KissMeData/435380/min/candle-20231222.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231222,212600,43729740,2050,2050,2050,2050,1
20231222,212500,43729740,2050,2050,2050,2050,0
20231222,212400,43729740,2050,2050,2050,2050,0
20231222,212300,43729740,2050,2050,2050,2050,0
20231222,212200,43729740,2050,2050,2050,2050,0
20231222,212100,43729740,2050,2050,2050,2050,0
20231222,212000,43729740,2050,2050,2050,2050,0
20231222,211900,43729740,2050,2050,2050,2050,0
20231222,211800,43729740,2050,2050,2050,2050,0
20231222,211700,43729740,2050,2050,2050,2050,0
20231222,211600,43729740,2050,2050,2050,2050,0
20231222,211500,43729740,2050,2050,2050,2050,0
20231222,211400,43729740,2050,2050,2050,2050,0
20231222,211300,43729740,2050,2050,2050,2050,0
20231222,211200,43729740,2050,2050,2050,2050,0
20231222,211100,43729740,2050,2050,2050,2050,0
20231222,211000,43729740,2050,2050,2050,2050,0
20231222,210900,43729740,2050,2050,2050,2050,0
20231222,210800,43729740,2050,2050,2050,2050,0
20231222,210700,43729740,2050,2050,2050,2050,0
20231222,210600,43729740,2050,2050,2050,2050,0
20231222,210500,43729740,2050,2050,2050,2050,0
20231222,210400,43729740,2050,2050,2050,2050,0
20231222,210300,43729740,2050,2050,2050,2050,0
20231222,210200,43729740,2050,2050,2050,2050,0
20231222,210100,43729740,2050,2050,2050,2050,0
20231222,210000,43729740,2050,2050,2050,2050,0
20231222,205900,43729740,2050,2050,2050,2050,0
20231222,205800,43729740,2050,2050,2050,2050,0
20231222,205700,43729740,2050,2050,2050,2050,0
20231222,205600,43729740,2050,2050,2050,2050,1
20231222,205500,43729740,2050,2050,2050,2050,0
20231222,205400,43729740,2050,2050,2050,2050,0
20231222,205300,43729740,2050,2050,2050,2050,0
20231222,205200,43729740,2050,2050,2050,2050,0
20231222,205100,43729740,2050,2050,2050,2050,0
20231222,205000,43729740,2050,2050,2050,2050,0
20231222,204900,43729740,2050,2050,2050,2050,0
20231222,204800,43729740,2050,2050,2050,2050,0
20231222,204700,43729740,2050,2050,2050,2050,0
20231222,204600,43729740,2050,2050,2050,2050,0
20231222,204500,43729740,2050,2050,2050,2050,0
20231222,204400,43729740,2050,2050,2050,2050,0
20231222,204300,43729740,2050,2050,2050,2050,0
20231222,204200,43729740,2050,2050,2050,2050,0
20231222,204100,43729740,2050,2050,2050,2050,0
20231222,204000,43729740,2050,2050,2050,2050,0
20231222,203900,43729740,2050,2050,2050,2050,0
20231222,203800,43729740,2050,2050,2050,2050,0
20231222,203700,43729740,2050,2050,2050,2050,0
20231222,203600,43729740,2050,2050,2050,2050,0
20231222,203500,43729740,2050,2050,2050,2050,0
20231222,203400,43729740,2050,2050,2050,2050,0
20231222,203300,43729740,2050,2050,2050,2050,0
20231222,203200,43729740,2050,2050,2050,2050,0
20231222,203100,43729740,2050,2050,2050,2050,0
20231222,203000,43729740,2050,2050,2050,2050,0
20231222,202900,43729740,2050,2050,2050,2050,0
20231222,202800,43729740,2050,2050,2050,2050,0
20231222,202700,43729740,2050,2050,2050,2050,0
20231222,202600,43729740,2050,2050,2050,2050,1
20231222,202500,43729740,2050,2050,2050,2050,0
20231222,202400,43729740,2050,2050,2050,2050,0
20231222,202300,43729740,2050,2050,2050,2050,0
20231222,202200,43729740,2050,2050,2050,2050,0
20231222,202100,43729740,2050,2050,2050,2050,0
20231222,202000,43729740,2050,2050,2050,2050,0
20231222,201900,43729740,2050,2050,2050,2050,0
20231222,201800,43729740,2050,2050,2050,2050,0
20231222,201700,43729740,2050,2050,2050,2050,0
20231222,201600,43729740,2050,2050,2050,2050,0
20231222,201500,43729740,2050,2050,2050,2050,0
20231222,201400,43729740,2050,2050,2050,2050,0
20231222,201300,43729740,2050,2050,2050,2050,0
20231222,201200,43729740,2050,2050,2050,2050,0
20231222,201100,43729740,2050,2050,2050,2050,0
20231222,201000,43729740,2050,2050,2050,2050,0
20231222,200900,43729740,2050,2050,2050,2050,0
20231222,200800,43729740,2050,2050,2050,2050,0
20231222,200700,43729740,2050,2050,2050,2050,0
20231222,200600,43729740,2050,2050,2050,2050,0
20231222,200500,43729740,2050,2050,2050,2050,0
20231222,200400,43729740,2050,2050,2050,2050,0
20231222,200300,43729740,2050,2050,2050,2050,0
20231222,200200,43729740,2050,2050,2050,2050,0
20231222,200100,43729740,2050,2050,2050,2050,0
20231222,200000,43729740,2050,2050,2050,2050,0
20231222,195900,43729740,2050,2050,2050,2050,0
20231222,195800,43729740,2050,2050,2050,2050,0
20231222,195700,43729740,2050,2050,2050,2050,0
20231222,195600,43729740,2050,2050,2050,2050,1
20231222,195500,43729740,2050,2050,2050,2050,0
