KissMeData/080010/min/candle-20231222.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231222,194900,52901884250,5300,5300,5300,5300,37930
20231222,194800,52901884250,5300,5300,5300,5300,0
20231222,194700,52901884250,5300,5300,5300,5300,0
20231222,194600,52901884250,5300,5300,5300,5300,0
20231222,194500,52901884250,5300,5300,5300,5300,0
20231222,194400,52901884250,5300,5300,5300,5300,0
20231222,194300,52901884250,5300,5300,5300,5300,0
20231222,194200,52901884250,5300,5300,5300,5300,0
20231222,194100,52901884250,5300,5300,5300,5300,0
20231222,194000,52901884250,5300,5300,5300,5300,0
20231222,193900,52901884250,5300,5300,5300,5300,0
20231222,193800,52901884250,5300,5300,5300,5300,0
20231222,193700,52901884250,5300,5300,5300,5300,0
20231222,193600,52901884250,5300,5300,5300,5300,0
20231222,193500,52901884250,5300,5300,5300,5300,0
20231222,193400,52901884250,5300,5300,5300,5300,0
20231222,193300,52901884250,5300,5300,5300,5300,0
20231222,193200,52901884250,5300,5300,5300,5300,0
20231222,193100,52901884250,5300,5300,5300,5300,0
20231222,193000,52901884250,5300,5300,5300,5300,0
20231222,192900,52901884250,5300,5300,5300,5300,0
20231222,192800,52901884250,5300,5300,5300,5300,0
20231222,192700,52901884250,5300,5300,5300,5300,0
20231222,192600,52901884250,5300,5300,5300,5300,0
20231222,192500,52901884250,5300,5300,5300,5300,0
20231222,192400,52901884250,5300,5300,5300,5300,0
20231222,192300,52901884250,5300,5300,5300,5300,0
20231222,192200,52901884250,5300,5300,5300,5300,0
20231222,192100,52901884250,5300,5300,5300,5300,0
20231222,192000,52901884250,5300,5300,5300,5300,0
20231222,191900,52901884250,5300,5300,5300,5300,37930
20231222,191800,52901884250,5300,5300,5300,5300,0
20231222,191700,52901884250,5300,5300,5300,5300,0
20231222,191600,52901884250,5300,5300,5300,5300,0
20231222,191500,52901884250,5300,5300,5300,5300,0
20231222,191400,52901884250,5300,5300,5300,5300,0
20231222,191300,52901884250,5300,5300,5300,5300,0
20231222,191200,52901884250,5300,5300,5300,5300,0
20231222,191100,52901884250,5300,5300,5300,5300,0
20231222,191000,52901884250,5300,5300,5300,5300,0
20231222,190900,52901884250,5300,5300,5300,5300,0
20231222,190800,52901884250,5300,5300,5300,5300,0
20231222,190700,52901884250,5300,5300,5300,5300,0
20231222,190600,52901884250,5300,5300,5300,5300,0
20231222,190500,52901884250,5300,5300,5300,5300,0
20231222,190400,52901884250,5300,5300,5300,5300,0
20231222,190300,52901884250,5300,5300,5300,5300,0
20231222,190200,52901884250,5300,5300,5300,5300,0
20231222,190100,52901884250,5300,5300,5300,5300,0
20231222,190000,52901884250,5300,5300,5300,5300,0
20231222,185900,52901884250,5300,5300,5300,5300,0
20231222,185800,52901884250,5300,5300,5300,5300,0
20231222,185700,52901884250,5300,5300,5300,5300,0
20231222,185600,52901884250,5300,5300,5300,5300,0
20231222,185500,52901884250,5300,5300,5300,5300,0
20231222,185400,52901884250,5300,5300,5300,5300,0
20231222,185300,52901884250,5300,5300,5300,5300,0
20231222,185200,52901884250,5300,5300,5300,5300,0
20231222,185100,52901884250,5300,5300,5300,5300,0
20231222,185000,52901884250,5300,5300,5300,5300,0
20231222,184900,52901884250,5300,5300,5300,5300,37930
20231222,184800,52901884250,5300,5300,5300,5300,0
20231222,184700,52901884250,5300,5300,5300,5300,0
20231222,184600,52901884250,5300,5300,5300,5300,0
20231222,184500,52901884250,5300,5300,5300,5300,0
20231222,184400,52901884250,5300,5300,5300,5300,0
20231222,184300,52901884250,5300,5300,5300,5300,0
20231222,184200,52901884250,5300,5300,5300,5300,0
20231222,184100,52901884250,5300,5300,5300,5300,0
20231222,184000,52901884250,5300,5300,5300,5300,0
20231222,183900,52901884250,5300,5300,5300,5300,0
20231222,183800,52901884250,5300,5300,5300,5300,0
20231222,183700,52901884250,5300,5300,5300,5300,0
20231222,183600,52901884250,5300,5300,5300,5300,0
20231222,183500,52901884250,5300,5300,5300,5300,0
20231222,183400,52901884250,5300,5300,5300,5300,0
20231222,183300,52901884250,5300,5300,5300,5300,0
20231222,183200,52901884250,5300,5300,5300,5300,0
20231222,183100,52901884250,5300,5300,5300,5300,0
20231222,183000,52901884250,5300,5300,5300,5300,0
20231222,182900,52901884250,5300,5300,5300,5300,0
