,137475710,8620,8620,8620,8620,166
20231220,094600,136044790,8620,8630,8630,8620,50
20231220,094500,135613780,8630,8650,8650,8630,1295
20231220,094400,124424860,8640,8650,8650,8640,60
20231220,094300,123906260,8660,8630,8660,8630,292
20231220,094200,121378090,8630,8640,8660,8630,780
20231220,094100,114633210,8640,8640,8640,8640,0
20231220,094000,114633210,8640,8640,8640,8640,1
20231220,093900,114624570,8580,8640,8640,8580,30
20231220,093800,114366570,8640,8640,8640,8640,0
20231220,093700,114366570,8640,8660,8660,8580,1167
20231220,093600,104347900,8660,8650,8660,8650,1501
20231220,093500,91354240,8650,8630,8650,8580,1158
20231220,093400,81357010,8620,8620,8620,8620,0
20231220,093300,81357010,8620,8620,8620,8620,299
20231220,093200,78779630,8630,8610,8630,8610,115
20231220,093100,77789040,8600,8560,8600,8560,302
20231220,093000,75198880,8570,8570,8570,8570,0
20231220,092900,75198880,8570,8540,8570,8540,554
20231220,092800,70462170,8550,8530,8550,8530,2
20231220,092700,70445090,8550,8550,8550,8550,0
20231220,092600,70445090,8550,8550,8550,8550,19
20231220,092500,70282640,8550,8550,8550,8550,0
20231220,092400,70282640,8550,8530,8550,8530,16
20231220,092300,70146140,8530,8530,8530,8530,0
20231220,092200,70146140,8530,8540,8550,8530,36
20231220,092100,69838930,8540,8540,8540,8540,74
20231220,092000,69206970,8540,8540,8540,8540,10
20231220,091900,69121570,8540,8550,8550,8540,178
20231220,091800,67601040,8550,8550,8550,8550,126
20231220,091700,66523740,8550,8540,8550,8540,12
20231220,091600,66421160,8540,8530,8540,8530,818
20231220,091500,59438080,8520,8480,8520,8480,528
20231220,091400,54950920,8490,8490,8520,8490,143
20231220,091300,53736820,8490,8490,8520,8490,102
20231220,091200,52870810,8530,8530,8530,8530,117
20231220,091100,51872800,8540,8540,8540,8540,26
20231220,091000,51650760,8540,8540,8540,8540,9
20231220,090900,51573900,8490,8490,8490,8490,50
20231220,090800,51149400,8550,8540,8550,8540,55
20231220,090700,50679650,8480,8490,8490,8480,3000
20231220,090600,25239130,8490,8530,8530,8490,426
20231220,090500,21605830,8530,8520,8530,8520,138
20231220,090400,20429880,8520,8520,8520,8460,391
20231220,090300,17108170,8520,8520,8520,8520,300
20231220,090200,14552170,8520,8470,8520,8470,146
20231220,090100,13315500,8500,8520,8520,8500,914
20231220,090000,5544700,8540,8570,8570,8540,648