20231222,195400,43729740,2050,2050,2050,2050,0
20231222,195300,43729740,2050,2050,2050,2050,0
20231222,195200,43729740,2050,2050,2050,2050,0
20231222,195100,43729740,2050,2050,2050,2050,0
20231222,195000,43729740,2050,2050,2050,2050,0
20231222,194900,43729740,2050,2050,2050,2050,0
20231222,194800,43729740,2050,2050,2050,2050,0
20231222,194700,43729740,2050,2050,2050,2050,0
20231222,194600,43729740,2050,2050,2050,2050,0
20231222,194500,43729740,2050,2050,2050,2050,0
20231222,194400,43729740,2050,2050,2050,2050,0
20231222,194300,43729740,2050,2050,2050,2050,0
20231222,194200,43729740,2050,2050,2050,2050,0
20231222,194100,43729740,2050,2050,2050,2050,0
20231222,194000,43729740,2050,2050,2050,2050,0
20231222,193900,43729740,2050,2050,2050,2050,0
20231222,193800,43729740,2050,2050,2050,2050,0
20231222,193700,43729740,2050,2050,2050,2050,0
20231222,193600,43729740,2050,2050,2050,2050,0
20231222,193500,43729740,2050,2050,2050,2050,0
20231222,193400,43729740,2050,2050,2050,2050,0
20231222,193300,43729740,2050,2050,2050,2050,0
20231222,193200,43729740,2050,2050,2050,2050,0
20231222,193100,43729740,2050,2050,2050,2050,0
20231222,193000,43729740,2050,2050,2050,2050,0
20231222,192900,43729740,2050,2050,2050,2050,0
20231222,192800,43729740,2050,2050,2050,2050,0
20231222,192700,43729740,2050,2050,2050,2050,0
20231222,192600,43729740,2050,2050,2050,2050,1
20231222,192500,43729740,2050,2050,2050,2050,0
20231222,192400,43729740,2050,2050,2050,2050,0
20231222,192300,43729740,2050,2050,2050,2050,0
20231222,192200,43729740,2050,2050,2050,2050,0
20231222,192100,43729740,2050,2050,2050,2050,0
20231222,192000,43729740,2050,2050,2050,2050,0
20231222,191900,43729740,2050,2050,2050,2050,0
20231222,191800,43729740,2050,2050,2050,2050,0
20231222,191700,43729740,2050,2050,2050,2050,0
20231222,191600,43729740,2050,2050,2050,2050,0
20231222,191500,43729740,2050,2050,2050,2050,0
20231222,191400,43729740,2050,2050,2050,2050,0
20231222,191300,43729740,2050,2050,2050,2050,0
20231222,191200,43729740,2050,2050,2050,2050,0
20231222,191100,43729740,2050,2050,2050,2050,0
20231222,191000,43729740,2050,2050,2050,2050,0
20231222,190900,43729740,2050,2050,2050,2050,0
20231222,190800,43729740,2050,2050,2050,2050,0
20231222,190700,43729740,2050,2050,2050,2050,0
20231222,190600,43729740,2050,2050,2050,2050,0
20231222,190500,43729740,2050,2050,2050,2050,0
20231222,190400,43729740,2050,2050,2050,2050,0
20231222,190300,43729740,2050,2050,2050,2050,0
20231222,190200,43729740,2050,2050,2050,2050,0
20231222,190100,43729740,2050,2050,2050,2050,0
20231222,190000,43729740,2050,2050,2050,2050,0
20231222,185900,43729740,2050,2050,2050,2050,0
20231222,185800,43729740,2050,2050,2050,2050,0
20231222,185700,43729740,2050,2050,2050,2050,0
20231222,185600,43729740,2050,2050,2050,2050,1
20231222,185500,43729740,2050,2050,2050,2050,0
20231222,185400,43729740,2050,2050,2050,2050,0
20231222,185300,43729740,2050,2050,2050,2050,0
20231222,185200,43729740,2050,2050,2050,2050,0
20231222,185100,43729740,2050,2050,2050,2050,0
20231222,185000,43729740,2050,2050,2050,2050,0
20231222,184900,43729740,2050,2050,2050,2050,0
20231222,184800,43729740,2050,2050,2050,2050,0
20231222,184700,43729740,2050,2050,2050,2050,0
20231222,184600,43729740,2050,2050,2050,2050,0
20231222,184500,43729740,2050,2050,2050,2050,0
20231222,184400,43729740,2050,2050,2050,2050,0
20231222,184300,43729740,2050,2050,2050,2050,0
20231222,184200,43729740,2050,2050,2050,2050,0
20231222,184100,43729740,2050,2050,2050,2050,0
20231222,184000,43729740,2050,2050,2050,2050,0
20231222,183900,43729740,2050,2050,2050,2050,0
20231222,183800,43729740,2050,2050,2050,2050,0
20231222,183700,43729740,2050,2050,2050,2050,0
20231222,183600,43729740,2050,2050,2050,2050,0
20231222,183500,43729740,2050,2050,2050,2050,0
20231222,183400,43729740,2050,2050,2050,2050,0
20231222,183300,43729740,2050,2050,2050,2050,0
20231222,183200,43729740,2050,2050,2050,2050,0
20231222,183100,43729740,2050,2050,2050,2050,0
20231222,183000,43729740,2050,2050,2050,2050,0
20231222,182900,43729740,2050,2050,2050,2050,0
20231222,182800,43729740,2050,2050,2050,2050,0
20231222,182700,43729740,2050,2050,2050,2050,0
20231222,182600,43729740,2050,2050,2050,2050,1
20231222,182500,43729740,2050,2050,2050,2050,0
20231222,182400,43729740,2050,2050,2050,2050,0
20231222,182300,43729740,2050,2050,2050,2050,0
20231222,182200,43729740,2050,2050,2050,2050,0
20231222,182100,43729740,2050,2050,2050,2050,0