20231222,182800,52901884250,5300,5300,5300,5300,0
20231222,182700,52901884250,5300,5300,5300,5300,0
20231222,182600,52901884250,5300,5300,5300,5300,0
20231222,182500,52901884250,5300,5300,5300,5300,0
20231222,182400,52901884250,5300,5300,5300,5300,0
20231222,182300,52901884250,5300,5300,5300,5300,0
20231222,182200,52901884250,5300,5300,5300,5300,0
20231222,182100,52901884250,5300,5300,5300,5300,0
20231222,182000,52901884250,5300,5300,5300,5300,0
20231222,181900,52901884250,5300,5300,5300,5300,37930
20231222,181800,52901884250,5300,5300,5300,5300,0
20231222,181700,52901884250,5300,5300,5300,5300,0
20231222,181600,52901884250,5300,5300,5300,5300,0
20231222,181500,52901884250,5300,5300,5300,5300,0
20231222,181400,52901884250,5300,5300,5300,5300,0
20231222,181300,52901884250,5300,5300,5300,5300,0
20231222,181200,52901884250,5300,5300,5300,5300,0
20231222,181100,52901884250,5300,5300,5300,5300,0
20231222,181000,52901884250,5300,5300,5300,5300,0
20231222,180900,52901884250,5300,5300,5300,5300,0
20231222,180800,52901884250,5300,5300,5300,5300,0
20231222,180700,52901884250,5300,5300,5300,5300,0
20231222,180600,52901884250,5300,5300,5300,5300,0
20231222,180500,52901884250,5300,5300,5300,5300,0
20231222,180400,52901884250,5300,5300,5300,5300,0
20231222,180300,52901884250,5300,5300,5300,5300,0
20231222,180200,52901884250,5300,5300,5300,5300,0
20231222,180100,52901884250,5300,5300,5300,5300,0
20231222,180000,52901884250,5300,5300,5300,5300,0
20231222,175900,52901884250,5300,5300,5300,5300,0
20231222,175800,52901884250,5300,5300,5300,5300,0
20231222,175700,52901884250,5300,5300,5300,5300,0
20231222,175600,52901884250,5300,5300,5300,5300,0
20231222,175500,52901884250,5300,5300,5300,5300,0
20231222,175400,52901884250,5300,5300,5300,5300,0
20231222,175300,52901884250,5300,5300,5300,5300,0
20231222,175200,52901884250,5300,5300,5300,5300,0
20231222,175100,52901884250,5300,5300,5300,5300,0
20231222,175000,52901884250,5300,5300,5300,5300,0
20231222,174900,52901884250,5300,5300,5300,5300,37930
20231222,174800,52901884250,5300,5300,5300,5300,0
20231222,174700,52901884250,5300,5300,5300,5300,0
20231222,174600,52901884250,5300,5300,5300,5300,0
20231222,174500,52901884250,5300,5300,5300,5300,0
20231222,174400,52901884250,5300,5300,5300,5300,0
20231222,174300,52901884250,5300,5300,5300,5300,0
20231222,174200,52901884250,5300,5300,5300,5300,0
20231222,174100,52901884250,5300,5300,5300,5300,0
20231222,174000,52901884250,5300,5300,5300,5300,0
20231222,173900,52901884250,5300,5300,5300,5300,0
20231222,173800,52901884250,5300,5300,5300,5300,0
20231222,173700,52901884250,5300,5300,5300,5300,0
20231222,173600,52901884250,5300,5300,5300,5300,0
20231222,173500,52901884250,5300,5300,5300,5300,0
20231222,173400,52901884250,5300,5300,5300,5300,0
20231222,173300,52901884250,5300,5300,5300,5300,0
20231222,173200,52901884250,5300,5300,5300,5300,0
20231222,173100,52901884250,5300,5300,5300,5300,0
20231222,173000,52901884250,5300,5300,5300,5300,0
20231222,172900,52901884250,5300,5300,5300,5300,0
20231222,172800,52901884250,5300,5300,5300,5300,0
20231222,172700,52901884250,5300,5300,5300,5300,0
20231222,172600,52901884250,5300,5300,5300,5300,0
20231222,172500,52901884250,5300,5300,5300,5300,0
20231222,172400,52901884250,5300,5300,5300,5300,0
20231222,172300,52901884250,5300,5300,5300,5300,0
20231222,172200,52901884250,5300,5300,5300,5300,0
20231222,172100,52901884250,5300,5300,5300,5300,0
20231222,172000,52901884250,5300,5300,5300,5300,0
20231222,171900,52901884250,5300,5300,5300,5300,37930
20231222,171800,52901884250,5300,5300,5300,5300,0
20231222,171700,52901884250,5300,5300,5300,5300,0
20231222,171600,52901884250,5300,5300,5300,5300,0
20231222,171500,52901884250,5300,5300,5300,5300,0
20231222,171400,52901884250,5300,5300,5300,5300,0
20231222,171300,52901884250,5300,5300,5300,5300,0
20231222,171200,52901884250,5300,5300,5300,5300,0
20231222,171100,52901884250,5300,5300,5300,5300,0
20231222,171000,52901884250,5300,5300,5300,5300,0
20231222,170900,52901884250,5300,5300,5300,5300,0
20231222,170800,52901884250,5300,5300,5300,5300,0
20231222,170700,52901884250,5300,5300,5300,5300,0
20231222,170600,52901884250,5300,5300,5300,5300,0
20231222,170500,52901884250,5300,5300,5300,5300,0
