KissMeData/065950/min/candle-20231222.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231222,194000,456864165,3015,3015,3015,3015,11146
20231222,193900,456864165,3015,3015,3015,3015,0
20231222,193800,456864165,3015,3015,3015,3015,0
20231222,193700,456864165,3015,3015,3015,3015,0
20231222,193600,456864165,3015,3015,3015,3015,0
20231222,193500,456864165,3015,3015,3015,3015,0
20231222,193400,456864165,3015,3015,3015,3015,0
20231222,193300,456864165,3015,3015,3015,3015,0
20231222,193200,456864165,3015,3015,3015,3015,0
20231222,193100,456864165,3015,3015,3015,3015,0
20231222,193000,456864165,3015,3015,3015,3015,0
20231222,192900,456864165,3015,3015,3015,3015,0
20231222,192800,456864165,3015,3015,3015,3015,0
20231222,192700,456864165,3015,3015,3015,3015,0
20231222,192600,456864165,3015,3015,3015,3015,0
20231222,192500,456864165,3015,3015,3015,3015,0
20231222,192400,456864165,3015,3015,3015,3015,0
20231222,192300,456864165,3015,3015,3015,3015,0
20231222,192200,456864165,3015,3015,3015,3015,0
20231222,192100,456864165,3015,3015,3015,3015,0
20231222,192000,456864165,3015,3015,3015,3015,0
20231222,191900,456864165,3015,3015,3015,3015,0
20231222,191800,456864165,3015,3015,3015,3015,0
20231222,191700,456864165,3015,3015,3015,3015,0
20231222,191600,456864165,3015,3015,3015,3015,0
20231222,191500,456864165,3015,3015,3015,3015,0
20231222,191400,456864165,3015,3015,3015,3015,0
20231222,191300,456864165,3015,3015,3015,3015,0
20231222,191200,456864165,3015,3015,3015,3015,0
20231222,191100,456864165,3015,3015,3015,3015,0
20231222,191000,456864165,3015,3015,3015,3015,11146
20231222,190900,456864165,3015,3015,3015,3015,0
20231222,190800,456864165,3015,3015,3015,3015,0
20231222,190700,456864165,3015,3015,3015,3015,0
20231222,190600,456864165,3015,3015,3015,3015,0
20231222,190500,456864165,3015,3015,3015,3015,0
20231222,190400,456864165,3015,3015,3015,3015,0
20231222,190300,456864165,3015,3015,3015,3015,0
20231222,190200,456864165,3015,3015,3015,3015,0
20231222,190100,456864165,3015,3015,3015,3015,0
20231222,190000,456864165,3015,3015,3015,3015,0
20231222,185900,456864165,3015,3015,3015,3015,0
20231222,185800,456864165,3015,3015,3015,3015,0
20231222,185700,456864165,3015,3015,3015,3015,0
20231222,185600,456864165,3015,3015,3015,3015,0
20231222,185500,456864165,3015,3015,3015,3015,0
20231222,185400,456864165,3015,3015,3015,3015,0
20231222,185300,456864165,3015,3015,3015,3015,0
20231222,185200,456864165,3015,3015,3015,3015,0
20231222,185100,456864165,3015,3015,3015,3015,0
20231222,185000,456864165,3015,3015,3015,3015,0
20231222,184900,456864165,3015,3015,3015,3015,0
20231222,184800,456864165,3015,3015,3015,3015,0
20231222,184700,456864165,3015,3015,3015,3015,0
20231222,184600,456864165,3015,3015,3015,3015,0
20231222,184500,456864165,3015,3015,3015,3015,0
20231222,184400,456864165,3015,3015,3015,3015,0
20231222,184300,456864165,3015,3015,3015,3015,0
20231222,184200,456864165,3015,3015,3015,3015,0
20231222,184100,456864165,3015,3015,3015,3015,0
20231222,184000,456864165,3015,3015,3015,3015,11146
20231222,183900,456864165,3015,3015,3015,3015,0
20231222,183800,456864165,3015,3015,3015,3015,0
20231222,183700,456864165,3015,3015,3015,3015,0
20231222,183600,456864165,3015,3015,3015,3015,0
20231222,183500,456864165,3015,3015,3015,3015,0