20231222,182000,43729740,2050,2050,2050,2050,0
20231222,181900,43729740,2050,2050,2050,2050,0
20231222,181800,43729740,2050,2050,2050,2050,0
20231222,181700,43729740,2050,2050,2050,2050,0
20231222,181600,43729740,2050,2050,2050,2050,0
20231222,181500,43729740,2050,2050,2050,2050,0
20231222,181400,43729740,2050,2050,2050,2050,0
20231222,181300,43729740,2050,2050,2050,2050,0
20231222,181200,43729740,2050,2050,2050,2050,0
20231222,181100,43729740,2050,2050,2050,2050,0
20231222,181000,43729740,2050,2050,2050,2050,0
20231222,180900,43729740,2050,2050,2050,2050,0
20231222,180800,43729740,2050,2050,2050,2050,0
20231222,180700,43729740,2050,2050,2050,2050,0
20231222,180600,43729740,2050,2050,2050,2050,0
20231222,180500,43729740,2050,2050,2050,2050,0
20231222,180400,43729740,2050,2050,2050,2050,0
20231222,180300,43729740,2050,2050,2050,2050,0
20231222,180200,43729740,2050,2050,2050,2050,0
20231222,180100,43729740,2050,2050,2050,2050,0
20231222,180000,43729740,2050,2050,2050,2050,0
20231222,175900,43729740,2050,2050,2050,2050,0
20231222,175800,43729740,2050,2050,2050,2050,0
20231222,175700,43729740,2050,2050,2050,2050,0
20231222,175600,43729740,2050,2050,2050,2050,1
20231222,175500,43729740,2050,2050,2050,2050,0
20231222,175400,43729740,2050,2050,2050,2050,0
20231222,175300,43729740,2050,2050,2050,2050,0
20231222,175200,43729740,2050,2050,2050,2050,0
20231222,175100,43729740,2050,2050,2050,2050,0
20231222,175000,43729740,2050,2050,2050,2050,0
20231222,174900,43729740,2050,2050,2050,2050,0
20231222,174800,43729740,2050,2050,2050,2050,0
20231222,174700,43729740,2050,2050,2050,2050,0
20231222,174600,43729740,2050,2050,2050,2050,0
20231222,174500,43729740,2050,2050,2050,2050,0
20231222,174400,43729740,2050,2050,2050,2050,0
20231222,174300,43729740,2050,2050,2050,2050,0
20231222,174200,43729740,2050,2050,2050,2050,0
20231222,174100,43729740,2050,2050,2050,2050,0
20231222,174000,43729740,2050,2050,2050,2050,0
20231222,173900,43729740,2050,2050,2050,2050,0
20231222,173800,43729740,2050,2050,2050,2050,0
20231222,173700,43729740,2050,2050,2050,2050,0
20231222,173600,43729740,2050,2050,2050,2050,0
20231222,173500,43729740,2050,2050,2050,2050,0
20231222,173400,43729740,2050,2050,2050,2050,0
20231222,173300,43729740,2050,2050,2050,2050,0
20231222,173200,43729740,2050,2050,2050,2050,0
20231222,173100,43729740,2050,2050,2050,2050,0
20231222,173000,43729740,2050,2050,2050,2050,0
20231222,172900,43729740,2050,2050,2050,2050,0
20231222,172800,43729740,2050,2050,2050,2050,0
20231222,172700,43729740,2050,2050,2050,2050,0
20231222,172600,43729740,2050,2050,2050,2050,1
20231222,172500,43729740,2050,2050,2050,2050,0
20231222,172400,43729740,2050,2050,2050,2050,0
20231222,172300,43729740,2050,2050,2050,2050,0
20231222,172200,43729740,2050,2050,2050,2050,0
20231222,172100,43729740,2050,2050,2050,2050,0
20231222,172000,43729740,2050,2050,2050,2050,0
20231222,171900,43729740,2050,2050,2050,2050,0
20231222,171800,43729740,2050,2050,2050,2050,0
20231222,171700,43729740,2050,2050,2050,2050,0
20231222,171600,43729740,2050,2050,2050,2050,0
20231222,171500,43729740,2050,2050,2050,2050,0
20231222,171400,43729740,2050,2050,2050,2050,0
20231222,171300,43729740,2050,2050,2050,2050,0
20231222,171200,43729740,2050,2050,2050,2050,0
20231222,171100,43729740,2050,2050,2050,2050,0
20231222,171000,43729740,2050,2050,2050,2050,0
20231222,170900,43729740,2050,2050,2050,2050,0
20231222,170800,43729740,2050,2050,2050,2050,0
20231222,170700,43729740,2050,2050,2050,2050,0
20231222,170600,43729740,2050,2050,2050,2050,0
20231222,170500,43729740,2050,2050,2050,2050,0
20231222,170400,43729740,2050,2050,2050,2050,0
20231222,170300,43729740,2050,2050,2050,2050,0
20231222,170200,43729740,2050,2050,2050,2050,0
20231222,170100,43729740,2050,2050,2050,2050,0
20231222,170000,43729740,2050,2050,2050,2050,0
20231222,165900,43729740,2050,2050,2050,2050,0
20231222,165800,43729740,2050,2050,2050,2050,0
20231222,165700,43729740,2050,2050,2050,2050,0
20231222,165600,43729740,2050,2050,2050,2050,1
20231222,165500,43729740,2050,2050,2050,2050,0
20231222,165400,43729740,2050,2050,2050,2050,0
20231222,165300,43729740,2050,2050,2050,2050,0
20231222,165200,43729740,2050,2050,2050,2050,0
20231222,165100,43729740,2050,2050,2050,2050,0
20231222,165000,43729740,2050,2050,2050,2050,0
20231222,164900,43729740,2050,2050,2050,2050,0
20231222,164800,43729740,2050,2050,2050,2050,0
20231222,164700,43729740,2050,2050,2050,2050,0