20231222,170400,52901884250,5300,5300,5300,5300,0
20231222,170300,52901884250,5300,5300,5300,5300,0
20231222,170200,52901884250,5300,5300,5300,5300,0
20231222,170100,52901884250,5300,5300,5300,5300,0
20231222,170000,52901884250,5300,5300,5300,5300,0
20231222,165900,52901884250,5300,5300,5300,5300,0
20231222,165800,52901884250,5300,5300,5300,5300,0
20231222,165700,52901884250,5300,5300,5300,5300,0
20231222,165600,52901884250,5300,5300,5300,5300,0
20231222,165500,52901884250,5300,5300,5300,5300,0
20231222,165400,52901884250,5300,5300,5300,5300,0
20231222,165300,52901884250,5300,5300,5300,5300,0
20231222,165200,52901884250,5300,5300,5300,5300,0
20231222,165100,52901884250,5300,5300,5300,5300,0
20231222,165000,52901884250,5300,5300,5300,5300,0
20231222,164900,52901884250,5300,5300,5300,5300,37930
20231222,164800,52901884250,5300,5300,5300,5300,0
20231222,164700,52901884250,5300,5300,5300,5300,0
20231222,164600,52901884250,5300,5300,5300,5300,0
20231222,164500,52901884250,5300,5300,5300,5300,0
20231222,164400,52901884250,5300,5300,5300,5300,0
20231222,164300,52901884250,5300,5300,5300,5300,0
20231222,164200,52901884250,5300,5300,5300,5300,0
20231222,164100,52901884250,5300,5300,5300,5300,0
20231222,164000,52901884250,5300,5300,5300,5300,0
20231222,163900,52901884250,5300,5300,5300,5300,0
20231222,163800,52901884250,5300,5300,5300,5300,0
20231222,163700,52901884250,5300,5300,5300,5300,0
20231222,163600,52901884250,5300,5300,5300,5300,0
20231222,163500,52901884250,5300,5300,5300,5300,0
20231222,163400,52901884250,5300,5300,5300,5300,0
20231222,163300,52901884250,5300,5300,5300,5300,0
20231222,163200,52901884250,5300,5300,5300,5300,0
20231222,163100,52901884250,5300,5300,5300,5300,0
20231222,163000,52901884250,5300,5300,5300,5300,0
20231222,162900,52901884250,5300,5300,5300,5300,0
20231222,162800,52901884250,5300,5300,5300,5300,0
20231222,162700,52901884250,5300,5300,5300,5300,0
20231222,162600,52901884250,5300,5300,5300,5300,0
20231222,162500,52901884250,5300,5300,5300,5300,0
20231222,162400,52901884250,5300,5300,5300,5300,0
20231222,162300,52901884250,5300,5300,5300,5300,0
20231222,162200,52901884250,5300,5300,5300,5300,0
20231222,162100,52901884250,5300,5300,5300,5300,0
20231222,162000,52901884250,5300,5300,5300,5300,0
20231222,161900,52901884250,5300,5300,5300,5300,37930
20231222,161800,52901884250,5300,5300,5300,5300,0
20231222,161700,52901884250,5300,5300,5300,5300,0
20231222,161600,52901884250,5300,5300,5300,5300,0
20231222,161500,52901884250,5300,5300,5300,5300,0
20231222,161400,52901884250,5300,5300,5300,5300,0
20231222,161300,52901884250,5300,5300,5300,5300,0
20231222,161200,52901884250,5300,5300,5300,5300,0
20231222,161100,52901884250,5300,5300,5300,5300,0
20231222,161000,52901884250,5300,5300,5300,5300,0
20231222,160900,52901884250,5300,5300,5300,5300,0
20231222,160800,52901884250,5300,5300,5300,5300,0
20231222,160700,52901884250,5300,5300,5300,5300,0
20231222,160600,52901884250,5300,5300,5300,5300,0
20231222,160500,52901884250,5300,5300,5300,5300,0
20231222,160400,52901884250,5300,5300,5300,5300,0
20231222,160300,52901884250,5300,5300,5300,5300,0
20231222,160200,52901884250,5300,5300,5300,5300,0
20231222,160100,52901884250,5300,5300,5300,5300,0
20231222,160000,52901884250,5300,5300,5300,5300,0
20231222,155900,52901884250,5300,5300,5300,5300,0
20231222,155800,52901884250,5300,5300,5300,5300,0
20231222,155700,52901884250,5300,5300,5300,5300,0
20231222,155600,52901884250,5300,5300,5300,5300,0
20231222,155500,52901884250,5300,5300,5300,5300,0
20231222,155400,52901884250,5300,5300,5300,5300,0
20231222,155300,52901884250,5300,5300,5300,5300,0
20231222,155200,52901884250,5300,5300,5300,5300,0
20231222,155100,52901884250,5300,5300,5300,5300,0
20231222,155000,52901884250,5300,5300,5300,5300,0
20231222,154900,52901884250,5300,5300,5300,5300,37930
20231222,154800,52901884250,5300,5300,5300,5300,0
20231222,154700,52901884250,5300,5300,5300,5300,0
20231222,154600,52901884250,5300,5300,5300,5300,0
20231222,154500,52901884250,5300,5300,5300,5300,0
20231222,154400,52901884250,5300,5300,5300,5300,0
20231222,154300,52901884250,5300,5300,5300,5300,0
20231222,154200,52901884250,5300,5300,5300,5300,0