20231222,183400,456864165,3015,3015,3015,3015,0
20231222,183300,456864165,3015,3015,3015,3015,0
20231222,183200,456864165,3015,3015,3015,3015,0
20231222,183100,456864165,3015,3015,3015,3015,0
20231222,183000,456864165,3015,3015,3015,3015,0
20231222,182900,456864165,3015,3015,3015,3015,0
20231222,182800,456864165,3015,3015,3015,3015,0
20231222,182700,456864165,3015,3015,3015,3015,0
20231222,182600,456864165,3015,3015,3015,3015,0
20231222,182500,456864165,3015,3015,3015,3015,0
20231222,182400,456864165,3015,3015,3015,3015,0
20231222,182300,456864165,3015,3015,3015,3015,0
20231222,182200,456864165,3015,3015,3015,3015,0
20231222,182100,456864165,3015,3015,3015,3015,0
20231222,182000,456864165,3015,3015,3015,3015,0
20231222,181900,456864165,3015,3015,3015,3015,0
20231222,181800,456864165,3015,3015,3015,3015,0
20231222,181700,456864165,3015,3015,3015,3015,0
20231222,181600,456864165,3015,3015,3015,3015,0
20231222,181500,456864165,3015,3015,3015,3015,0
20231222,181400,456864165,3015,3015,3015,3015,0
20231222,181300,456864165,3015,3015,3015,3015,0
20231222,181200,456864165,3015,3015,3015,3015,0
20231222,181100,456864165,3015,3015,3015,3015,0
20231222,181000,456864165,3015,3015,3015,3015,11146
20231222,180900,456864165,3015,3015,3015,3015,0
20231222,180800,456864165,3015,3015,3015,3015,0
20231222,180700,456864165,3015,3015,3015,3015,0
20231222,180600,456864165,3015,3015,3015,3015,0
20231222,180500,456864165,3015,3015,3015,3015,0
20231222,180400,456864165,3015,3015,3015,3015,0
20231222,180300,456864165,3015,3015,3015,3015,0
20231222,180200,456864165,3015,3015,3015,3015,0
20231222,180100,456864165,3015,3015,3015,3015,0
20231222,180000,456864165,3015,3015,3015,3015,0
20231222,175900,456864165,3015,3015,3015,3015,0
20231222,175800,456864165,3015,3015,3015,3015,0
20231222,175700,456864165,3015,3015,3015,3015,0
20231222,175600,456864165,3015,3015,3015,3015,0
20231222,175500,456864165,3015,3015,3015,3015,0
20231222,175400,456864165,3015,3015,3015,3015,0
20231222,175300,456864165,3015,3015,3015,3015,0
20231222,175200,456864165,3015,3015,3015,3015,0
20231222,175100,456864165,3015,3015,3015,3015,0
20231222,175000,456864165,3015,3015,3015,3015,0
20231222,174900,456864165,3015,3015,3015,3015,0
20231222,174800,456864165,3015,3015,3015,3015,0
20231222,174700,456864165,3015,3015,3015,3015,0
20231222,174600,456864165,3015,3015,3015,3015,0
20231222,174500,456864165,3015,3015,3015,3015,0
20231222,174400,456864165,3015,3015,3015,3015,0
20231222,174300,456864165,3015,3015,3015,3015,0
20231222,174200,456864165,3015,3015,3015,3015,0
20231222,174100,456864165,3015,3015,3015,3015,0
20231222,174000,456864165,3015,3015,3015,3015,11146
20231222,173900,456864165,3015,3015,3015,3015,0
20231222,173800,456864165,3015,3015,3015,3015,0
20231222,173700,456864165,3015,3015,3015,3015,0
20231222,173600,456864165,3015,3015,3015,3015,0
20231222,173500,456864165,3015,3015,3015,3015,0
20231222,173400,456864165,3015,3015,3015,3015,0
20231222,173300,456864165,3015,3015,3015,3015,0
20231222,173200,456864165,3015,3015,3015,3015,0
20231222,173100,456864165,3015,3015,3015,3015,0
20231222,173000,456864165,3015,3015,3015,3015,0
20231222,172900,456864165,3015,3015,3015,3015,0
20231222,172800,456864165,3015,3015,3015,3015,0