20231222,164600,43729740,2050,2050,2050,2050,0
20231222,164500,43729740,2050,2050,2050,2050,0
20231222,164400,43729740,2050,2050,2050,2050,0
20231222,164300,43729740,2050,2050,2050,2050,0
20231222,164200,43729740,2050,2050,2050,2050,0
20231222,164100,43729740,2050,2050,2050,2050,0
20231222,164000,43729740,2050,2050,2050,2050,0
20231222,163900,43729740,2050,2050,2050,2050,0
20231222,163800,43729740,2050,2050,2050,2050,0
20231222,163700,43729740,2050,2050,2050,2050,0
20231222,163600,43729740,2050,2050,2050,2050,0
20231222,163500,43729740,2050,2050,2050,2050,0
20231222,163400,43729740,2050,2050,2050,2050,0
20231222,163300,43729740,2050,2050,2050,2050,0
20231222,163200,43729740,2050,2050,2050,2050,0
20231222,163100,43729740,2050,2050,2050,2050,0
20231222,163000,43729740,2050,2050,2050,2050,0
20231222,162900,43729740,2050,2050,2050,2050,0
20231222,162800,43729740,2050,2050,2050,2050,0
20231222,162700,43729740,2050,2050,2050,2050,0
20231222,162600,43729740,2050,2050,2050,2050,1
20231222,162500,43729740,2050,2050,2050,2050,0
20231222,162400,43729740,2050,2050,2050,2050,0
20231222,162300,43729740,2050,2050,2050,2050,0
20231222,162200,43729740,2050,2050,2050,2050,0
20231222,162100,43729740,2050,2050,2050,2050,0
20231222,162000,43729740,2050,2050,2050,2050,0
20231222,161900,43729740,2050,2050,2050,2050,0
20231222,161800,43729740,2050,2050,2050,2050,0
20231222,161700,43729740,2050,2050,2050,2050,0
20231222,161600,43729740,2050,2050,2050,2050,0
20231222,161500,43729740,2050,2050,2050,2050,0
20231222,161400,43729740,2050,2050,2050,2050,0
20231222,161300,43729740,2050,2050,2050,2050,0
20231222,161200,43729740,2050,2050,2050,2050,0
20231222,161100,43729740,2050,2050,2050,2050,0
20231222,161000,43729740,2050,2050,2050,2050,0
20231222,160900,43729740,2050,2050,2050,2050,0
20231222,160800,43729740,2050,2050,2050,2050,0
20231222,160700,43729740,2050,2050,2050,2050,0
20231222,160600,43729740,2050,2050,2050,2050,0
20231222,160500,43729740,2050,2050,2050,2050,0
20231222,160400,43729740,2050,2050,2050,2050,0
20231222,160300,43729740,2050,2050,2050,2050,0
20231222,160200,43729740,2050,2050,2050,2050,0
20231222,160100,43729740,2050,2050,2050,2050,0
20231222,160000,43729740,2050,2050,2050,2050,0
20231222,155900,43729740,2050,2050,2050,2050,0
20231222,155800,43729740,2050,2050,2050,2050,0
20231222,155700,43729740,2050,2050,2050,2050,0
20231222,155600,43729740,2050,2050,2050,2050,1
20231222,155500,43729740,2050,2050,2050,2050,0
20231222,155400,43729740,2050,2050,2050,2050,0
20231222,155300,43729740,2050,2050,2050,2050,0
20231222,155200,43729740,2050,2050,2050,2050,0
20231222,155100,43729740,2050,2050,2050,2050,0
20231222,155000,43729740,2050,2050,2050,2050,0
20231222,154900,43729740,2050,2050,2050,2050,0
20231222,154800,43729740,2050,2050,2050,2050,0
20231222,154700,43729740,2050,2050,2050,2050,0
20231222,154600,43729740,2050,2050,2050,2050,0
20231222,154500,43729740,2050,2050,2050,2050,0
20231222,154400,43729740,2050,2050,2050,2050,0
20231222,154300,43729740,2050,2050,2050,2050,0
20231222,154200,43729740,2050,2050,2050,2050,0
20231222,154100,43729740,2050,2050,2050,2050,0
20231222,154000,43729740,2050,2050,2050,2050,0
20231222,153900,43729740,2050,2050,2050,2050,0
20231222,153800,43729740,2050,2050,2050,2050,0
20231222,153700,43729740,2050,2050,2050,2050,0
20231222,153600,43729740,2050,2050,2050,2050,0
20231222,153500,43729740,2050,2050,2050,2050,0
20231222,153400,43729740,2050,2050,2050,2050,0
20231222,153300,43729740,2050,2050,2050,2050,0
20231222,153200,43729740,2050,2050,2050,2050,0
20231222,153100,43729740,2050,2050,2050,2050,0
20231222,153000,43729740,2050,2050,2050,2050,1
20231222,152900,43727690,2060,2060,2060,2060,0
20231222,152800,43727690,2060,2060,2060,2060,0
20231222,152700,43727690,2060,2060,2060,2060,0
20231222,152600,43727690,2060,2060,2060,2060,0
20231222,152500,43727690,2060,2060,2060,2060,0
20231222,152400,43727690,2060,2060,2060,2060,0
20231222,152300,43727690,2060,2060,2060,2060,0
20231222,152200,43727690,2060,2060,2060,2060,0
20231222,152100,43727690,2060,2060,2060,2060,0
20231222,152000,43727690,2060,2060,2060,2060,0
20231222,151900,43727690,2060,2060,2060,2060,1
20231222,151800,43725630,2060,2060,2060,2060,1
20231222,151700,43723570,2060,2060,2060,2060,1
20231222,151600,43721510,2060,2060,2060,2050,2003
20231222,151500,39595340,2060,2060,2060,2050,3011
20231222,151400,33392690,2050,2060,2060,2050,2001