20231222,154100,52901884250,5300,5300,5300,5300,0
20231222,154000,52901884250,5300,5300,5300,5300,0
20231222,153900,52901884250,5300,5300,5300,5300,0
20231222,153800,52901884250,5300,5300,5300,5300,0
20231222,153700,52901884250,5300,5300,5300,5300,0
20231222,153600,52901884250,5300,5300,5300,5300,0
20231222,153500,52901884250,5300,5300,5300,5300,0
20231222,153400,52901884250,5300,5300,5300,5300,0
20231222,153300,52901884250,5300,5300,5300,5300,0
20231222,153200,52901884250,5300,5300,5300,5300,0
20231222,153100,52901884250,5300,5300,5300,5300,0
20231222,153000,52901884250,5300,5300,5300,5300,37930
20231222,152900,52700855250,5340,5340,5340,5340,0
20231222,152800,52700855250,5340,5340,5340,5340,0
20231222,152700,52700855250,5340,5340,5340,5340,0
20231222,152600,52700855250,5340,5340,5340,5340,0
20231222,152500,52700855250,5340,5340,5340,5340,0
20231222,152400,52700855250,5340,5340,5340,5340,0
20231222,152300,52700855250,5340,5340,5340,5340,0
20231222,152200,52700855250,5340,5340,5340,5340,0
20231222,152100,52700855250,5340,5340,5340,5340,0
20231222,152000,52700855250,5340,5340,5340,5340,0
20231222,151900,52700855250,5340,5350,5350,5310,10373
20231222,151800,52645648270,5350,5330,5350,5320,3955
20231222,151700,52624575070,5330,5350,5350,5330,1086
20231222,151600,52618767340,5350,5330,5350,5320,2265
20231222,151500,52606684090,5330,5330,5340,5320,10879
20231222,151400,52548723010,5340,5340,5350,5330,509
20231222,151300,52546004900,5340,5350,5350,5340,1210
20231222,151200,52539541010,5350,5340,5350,5330,1301
20231222,151100,52532592660,5340,5340,5340,5330,1638
20231222,151000,52523847700,5340,5340,5350,5330,2170
20231222,150900,52512264310,5330,5330,5340,5330,5180
20231222,150800,52484654870,5330,5330,5340,5330,7034
20231222,150700,52447162830,5330,5340,5340,5320,10548
20231222,150600,52390941020,5340,5330,5340,5330,3905
20231222,150500,52370114420,5340,5340,5350,5330,1191
20231222,150400,52363755290,5340,5330,5340,5330,2020
20231222,150300,52352977150,5330,5340,5350,5330,3729
20231222,150200,52333070570,5340,5350,5350,5340,11623
20231222,150100,52270981120,5360,5360,5360,5350,2050
20231222,150000,52260011750,5350,5350,5350,5340,2707
20231222,145900,52245536980,5350,5340,5350,5340,1347
20231222,145800,52238343490,5340,5340,5350,5330,2796
20231222,145700,52223412340,5340,5340,5350,5330,6089
20231222,145600,52190923820,5340,5350,5350,5330,2269
20231222,145500,52178817600,5350,5350,5350,5340,373
20231222,145400,52176824020,5350,5350,5360,5340,777
20231222,145300,52172673500,5360,5340,5360,5330,5197
20231222,145200,52144953370,5340,5350,5350,5330,3013
20231222,145100,52128858260,5360,5370,5370,5320,8635
20231222,145000,52082773040,5340,5370,5370,5340,6289
20231222,144900,52049156280,5370,5360,5370,5350,1146
20231222,144800,52043018780,5360,5340,5360,5340,888
20231222,144700,52038274570,5340,5360,5370,5340,2863
20231222,144600,52022963240,5370,5360,5370,5350,1315
20231222,144500,52015915390,5360,5360,5360,5350,792
20231222,144400,52011677270,5360,5370,5380,5350,8517
20231222,144300,51966055000,5370,5350,5380,5350,1037
20231222,144200,51960499770,5340,5380,5380,5340,5611
20231222,144100,51930448680,5360,5370,5380,5360,820
20231222,144000,51926046360,5370,5370,5380,5370,2413
20231222,143900,51913087510,5370,5380,5380,5370,2922
20231222,143800,51897395670,5370,5380,5380,5370,1416
20231222,143700,51889780140,5380,5380,5390,5380,3945
20231222,143600,51868554930,5380,5410,5410,5380,6080
20231222,143500,51835763420,5410,5420,5440,5410,1401
20231222,143400,51828164100,5430,5450,5450,5430,336
20231222,143300,51826335430,5440,5440,5450,5420,817
20231222,143200,51821888100,5440,5450,5460,5440,2456
20231222,143100,51808496730,5450,5420,5470,5410,10095
20231222,143000,51753566200,5420,5390,5420,5380,2652
20231222,142900,51739259710,5380,5380,5390,5370,3085
20231222,142800,51722674410,5380,5390,5390,5380,1055
20231222,142700,51716996280,5390,5390,5390,5380,348
20231222,142600,51715122610,5390,5390,5400,5390,939
20231222,142500,51710061370,5380,5390,5400,5370,4315
20231222,142400,51686852210,5390,5410,5410,5390,3151
20231222,142300,51669849930,5400,5400,5400,5390,3227
20231222,142200,51652434220,5390,5400,5400,5380,4230