20231222,172700,456864165,3015,3015,3015,3015,0
20231222,172600,456864165,3015,3015,3015,3015,0
20231222,172500,456864165,3015,3015,3015,3015,0
20231222,172400,456864165,3015,3015,3015,3015,0
20231222,172300,456864165,3015,3015,3015,3015,0
20231222,172200,456864165,3015,3015,3015,3015,0
20231222,172100,456864165,3015,3015,3015,3015,0
20231222,172000,456864165,3015,3015,3015,3015,0
20231222,171900,456864165,3015,3015,3015,3015,0
20231222,171800,456864165,3015,3015,3015,3015,0
20231222,171700,456864165,3015,3015,3015,3015,0
20231222,171600,456864165,3015,3015,3015,3015,0
20231222,171500,456864165,3015,3015,3015,3015,0
20231222,171400,456864165,3015,3015,3015,3015,0
20231222,171300,456864165,3015,3015,3015,3015,0
20231222,171200,456864165,3015,3015,3015,3015,0
20231222,171100,456864165,3015,3015,3015,3015,0
20231222,171000,456864165,3015,3015,3015,3015,11146
20231222,170900,456864165,3015,3015,3015,3015,0
20231222,170800,456864165,3015,3015,3015,3015,0
20231222,170700,456864165,3015,3015,3015,3015,0
20231222,170600,456864165,3015,3015,3015,3015,0
20231222,170500,456864165,3015,3015,3015,3015,0
20231222,170400,456864165,3015,3015,3015,3015,0
20231222,170300,456864165,3015,3015,3015,3015,0
20231222,170200,456864165,3015,3015,3015,3015,0
20231222,170100,456864165,3015,3015,3015,3015,0
20231222,170000,456864165,3015,3015,3015,3015,0
20231222,165900,456864165,3015,3015,3015,3015,0
20231222,165800,456864165,3015,3015,3015,3015,0
20231222,165700,456864165,3015,3015,3015,3015,0
20231222,165600,456864165,3015,3015,3015,3015,0
20231222,165500,456864165,3015,3015,3015,3015,0
20231222,165400,456864165,3015,3015,3015,3015,0
20231222,165300,456864165,3015,3015,3015,3015,0
20231222,165200,456864165,3015,3015,3015,3015,0
20231222,165100,456864165,3015,3015,3015,3015,0
20231222,165000,456864165,3015,3015,3015,3015,0
20231222,164900,456864165,3015,3015,3015,3015,0
20231222,164800,456864165,3015,3015,3015,3015,0
20231222,164700,456864165,3015,3015,3015,3015,0
20231222,164600,456864165,3015,3015,3015,3015,0
20231222,164500,456864165,3015,3015,3015,3015,0
20231222,164400,456864165,3015,3015,3015,3015,0
20231222,164300,456864165,3015,3015,3015,3015,0
20231222,164200,456864165,3015,3015,3015,3015,0
20231222,164100,456864165,3015,3015,3015,3015,0
20231222,164000,456864165,3015,3015,3015,3015,11146
20231222,163900,456864165,3015,3015,3015,3015,0
20231222,163800,456864165,3015,3015,3015,3015,0
20231222,163700,456864165,3015,3015,3015,3015,0
20231222,163600,456864165,3015,3015,3015,3015,0
20231222,163500,456864165,3015,3015,3015,3015,0
20231222,163400,456864165,3015,3015,3015,3015,0
20231222,163300,456864165,3015,3015,3015,3015,0
20231222,163200,456864165,3015,3015,3015,3015,0
20231222,163100,456864165,3015,3015,3015,3015,0
20231222,163000,456864165,3015,3015,3015,3015,0
20231222,162900,456864165,3015,3015,3015,3015,0
20231222,162800,456864165,3015,3015,3015,3015,0
20231222,162700,456864165,3015,3015,3015,3015,0
20231222,162600,456864165,3015,3015,3015,3015,0
20231222,162500,456864165,3015,3015,3015,3015,0
20231222,162400,456864165,3015,3015,3015,3015,0
20231222,162300,456864165,3015,3015,3015,3015,0
20231222,162200,456864165,3015,3015,3015,3015,0
20231222,162100,456864165,3015,3015,3015,3015,0
20231222,162000,456864165,3015,3015,3015,3015,0