20231222,151300,29278360,2060,2060,2060,2060,2
20231222,151200,29274240,2060,2060,2060,2060,1
20231222,151100,29272180,2060,2060,2060,2060,1
20231222,151000,29270120,2060,2060,2060,2060,2
20231222,150900,29266000,2060,2060,2060,2060,1
20231222,150800,29263940,2060,2060,2060,2060,2
20231222,150700,29259820,2060,2060,2060,2060,2
20231222,150600,29255700,2065,2065,2065,2060,3
20231222,150500,29249510,2060,2060,2060,2060,1
20231222,150400,29247450,2060,2060,2060,2060,2
20231222,150300,29243330,2060,2060,2060,2060,1
20231222,150200,29241270,2060,2060,2060,2060,1
20231222,150100,29239210,2060,2060,2060,2060,2
20231222,150000,29235090,2060,2060,2060,2060,31
20231222,145900,29171230,2060,2060,2060,2060,2
20231222,145800,29167110,2060,2060,2060,2060,2
20231222,145700,29162990,2060,2060,2060,2060,1
20231222,145600,29160930,2060,2060,2060,2060,31
20231222,145500,29097070,2060,2060,2060,2060,2
20231222,145400,29092950,2060,2060,2060,2060,1
20231222,145300,29090890,2060,2060,2060,2060,31
20231222,145200,29027030,2060,2060,2060,2060,2
20231222,145100,29022910,2060,2060,2060,2060,1
20231222,145000,29020850,2060,2060,2060,2060,31
20231222,144900,28956990,2060,2060,2060,2060,2
20231222,144800,28952870,2060,2060,2060,2060,1
20231222,144700,28950810,2060,2060,2060,2060,31
20231222,144600,28886950,2060,2060,2060,2060,2
20231222,144500,28882830,2060,2060,2060,2060,1
20231222,144400,28880770,2060,2060,2060,2060,31
20231222,144300,28816910,2060,2060,2060,2060,2
20231222,144200,28812790,2060,2060,2060,2060,1
20231222,144100,28810730,2060,2060,2060,2060,31
20231222,144000,28746870,2060,2060,2060,2060,2
20231222,143900,28742750,2060,2060,2060,2060,1
20231222,143800,28740690,2060,2060,2060,2060,32
20231222,143700,28674770,2060,2060,2060,2060,2
20231222,143600,28670650,2060,2060,2060,2060,1
20231222,143500,28668590,2060,2060,2060,2060,31
20231222,143400,28604730,2060,2060,2060,2060,2
20231222,143300,28600610,2060,2060,2060,2060,1
20231222,143200,28598550,2060,2060,2060,2060,31
20231222,143100,28534690,2060,2060,2060,2060,2
20231222,143000,28530570,2060,2060,2060,2060,1
20231222,142900,28528510,2060,2060,2060,2060,31
20231222,142800,28464650,2060,2060,2060,2060,2
20231222,142700,28460530,2060,2060,2060,2060,1
20231222,142600,28458470,2060,2060,2060,2060,31
20231222,142500,28394610,2060,2060,2060,2060,2
20231222,142400,28390490,2060,2060,2060,2060,1
20231222,142300,28388430,2060,2060,2060,2060,31
20231222,142200,28324570,2060,2060,2060,2060,2
20231222,142100,28320450,2060,2060,2060,2060,1
20231222,142000,28318390,2060,2060,2060,2060,31
20231222,141900,28254530,2060,2060,2060,2060,2
20231222,141800,28250410,2060,2060,2060,2060,1
20231222,141700,28248350,2060,2060,2060,2060,31
20231222,141600,28184490,2060,2060,2060,2060,2
20231222,141500,28180370,2060,2060,2060,2060,1
20231222,141400,28178310,2060,2060,2060,2060,31
20231222,141300,28114450,2060,2060,2060,2060,2
20231222,141200,28110330,2060,2060,2060,2060,1
20231222,141100,28108270,2060,2060,2060,2060,31
20231222,141000,28044410,2060,2060,2060,2060,2
20231222,140900,28040290,2060,2060,2060,2060,1
20231222,140800,28038230,2060,2060,2060,2060,31
20231222,140700,27974370,2060,2060,2060,2060,2
20231222,140600,27970250,2060,2060,2060,2060,1
20231222,140500,27968190,2060,2060,2060,2060,31
20231222,140400,27904330,2060,2060,2060,2060,2
20231222,140300,27900210,2060,2060,2060,2060,1
20231222,140200,27898150,2060,2060,2060,2060,31
20231222,140100,27834290,2060,2060,2060,2060,2
20231222,140000,27830170,2060,2060,2060,2060,1
20231222,135900,27828110,2060,2060,2060,2060,31
20231222,135800,27764250,2060,2060,2060,2060,2
20231222,135700,27760130,2060,2060,2060,2060,1
20231222,135600,27758070,2060,2060,2060,2060,31
20231222,135500,27694210,2060,2060,2060,2060,2
20231222,135400,27690090,2060,2060,2060,2060,1
20231222,135300,27688030,2060,2060,2060,2060,31
20231222,135200,27624170,2060,2060,2060,2060,2
20231222,135100,27620050,2060,2060,2060,2060,384
20231222,135000,26829010,2060,2060,2060,2060,31
20231222,134900,26765150,2060,2060,2060,2060,2
20231222,134800,26761030,2060,2060,2060,2060,1
20231222,134700,26758970,2060,2060,2060,2060,31
20231222,134600,26695110,2060,2060,2060,2060,2
20231222,134500,26690990,2060,2060,2060,2060,1
20231222,134400,26688930,2060,2060,2060,2060,31
20231222,134300,26625070,2060,2060,2060,2060,2
20231222,134200,26620950,2060,2060,2060,2060,1
20231222,134100,26618890,2060,2060,2060,2060,31