20231222,142100,51629604640,5410,5400,5410,5390,1643
20231222,142000,51620731920,5390,5380,5400,5370,6308
20231222,141900,51586738300,5380,5400,5400,5370,3049
20231222,141800,51570336340,5400,5410,5430,5390,7620
20231222,141700,51529119110,5420,5380,5430,5370,4874
20231222,141600,51502771840,5380,5380,5410,5360,12142
20231222,141500,51437409150,5380,5340,5380,5340,25815
20231222,141400,51299322400,5290,5290,5290,5290,0
20231222,141300,51299322400,5290,5290,5290,5290,0
20231222,141200,51299322400,5290,5320,5320,5290,32596
20231222,141100,51126594710,5310,5350,5370,5310,15334
20231222,141000,51044864470,5340,5370,5380,5300,33770
20231222,140900,50864489990,5360,5430,5440,5360,36201
20231222,140800,50669327760,5430,5440,5450,5410,12290
20231222,140700,50602650480,5450,5470,5470,5430,6928
20231222,140600,50564904850,5440,5450,5470,5440,10606
20231222,140500,50507127770,5450,5470,5470,5440,7106
20231222,140400,50468355750,5470,5480,5490,5470,4410
20231222,140300,50444194440,5480,5450,5480,5440,2921
20231222,140200,50428241840,5450,5450,5450,5430,14328
20231222,140100,50350232680,5470,5460,5470,5450,8846
20231222,140000,50301937520,5470,5460,5470,5450,2969
20231222,135900,50285727840,5450,5490,5490,5450,12080
20231222,135800,50219723930,5490,5490,5500,5480,8840
20231222,135700,50171169940,5500,5490,5500,5480,6258
20231222,135600,50136785700,5490,5460,5490,5450,6191
20231222,135500,50102925990,5470,5450,5470,5420,11394
20231222,135400,50040915020,5450,5490,5500,5440,9517
20231222,135300,49988910350,5490,5480,5510,5440,9264
20231222,135200,49938127440,5480,5440,5480,5420,18132
20231222,135100,49839239730,5430,5530,5530,5430,25626
20231222,135000,49699062890,5530,5580,5600,5490,47374
20231222,134900,49437272240,5580,5590,5590,5550,10526
20231222,134800,49378588190,5580,5570,5610,5560,20011
20231222,134700,49266789820,5570,5600,5600,5520,16066
20231222,134600,49177468910,5600,5520,5640,5500,38267
20231222,134500,48963635930,5500,5720,5740,5500,82631
20231222,134400,48500952480,5730,5740,5770,5680,64197
20231222,134300,48133141910,5730,5740,5750,5710,28457
20231222,134200,47969693250,5750,5850,5900,5710,44851
20231222,134100,47709594220,5880,5830,5880,5800,23001
20231222,134000,47575255040,5830,5890,5920,5820,31306
20231222,133900,47391683680,5890,5850,5890,5820,33452
20231222,133800,47196050180,5840,5770,5860,5760,39909
20231222,133700,46963026070,5790,5860,5870,5710,47286
20231222,133600,46689251010,5840,6030,6030,5720,65915
20231222,133500,46301725700,6030,6090,6110,6010,34342
20231222,133400,46093721480,6080,6050,6100,6040,24901
20231222,133300,45942344580,6060,6040,6090,6030,23965
20231222,133200,45797293860,6030,6040,6040,6030,12437
20231222,133100,45722196420,6030,6030,6040,6030,28662
20231222,133000,45549093960,6040,6040,6040,6030,21105
20231222,132900,45421652480,6030,6170,6190,6000,48579
20231222,132800,45125266450,6150,6090,6170,6050,30790
20231222,132700,44936911120,6070,6090,6140,6070,16319
20231222,132600,44837397590,6100,5980,6130,5960,42323
20231222,132500,44581089200,5980,6160,6210,5780,74095
20231222,132400,44138675320,6210,6230,6250,6130,35306
20231222,132300,43920052700,6200,6250,6260,6150,28906
20231222,132200,43740609970,6250,6260,6270,6230,16668
20231222,132100,43636348840,6260,6230,6260,6230,16732
20231222,132000,43531685950,6250,6230,6250,6220,19440
20231222,131900,43410383240,6230,6210,6230,6210,15985
20231222,131800,43310806780,6230,6260,6270,6210,20228
20231222,131700,43184448670,6240,6260,6260,6230,19400
20231222,131600,43063133090,6260,6240,6270,6230,17865
20231222,131500,42951373140,6240,6230,6250,6200,20462
20231222,131400,42823677310,6240,6220,6240,6210,21487
20231222,131300,42689904940,6210,6220,6220,6210,14826
20231222,131200,42597695170,6220,6210,6220,6200,23061
20231222,131100,42454324600,6200,6260,6270,6190,41001
20231222,131000,42198139110,6260,6230,6260,6230,21031
20231222,130900,42066681340,6240,6230,6250,6220,28961
20231222,130800,41886011270,6230,6210,6230,6200,33016
20231222,130700,41680636110,6200,6200,6210,6180,22677
20231222,130600,41540025100,6180,6140,6210,6130,22449
20231222,130500,41401251090,6160,6140,6160,6120,16203
20231222,130400,41301609180,6140,6110,6140,6090,18736