20231222,161900,456864165,3015,3015,3015,3015,0
20231222,161800,456864165,3015,3015,3015,3015,0
20231222,161700,456864165,3015,3015,3015,3015,0
20231222,161600,456864165,3015,3015,3015,3015,0
20231222,161500,456864165,3015,3015,3015,3015,0
20231222,161400,456864165,3015,3015,3015,3015,0
20231222,161300,456864165,3015,3015,3015,3015,0
20231222,161200,456864165,3015,3015,3015,3015,0
20231222,161100,456864165,3015,3015,3015,3015,0
20231222,161000,456864165,3015,3015,3015,3015,11146
20231222,160900,456864165,3015,3015,3015,3015,0
20231222,160800,456864165,3015,3015,3015,3015,0
20231222,160700,456864165,3015,3015,3015,3015,0
20231222,160600,456864165,3015,3015,3015,3015,0
20231222,160500,456864165,3015,3015,3015,3015,0
20231222,160400,456864165,3015,3015,3015,3015,0
20231222,160300,456864165,3015,3015,3015,3015,0
20231222,160200,456864165,3015,3015,3015,3015,0
20231222,160100,456864165,3015,3015,3015,3015,0
20231222,160000,456864165,3015,3015,3015,3015,0
20231222,155900,456864165,3015,3015,3015,3015,0
20231222,155800,456864165,3015,3015,3015,3015,0
20231222,155700,456864165,3015,3015,3015,3015,0
20231222,155600,456864165,3015,3015,3015,3015,0
20231222,155500,456864165,3015,3015,3015,3015,0
20231222,155400,456864165,3015,3015,3015,3015,0
20231222,155300,456864165,3015,3015,3015,3015,0
20231222,155200,456864165,3015,3015,3015,3015,0
20231222,155100,456864165,3015,3015,3015,3015,0
20231222,155000,456864165,3015,3015,3015,3015,0
20231222,154900,456864165,3015,3015,3015,3015,0
20231222,154800,456864165,3015,3015,3015,3015,0
20231222,154700,456864165,3015,3015,3015,3015,0
20231222,154600,456864165,3015,3015,3015,3015,0
20231222,154500,456864165,3015,3015,3015,3015,0
20231222,154400,456864165,3015,3015,3015,3015,0
20231222,154300,456864165,3015,3015,3015,3015,0
20231222,154200,456864165,3015,3015,3015,3015,0
20231222,154100,456864165,3015,3015,3015,3015,0
20231222,154000,456864165,3015,3015,3015,3015,11146
20231222,153900,456864165,3015,3015,3015,3015,0
20231222,153800,456864165,3015,3015,3015,3015,0
20231222,153700,456864165,3015,3015,3015,3015,0
20231222,153600,456864165,3015,3015,3015,3015,0
20231222,153500,456864165,3015,3015,3015,3015,0
20231222,153400,456864165,3015,3015,3015,3015,0
20231222,153300,456864165,3015,3015,3015,3015,0
20231222,153200,456864165,3015,3015,3015,3015,0
20231222,153100,456864165,3015,3015,3015,3015,0
20231222,153000,456864165,3015,3015,3015,3015,11146
20231222,152900,423258975,3020,3020,3020,3020,0
20231222,152800,423258975,3020,3020,3020,3020,0
20231222,152700,423258975,3020,3020,3020,3020,0
20231222,152600,423258975,3020,3020,3020,3020,0
20231222,152500,423258975,3020,3020,3020,3020,0
20231222,152400,423258975,3020,3020,3020,3020,0
20231222,152300,423258975,3020,3020,3020,3020,0
20231222,152200,423258975,3020,3020,3020,3020,0
20231222,152100,423258975,3020,3020,3020,3020,0
20231222,152000,423258975,3020,3020,3020,3020,0
20231222,151900,423258975,3020,3020,3020,3020,98
20231222,151800,422963015,3020,3015,3020,3015,397
20231222,151700,421764100,3020,3015,3020,3015,11
20231222,151600,421730930,3015,3015,3015,3015,754
20231222,151500,419457620,3015,3010,3015,3010,1389
20231222,151400,415272105,3010,3010,3010,3010,595
20231222,151300,413481155,3010,3010,3010,3010,0