20231222,134000,26555030,2060,2060,2060,2060,2
20231222,133900,26550910,2060,2060,2060,2060,1
20231222,133800,26548850,2060,2060,2060,2060,31
20231222,133700,26484990,2060,2060,2060,2060,2
20231222,133600,26480870,2060,2060,2060,2060,1
20231222,133500,26478810,2060,2060,2060,2060,31
20231222,133400,26414950,2060,2060,2060,2060,2
20231222,133300,26410830,2060,2060,2060,2060,1
20231222,133200,26408770,2060,2060,2060,2060,31
20231222,133100,26344910,2060,2060,2060,2060,2
20231222,133000,26340790,2060,2060,2060,2060,1
20231222,132900,26338730,2060,2060,2060,2060,31
20231222,132800,26274870,2060,2060,2060,2060,2
20231222,132700,26270750,2060,2060,2060,2060,1
20231222,132600,26268690,2060,2060,2060,2060,31
20231222,132500,26204830,2060,2060,2060,2060,2
20231222,132400,26200710,2060,2060,2060,2060,1
20231222,132300,26198650,2060,2060,2060,2060,31
20231222,132200,26134790,2060,2060,2060,2060,2
20231222,132100,26130670,2060,2060,2060,2060,1
20231222,132000,26128610,2060,2060,2060,2060,31
20231222,131900,26064750,2060,2060,2060,2060,156
20231222,131800,25743390,2060,2060,2060,2060,1
20231222,131700,25741330,2060,2060,2060,2060,31
20231222,131600,25677470,2060,2060,2060,2060,1011
20231222,131500,23594810,2060,2060,2060,2060,2
20231222,131400,23590690,2060,2060,2060,2060,32
20231222,131300,23524770,2060,2060,2060,2060,4
20231222,131200,23516530,2060,2060,2060,2060,2
20231222,131100,23512410,2060,2060,2060,2060,32
20231222,131000,23446490,2060,2060,2060,2060,4
20231222,130900,23438250,2060,2060,2060,2060,2
20231222,130800,23434130,2060,2060,2060,2060,32
20231222,130700,23368210,2060,2060,2060,2060,4
20231222,130600,23359970,2060,2060,2060,2060,2
20231222,130500,23355850,2060,2060,2060,2060,32
20231222,130400,23289930,2060,2060,2060,2060,206
20231222,130300,22865570,2060,2060,2060,2060,2
20231222,130200,22861450,2060,2060,2060,2060,32
20231222,130100,22795530,2060,2060,2060,2060,4
20231222,130000,22787290,2060,2060,2060,2060,2
20231222,125900,22783170,2060,2060,2060,2060,2
20231222,125800,22779050,2060,2060,2060,2060,34
20231222,125700,22709010,2060,2060,2060,2060,2
20231222,125600,22704890,2060,2060,2060,2060,2
20231222,125500,22700770,2060,2060,2060,2060,34
20231222,125400,22630730,2060,2060,2060,2060,2
20231222,125300,22626610,2060,2060,2060,2060,2
20231222,125200,22622490,2060,2060,2060,2060,34
20231222,125100,22552450,2060,2060,2060,2060,2
20231222,125000,22548330,2060,2060,2060,2060,2
20231222,124900,22544210,2060,2060,2060,2060,34
20231222,124800,22474170,2060,2060,2060,2060,2
20231222,124700,22470050,2060,2060,2060,2060,2
20231222,124600,22465930,2060,2060,2060,2060,34
20231222,124500,22395890,2060,2060,2060,2060,2
20231222,124400,22391770,2060,2060,2060,2060,2
20231222,124300,22387650,2060,2060,2060,2060,34
20231222,124200,22317610,2060,2060,2060,2060,2
20231222,124100,22313490,2060,2060,2060,2060,2
20231222,124000,22309370,2060,2060,2060,2060,34
20231222,123900,22239330,2060,2060,2060,2060,2
20231222,123800,22235210,2060,2060,2060,2060,2
20231222,123700,22231090,2060,2060,2060,2060,34
20231222,123600,22161050,2060,2060,2060,2060,2
20231222,123500,22156930,2060,2060,2060,2060,2
20231222,123400,22152810,2060,2060,2060,2060,34
20231222,123300,22082770,2060,2060,2060,2060,2
20231222,123200,22078650,2060,2060,2060,2060,2
20231222,123100,22074530,2060,2060,2060,2060,34
20231222,123000,22004490,2060,2060,2060,2060,2
20231222,122900,22000370,2060,2060,2060,2060,2
20231222,122800,21996250,2060,2060,2060,2060,34
20231222,122700,21926210,2060,2060,2060,2060,2
20231222,122600,21922090,2060,2060,2060,2060,2
20231222,122500,21917970,2060,2060,2060,2060,34
20231222,122400,21847930,2060,2060,2060,2060,2
20231222,122300,21843810,2060,2060,2060,2060,2
20231222,122200,21839690,2060,2060,2060,2060,34
20231222,122100,21769650,2060,2060,2060,2060,2
20231222,122000,21765530,2060,2060,2060,2060,2
20231222,121900,21761410,2060,2060,2060,2060,32
20231222,121800,21695490,2060,2060,2060,2060,4
20231222,121700,21687250,2060,2060,2060,2060,2
20231222,121600,21683130,2060,2060,2060,2060,32
20231222,121500,21617210,2060,2060,2060,2060,4
20231222,121400,21608970,2060,2060,2060,2060,2
20231222,121300,21604850,2060,2060,2060,2060,32
20231222,121200,21538930,2060,2060,2060,2060,4
20231222,121100,21530690,2060,2060,2060,2060,2
20231222,121000,21526570,2060,2060,2060,2060,32
20231222,120900,21460650,2060,2060,2060,2060,2
20231222,120800,21456530,2060,2060,2060,2060,4