20231222,130300,41186822610,6110,6100,6110,6060,16424
20231222,130200,41086926010,6090,6120,6130,6080,8358
20231222,130100,41035880810,6130,6160,6160,6040,23391
20231222,130000,40893490830,6160,6130,6180,6090,43689
20231222,125900,40624766800,6150,6090,6150,6070,41489
20231222,125800,40370498780,6070,6060,6130,6060,20834
20231222,125700,40244014760,6070,6070,6070,6050,23096
20231222,125600,40103905440,6060,6230,6230,6040,55247
20231222,125500,39766915190,6230,6160,6230,6140,48005
20231222,125400,39469258210,6160,6140,6180,6100,30005
20231222,125300,39285095570,6150,6210,6250,6130,46934
20231222,125200,38995283220,6240,6190,6270,6180,39664
20231222,125100,38748898660,6190,6190,6190,6180,21292
20231222,125000,38617117390,6180,6190,6190,6180,28229
20231222,124900,38442435110,6190,6280,6300,6170,35498
20231222,124800,38220728600,6290,6260,6290,6240,41629
20231222,124700,37959272960,6260,6270,6270,6240,14744
20231222,124600,37866968560,6260,6230,6280,6210,39201
20231222,124500,37622066160,6210,6190,6230,6180,27261
20231222,124400,37452555670,6230,6170,6230,6150,33419
20231222,124300,37245694770,6150,6180,6200,6140,23729
20231222,124200,37099142070,6160,6120,6180,6110,59633
20231222,124100,36733281330,6110,6110,6120,6110,33323
20231222,124000,36529409560,6120,6290,6290,6100,45349
20231222,123900,36250363590,6290,6260,6300,6260,27892
20231222,123800,36074901300,6280,6250,6280,6170,39062
20231222,123700,35830803810,6220,6180,6250,6170,27786
20231222,123600,35658141130,6180,6180,6180,6170,43195
20231222,123500,35391286230,6180,6320,6340,6170,60334
20231222,123400,35013257410,6330,6290,6330,6280,36908
20231222,123300,34780290670,6290,6220,6290,6210,20046
20231222,123200,34654642270,6220,6220,6220,6200,48894
20231222,123100,34350712480,6210,6320,6340,6200,43035
20231222,123000,34080086130,6330,6300,6350,6270,31923
20231222,122900,33877992700,6270,6310,6320,6200,40243
20231222,122800,33625414590,6310,6350,6370,6300,27145
20231222,122700,33453373110,6320,6360,6380,6290,34779
20231222,122600,33232306280,6380,6350,6380,6330,24437
20231222,122500,33076837070,6330,6330,6370,6300,40213
20231222,122400,32821884020,6330,6310,6330,6210,37721
20231222,122300,32584120570,6300,6290,6380,6280,61492
20231222,122200,32194560670,6290,6320,6340,6120,48087
20231222,122100,31894124550,6340,6210,6340,6190,49696
20231222,122000,31581350920,6210,6400,6420,6060,82336
20231222,121900,31062136130,6410,6380,6410,6370,58908
20231222,121800,30685337870,6380,6360,6390,6340,55873
20231222,121700,30329032460,6380,6340,6400,6330,69558
20231222,121600,29885736990,6340,6310,6360,6310,41635
20231222,121500,29621806210,6330,6310,6390,6280,63521
20231222,121400,29219723610,6280,6260,6310,6220,44236
20231222,121300,28941960170,6270,6320,6320,6240,59799
20231222,121200,28567170790,6310,6280,6340,6280,46118
20231222,121100,28276572840,6290,6280,6290,6250,35720
20231222,121000,28052385820,6270,6250,6280,6220,28276
20231222,120900,27875610890,6250,6240,6250,6220,23101
20231222,120800,27731502630,6220,6270,6290,6140,26473
20231222,120700,27567040100,6290,6190,6300,6190,57532
20231222,120600,27206610370,6200,6290,6290,6050,65137
20231222,120500,26802972490,6290,6200,6290,6170,63526
20231222,120400,26406161440,6200,6170,6220,6160,34372
20231222,120300,26193419440,6170,6130,6200,6080,55449
20231222,120200,25851782280,6110,6170,6170,6030,32979
20231222,120100,25650355240,6170,6100,6180,6080,47202
20231222,120000,25361342760,6090,6070,6100,6060,29440
20231222,115900,25182248160,6070,6030,6070,6020,28221
20231222,115800,25011565240,6050,6030,6080,6010,55453
20231222,115700,24675630020,6030,5970,6030,5970,27596
20231222,115600,24509760870,5980,5990,6020,5940,35565
20231222,115500,24296963490,5970,5980,6040,5970,35443
20231222,115400,24084247120,5990,5850,5990,5790,42847
20231222,115300,23831478100,5850,5860,5890,5680,68834
20231222,115200,23434241750,5870,6010,6040,5850,79853
20231222,115100,22956936610,6010,5950,6020,5940,56335
20231222,115000,22619931430,5940,5800,5960,5790,85570
20231222,114900,22116694440,5820,6320,6330,5610,155477
20231222,114800,21203472610,6320,6380,6420,6290,112115
20231222,114700,20488971050,6370,6360,6380,6350,40114