20231222,120700,21448290,2060,2060,2060,2060,32
20231222,120600,21382370,2060,2060,2060,2060,2
20231222,120500,21378250,2060,2060,2060,2060,4
20231222,120400,21370010,2060,2060,2060,2060,32
20231222,120300,21304090,2060,2060,2060,2060,2
20231222,120200,21299970,2060,2060,2060,2060,4
20231222,120100,21291730,2060,2060,2060,2060,32
20231222,120000,21225810,2060,2060,2060,2060,2
20231222,115900,21221690,2060,2060,2060,2060,4
20231222,115800,21213450,2060,2060,2060,2060,32
20231222,115700,21147530,2060,2060,2060,2060,2
20231222,115600,21143410,2060,2060,2060,2060,2
20231222,115500,21139290,2060,2060,2060,2060,34
20231222,115400,21069250,2060,2060,2060,2060,2
20231222,115300,21065130,2060,2060,2060,2060,2
20231222,115200,21061010,2060,2060,2060,2060,34
20231222,115100,20990970,2060,2060,2060,2060,2
20231222,115000,20986850,2060,2060,2060,2060,2
20231222,114900,20982730,2060,2060,2060,2060,34
20231222,114800,20912690,2060,2060,2060,2060,2
20231222,114700,20908570,2060,2060,2060,2060,2
20231222,114600,20904450,2060,2060,2060,2060,32
20231222,114500,20838530,2060,2060,2060,2060,4
20231222,114400,20830290,2060,2060,2060,2060,2
20231222,114300,20826170,2060,2060,2060,2060,32
20231222,114200,20760250,2060,2060,2060,2060,4
20231222,114100,20752010,2060,2060,2060,2060,2
20231222,114000,20747890,2060,2060,2060,2060,32
20231222,113900,20681970,2060,2060,2060,2060,4
20231222,113800,20673730,2060,2060,2060,2060,2
20231222,113700,20669610,2060,2060,2060,2060,32
20231222,113600,20603690,2060,2060,2060,2060,4
20231222,113500,20595450,2060,2060,2060,2060,2
20231222,113400,20591330,2060,2060,2060,2060,32
20231222,113300,20525410,2060,2060,2060,2060,2
20231222,113200,20521290,2060,2060,2060,2060,74
20231222,113100,20368850,2060,2060,2060,2060,32
20231222,113000,20302930,2060,2060,2060,2060,2
20231222,112900,20298810,2060,2060,2060,2060,4
20231222,112800,20290570,2060,2060,2060,2060,32
20231222,112700,20224650,2060,2060,2060,2060,2
20231222,112600,20220530,2060,2060,2060,2060,4
20231222,112500,20212290,2060,2060,2060,2060,32
20231222,112400,20146370,2060,2060,2060,2060,2
20231222,112300,20142250,2060,2060,2060,2060,2
20231222,112200,20138130,2060,2060,2060,2060,34
20231222,112100,20068090,2060,2060,2060,2060,2
20231222,112000,20063970,2060,2060,2060,2060,2
20231222,111900,20059850,2060,2060,2060,2060,34
20231222,111800,19989810,2060,2060,2060,2060,2
20231222,111700,19985690,2060,2060,2060,2060,2
20231222,111600,19981570,2060,2060,2060,2060,34
20231222,111500,19911530,2060,2060,2060,2060,2
20231222,111400,19907410,2060,2060,2060,2060,2
20231222,111300,19903290,2060,2060,2060,2060,34
20231222,111200,19833250,2060,2060,2060,2060,2
20231222,111100,19829130,2060,2060,2060,2060,2
20231222,111000,19825010,2060,2060,2060,2060,32
20231222,110900,19759090,2060,2060,2060,2060,4
20231222,110800,19750850,2060,2060,2060,2060,2
20231222,110700,19746730,2060,2060,2060,2060,32
20231222,110600,19680810,2060,2060,2060,2060,4
20231222,110500,19672570,2060,2060,2060,2060,2
20231222,110400,19668450,2060,2060,2060,2060,32
20231222,110300,19602530,2060,2060,2060,2060,4
20231222,110200,19594290,2060,2060,2060,2060,2
20231222,110100,19590170,2060,2060,2060,2060,32
20231222,110000,19524250,2060,2060,2060,2060,2
20231222,105900,19520130,2060,2060,2060,2060,4
20231222,105800,19511890,2060,2060,2060,2060,2
20231222,105700,19507770,2060,2060,2060,2060,32
20231222,105600,19441850,2060,2060,2060,2060,4
20231222,105500,19433610,2060,2060,2060,2060,143
20231222,105400,19139030,2060,2060,2060,2060,32
20231222,105300,19073110,2060,2060,2060,2060,4
20231222,105200,19064870,2060,2060,2060,2060,2
20231222,105100,19060750,2060,2060,2060,2060,32
20231222,105000,18994830,2060,2060,2060,2060,4
20231222,104900,18986590,2060,2060,2060,2060,2
20231222,104800,18982470,2060,2060,2060,2060,32
20231222,104700,18916550,2060,2060,2060,2060,2
20231222,104600,18912430,2060,2060,2060,2060,4
20231222,104500,18904190,2060,2060,2060,2060,32
20231222,104400,18838270,2060,2060,2060,2060,2
20231222,104300,18834150,2060,2060,2060,2060,4
20231222,104200,18825910,2060,2060,2060,2060,32
20231222,104100,18759990,2060,2060,2060,2060,2
20231222,104000,18755870,2060,2060,2060,2060,4
20231222,103900,18747630,2060,2060,2060,2060,32
20231222,103800,18681710,2060,2060,2060,2060,2
20231222,103700,18677590,2060,2060,2060,2060,2
20231222,103600,18673470,2060,2060,2060,2060,34
20231222,103500,18603430,2060,2060,2060,2060,2
20231222,103400,18599310,2060,2060,2060,2060,502
20231222,103300,17565190,2060,2060,2060,2060,34
20231222,103200,17495150,2060,2060,2060,2060,2
20231222,103100,17491030,2060,2060,2060,2060,2
20231222,103000,17486910,2060,2060,2060,2060,34
20231222,102900,17416870,2060,2060,2060,2060,2
20231222,102800,17412750,2060,2060,2060,2060,2
20231222,102700,17408630,2060,2060,2060,2060,34
20231222,102600,17338590,2060,2060,2060,2060,2
20231222,102500,17334470,2060,2060,2060,2060,2
20231222,102400,17330350,2060,2060,2060,2060,32
20231222,102300,17264430,2060,2060,2060,2060,4
20231222,102200,17256190,2060,2060,2060,2060,2
20231222,102100,17252070,2060,2060,2060,2060,32
20231222,102000,17186150,2060,2060,2060,2060,4
20231222,101900,17177910,2060,2060,2060,2060,403
20231222,101800,16347730,2060,2055,2060,2055,47
20231222,101700,16251070,2055,2055,2060,2055,361
20231222,101600,15507430,2055,2055,2055,2055,2
20231222,101500,15503320,2050,2050,2050,2050,32
20231222,101400,15437720,2050,2050,2050,2050,1108
20231222,101300,13166320,2050,2060,2060,2050,284
20231222,101200,12581320,2060,2055,2060,2055,207
20231222,101100,12155060,2055,2060,2060,2055,232
20231222,101000,11677150,2055,2055,2055,2055,4
20231222,100900,11668930,2055,2050,2055,2050,32
20231222,100800,11603180,2050,2060,2060,2050,642
20231222,100700,10280680,2060,2060,2060,2060,4
20231222,100600,10272440,2060,2060,2060,2060,32
20231222,100500,10206520,2060,2060,2060,2060,2
20231222,100400,10202400,2060,2060,2060,2060,4
20231222,100300,10194160,2055,2055,2055,2055,32
20231222,100200,10128400,2055,2055,2055,2055,36
20231222,100100,10054420,2050,2050,2050,2050,2
20231222,100000,10050320,2050,2050,2055,2050,263
20231222,095900,9510025,2050,2050,2050,2050,2
20231222,095800,9505925,2050,2050,2050,2050,2
20231222,095700,9501825,2050,2060,2060,2045,2280
20231222,095600,4823105,2060,2060,2060,2060,2
20231222,095500,4818985,2060,2060,2060,2060,2
20231222,095400,4814865,2060,2060,2060,2060,4
20231222,095300,4806625,2060,2060,2060,2060,20
20231222,095200,4765425,2060,2055,2060,2055,40
20231222,095100,4683035,2055,2060,2060,2055,231
20231222,095000,4207185,2055,2055,2055,2055,6
20231222,094900,4194855,2055,2050,2055,2050,28
20231222,094800,4137325,2050,2050,2050,2050,2
20231222,094700,4133225,2050,2050,2050,2050,4
20231222,094600,4125025,2050,2050,2050,2050,2
20231222,094500,4120925,2050,2050,2050,2050,2
20231222,094400,4116825,2050,2050,2050,2050,4
20231222,094300,4108625,2050,2050,2050,2050,2
20231222,094200,4104525,2050,2050,2050,2050,2
20231222,094100,4100425,2050,2050,2050,2050,4
20231222,094000,4092225,2045,2045,2045,2045,2
20231222,093900,4088135,2045,2045,2045,2045,1212
20231222,093800,1609595,2045,2045,2045,2045,2
20231222,093700,1605505,2045,2045,2045,2045,4
20231222,093600,1597325,2055,2045,2055,2045,3
20231222,093500,1591180,2045,2045,2045,2045,2
20231222,093400,1587090,2045,2045,2045,2045,4
20231222,093300,1578910,2045,2045,2045,2045,2
20231222,093200,1574820,2045,2045,2045,2045,2
20231222,093100,1570730,2045,2045,2045,2045,4
20231222,093000,1562550,2045,2045,2045,2045,2
20231222,092900,1558460,2045,2045,2045,2045,2
20231222,092800,1554370,2045,2045,2045,2045,2
20231222,092700,1550280,2045,2045,2045,2045,4
20231222,092600,1542100,2045,2045,2045,2045,2
20231222,092500,1538010,2045,2045,2045,2045,2
20231222,092400,1533920,2045,2045,2045,2045,4
20231222,092300,1525740,2045,2045,2045,2045,2
20231222,092200,1521650,2045,2045,2045,2045,2
20231222,092100,1517560,2045,2045,2045,2045,4
20231222,092000,1509380,2045,2045,2045,2045,2
20231222,091900,1505290,2045,2045,2045,2045,2
20231222,091800,1501200,2045,2040,2045,2040,386
20231222,091700,711840,2040,2040,2040,2040,2
20231222,091600,707760,2040,2040,2040,2040,2
20231222,091500,703680,2040,2040,2040,2040,2
20231222,091400,699600,2040,2040,2040,2040,4
20231222,091300,691440,2040,2040,2040,2040,2
20231222,091200,687360,2040,2040,2040,2040,2
20231222,091100,683280,2040,2040,2040,2040,4
20231222,091000,675120,2040,2040,2040,2040,2
20231222,090900,671040,2040,2040,2040,2040,2
20231222,090800,666960,2040,2040,2040,2040,4
20231222,090700,658800,2040,2040,2040,2040,2
20231222,090600,654720,2040,2040,2040,2040,2
20231222,090500,650640,2040,2040,2040,2040,2
20231222,090400,646560,2040,2040,2040,2040,4
20231222,090300,638400,2040,2040,2040,2040,2
20231222,090200,634320,2040,2040,2040,2040,2
20231222,090100,630240,2040,2040,2040,2040,4
20231222,090000,622080,2040,2060,2060,2040,302