20231222,114600,20233340620,6360,6370,6380,6310,34589
20231222,114500,20013479310,6370,6300,6380,6290,55559
20231222,114400,19660623100,6300,6360,6380,6280,73474
20231222,114300,19195387820,6360,6300,6360,6290,44919
20231222,114200,18911021640,6310,6290,6330,6260,40112
20231222,114100,18658215190,6280,6300,6340,6250,68165
20231222,114000,18228319190,6290,6280,6300,6230,42751
20231222,113900,17959602560,6290,6260,6290,6220,45540
20231222,113800,17673996500,6260,6230,6270,6200,24619
20231222,113700,17520040070,6210,6260,6290,6190,75911
20231222,113600,17045915680,6230,6260,6280,6200,73902
20231222,113500,16585381090,6280,6230,6280,6200,48715
20231222,113400,16280640870,6210,6190,6230,6180,35202
20231222,113300,16062149400,6200,6220,6260,6190,57417
20231222,113200,15704240890,6220,6190,6220,6160,28754
20231222,113100,15526233670,6190,6170,6190,6150,26638
20231222,113000,15361877840,6150,6200,6240,6140,79875
20231222,112900,14867128090,6210,6200,6210,6150,36407
20231222,112800,14641771080,6200,6180,6230,6140,77638
20231222,112700,14161925300,6200,6150,6200,6120,47832
20231222,112600,13866605570,6130,6100,6160,6100,19502
20231222,112500,13746971580,6120,6170,6200,6100,72447
20231222,112400,13301012670,6170,6100,6170,6080,39492
20231222,112300,13058920340,6100,6140,6170,6090,75264
20231222,112200,12597114830,6140,6120,6140,6110,23370
20231222,112100,12453852620,6120,6110,6120,6090,16778
20231222,112000,12351278310,6090,6060,6110,6050,26498
20231222,111900,12190225700,6070,6110,6130,6050,51329
20231222,111800,11876707360,6100,6080,6110,6070,36642
20231222,111700,11653453290,6080,6110,6140,6070,55059
20231222,111600,11317384550,6100,6090,6110,6080,29534
20231222,111500,11137333670,6090,6080,6090,6050,17090
20231222,111400,11033403520,6070,6070,6080,6040,12094
20231222,111300,10959975060,6070,6060,6080,6020,27542
20231222,111200,10793076670,6070,6050,6070,6030,20886
20231222,111100,10666530730,6040,6040,6090,6030,28561
20231222,111000,10493349200,6070,6050,6070,6020,16709
20231222,110900,10392138140,6020,6070,6090,6020,27933
20231222,110800,10223379140,6080,6060,6080,6040,26568
20231222,110700,10062138330,6060,6020,6070,6020,19234
20231222,110600,9945681890,6030,6030,6070,6000,37037
20231222,110500,9721735070,6030,6030,6030,5980,16812
20231222,110400,9620584600,6030,6050,6050,5980,27315
20231222,110300,9456226630,6050,6000,6060,5990,44901
20231222,110200,9185484210,6010,6070,6090,5990,38789
20231222,110100,8950788680,6070,6040,6070,6010,32966
20231222,110000,8751274610,6040,6030,6040,6000,22437
20231222,105900,8616159070,6030,6100,6100,5970,60919
20231222,105800,8249644280,6090,6070,6110,6050,46883
20231222,105700,7964061160,6070,6070,6090,6050,20108
20231222,105600,7841841450,6070,6000,6080,6000,23940
20231222,105500,7696867400,6000,6040,6120,6000,77835
20231222,105400,7224858840,6040,5990,6050,5980,28034
20231222,105300,7056213970,5980,6000,6100,5970,84344
20231222,105200,6547204100,6010,6000,6030,5950,20641
20231222,105100,6423282080,6000,6000,6050,5910,37576
20231222,105000,6198289380,5990,6010,6060,5990,45722
20231222,104900,5922228980,6010,5990,6030,5980,24580
20231222,104800,5774605150,5990,5980,6020,5940,51523
20231222,104700,5466022780,5990,5980,5990,5930,30209
20231222,104600,5285616690,5980,5970,6000,5940,40717
20231222,104500,5042199490,5980,5930,5980,5910,28868
20231222,104400,4870405300,5910,5890,5930,5880,16791
20231222,104300,4771002510,5930,5940,5960,5870,38968
20231222,104200,4540476180,5940,5900,5940,5860,33679
20231222,104100,4341350360,5900,5840,5910,5800,29355
20231222,104000,4168786820,5820,5740,5880,5740,20870
20231222,103900,4047406750,5740,5830,5830,5700,23159
20231222,103800,3914295050,5800,5800,5880,5780,12066
20231222,103700,3844066650,5810,5900,5900,5800,18210
20231222,103600,3737324400,5890,5870,5900,5860,14236
20231222,103500,3653554220,5860,5840,5880,5840,8070
20231222,103400,3606224850,5850,5840,5900,5830,18607
20231222,103300,3496830600,5870,5900,5900,5800,24347
20231222,103200,3354048480,5890,5860,5900,5840,18218
20231222,103100,3247026920,5860,5850,5920,5800,52390
20231222,103000,2939452040,5850,5900,5950,5850,63017
20231222,102900,2566025280,5910,5860,5910,5860,22891
20231222,102800,2431148770,5860,5880,5910,5830,54330
20231222,102700,2111615130,5880,5860,5880,5840,32950
20231222,102600,1918259320,5850,5810,5860,5780,28298
20231222,102500,1753091100,5790,5880,5890,5790,30490
20231222,102400,1574867080,5890,5870,5890,5830,21708
20231222,102300,1447329930,5880,5880,5880,5880,0
20231222,102200,1447329930,5880,5870,5880,5840,16483
20231222,102100,1350493350,5840,5840,5870,5800,63213
20231222,102000,981054160,5830,5790,5840,5780,31163
20231222,101900,799739180,5810,5730,5830,5700,53736
20231222,101800,489224350,5720,5690,5730,5590,33690
20231222,101700,298535710,5690,5670,5800,5630,20571
20231222,101600,180239080,5620,5370,5750,5370,30997
20231222,101500,6938750,5390,5390,5390,5390,0
20231222,101400,6938750,5390,5390,5390,5390,0
20231222,101300,6938750,5390,5390,5390,5390,0
20231222,101200,6938750,5390,5390,5390,5390,0
20231222,101100,6938750,5390,5390,5390,5390,0
20231222,101000,6938750,5390,5390,5390,5390,0
20231222,100900,6938750,5390,5390,5390,5390,0
20231222,100800,6938750,5390,5390,5390,5390,0
20231222,100700,6938750,5390,5390,5390,5390,0
20231222,100600,6938750,5390,5390,5390,5390,0
20231222,100500,6938750,5390,5390,5390,5390,0
20231222,100400,6938750,5390,5390,5390,5390,0
20231222,100300,6938750,5390,5390,5390,5390,0
20231222,100200,6938750,5390,5390,5390,5390,0
20231222,100100,6938750,5390,5390,5390,5390,0
20231222,100000,6938750,5390,5390,5390,5390,0
20231222,095900,6938750,5390,5390,5390,5390,0
20231222,095800,6938750,5390,5390,5390,5390,0
20231222,095700,6938750,5390,5390,5390,5390,0
20231222,095600,6938750,5390,5390,5390,5390,0
20231222,095500,6938750,5390,5390,5390,5390,0
20231222,095400,6938750,5390,5390,5390,5390,0
20231222,095300,6938750,5390,5390,5390,5390,0
20231222,095200,6938750,5390,5390,5390,5390,0
20231222,095100,6938750,5390,5390,5390,5390,0
20231222,095000,6938750,5390,5390,5390,5390,0
20231222,094900,6938750,5390,5390,5390,5390,0
20231222,094800,6938750,5390,5390,5390,5390,0
20231222,094700,6938750,5390,5390,5390,5390,0
20231222,094600,6938750,5390,5390,5390,5390,0
20231222,094500,6938750,5390,5390,5390,5390,0
20231222,094400,6938750,5390,5390,5390,5390,0
20231222,094300,6938750,5390,5390,5390,5390,0
20231222,094200,6938750,5390,5390,5390,5390,0
20231222,094100,6938750,5390,5390,5390,5390,0
20231222,094000,6938750,5390,5390,5390,5390,0
20231222,093900,6938750,5390,5390,5390,5390,1
20231222,093800,6933360,5390,5390,5390,5390,0
20231222,093700,6933360,5390,5390,5390,5390,0
20231222,093600,6933360,5390,5390,5390,5390,0
20231222,093500,6933360,5390,5390,5390,5390,0
20231222,093400,6933360,5390,5390,5390,5390,0
20231222,093300,6933360,5390,5390,5390,5390,0
20231222,093200,6933360,5390,5390,5390,5390,0
20231222,093100,6933360,5390,5390,5390,5390,1
20231222,093000,6927970,5380,5380,5380,5380,29
20231222,092900,6771950,5380,5360,5380,5350,346
20231222,092800,4919670,5360,5360,5360,5360,0
20231222,092700,4919670,5360,5360,5360,5360,0
20231222,092600,4919670,5360,5360,5360,5360,1
20231222,092500,4914310,5350,5350,5350,5350,0
20231222,092400,4914310,5350,5350,5350,5350,0
20231222,092300,4914310,5350,5350,5350,5350,0
20231222,092200,4914310,5350,5350,5350,5350,0
20231222,092100,4914310,5350,5350,5350,5350,477
20231222,092000,2362360,5350,5350,5350,5350,47
20231222,091900,2110910,5350,5330,5350,5330,198
20231222,091800,1053610,5330,5330,5330,5330,10
20231222,091700,1000310,5350,5350,5350,5350,0
20231222,091600,1000310,5350,5350,5350,5350,20
20231222,091500,893310,5350,5350,5350,5350,0
20231222,091400,893310,5350,5350,5350,5350,0
20231222,091300,893310,5350,5350,5350,5350,0
20231222,091200,893310,5350,5350,5350,5350,0
20231222,091100,893310,5350,5350,5350,5350,1
20231222,091000,887960,5330,5330,5330,5330,0
20231222,090900,887960,5330,5330,5330,5330,0
20231222,090800,887960,5330,5330,5330,5330,7
20231222,090700,850650,5350,5350,5350,5350,0
20231222,090600,850650,5350,5350,5350,5350,0
20231222,090500,850650,5350,5350,5350,5350,0
20231222,090400,850650,5350,5350,5350,5350,31
20231222,090300,684800,5350,5350,5350,5350,0
20231222,090200,684800,5350,5350,5350,5350,50
20231222,090100,417300,5350,5350,5350,5350,0
20231222,090000,417300,5350,5350,5350,5350,78