20231222,151200,413481155,3010,3015,3015,3010,2707
20231222,151100,405322425,3015,3015,3020,3015,2462
20231222,151000,397899445,3015,3015,3015,3015,171
20231222,150900,397383880,3020,3020,3020,3020,0
20231222,150800,397383880,3020,3020,3020,3020,0
20231222,150700,397383880,3020,3015,3020,3015,101
20231222,150600,397079060,3015,3015,3015,3015,428
20231222,150500,395788640,3020,3015,3020,3015,93
20231222,150400,395507785,3015,3015,3015,3015,0
20231222,150300,395507785,3015,3015,3015,3015,120
20231222,150200,395145985,3020,3020,3020,3020,0
20231222,150100,395145985,3020,3020,3020,3020,1
20231222,150000,395142965,3015,3015,3015,3015,13
20231222,145900,395103770,3020,3020,3020,3020,0
20231222,145800,395103770,3020,3020,3020,3020,0
20231222,145700,395103770,3020,3015,3020,3015,73
20231222,145600,394883635,3015,3015,3015,3015,36
20231222,145500,394775095,3020,3020,3020,3020,40
20231222,145400,394654295,3020,3020,3020,3020,289
20231222,145300,393781515,3020,3020,3020,3020,5
20231222,145200,393766415,3015,3015,3015,3015,170
20231222,145100,393253865,3020,3020,3020,3020,0
20231222,145000,393253865,3020,3020,3020,3020,10
20231222,144900,393223665,3025,3025,3025,3025,0
20231222,144800,393223665,3025,3025,3025,3025,64
20231222,144700,393030065,3020,3020,3020,3020,0
20231222,144600,393030065,3020,3020,3020,3020,1367
20231222,144500,388901725,3020,3010,3020,3010,2701
20231222,144400,380761220,3010,3010,3010,3010,854
20231222,144300,378190680,3015,3020,3020,3015,1076
20231222,144200,374946490,3020,3020,3020,3020,0
20231222,144100,374946490,3020,3020,3020,3020,0
20231222,144000,374946490,3020,3020,3020,3020,0
20231222,143900,374946490,3020,3020,3020,3020,0
20231222,143800,374946490,3020,3020,3020,3020,7
20231222,143700,374925350,3020,3020,3020,3020,1374
20231222,143600,370775870,3020,3020,3020,3020,3
20231222,143500,370766810,3025,3025,3025,3025,0
20231222,143400,370766810,3025,3025,3025,3025,102
20231222,143300,370458260,3025,3025,3025,3025,2664
20231222,143200,362399660,3025,3025,3025,3025,101
20231222,143100,362094135,3015,3015,3015,3015,2299
20231222,143000,355162650,3015,3015,3015,3015,0
20231222,142900,355162650,3015,3020,3020,3015,239
20231222,142800,354441370,3020,3020,3020,3020,0
20231222,142700,354441370,3020,3020,3020,3020,2851
20231222,142600,345831350,3025,3025,3025,3025,0
20231222,142500,345831350,3025,3025,3025,3025,29
20231222,142400,345743625,3025,3025,3025,3025,0
20231222,142300,345743625,3025,3025,3025,3025,0
20231222,142200,345743625,3025,3015,3025,3015,9
20231222,142100,345716420,3025,3025,3025,3025,0
20231222,142000,345716420,3025,3020,3025,3015,201
20231222,141900,345110365,3025,3025,3025,3020,1402
20231222,141800,340876315,3025,3020,3025,3020,306
20231222,141700,339952190,3030,3030,3030,3030,1
20231222,141600,339949160,3020,3020,3020,3020,0
20231222,141500,339949160,3020,3025,3030,3020,1321
20231222,141400,335951390,3020,3025,3025,3020,51
20231222,141300,335797365,3025,3020,3025,3020,21
20231222,141200,335733940,3025,3020,3025,3020,36
20231222,141100,335625045,3025,3025,3025,3020,1891
20231222,141000,329914120,3025,3025,3025,3025,70
20231222,140900,329702370,3020,3020,3020,3020,567
20231222,140800,327990030,3030,3030,3030,3030,0
20231222,140700,327990030,3030,3030,3030,3030,20
20231222,140600,327929430,3030,3030,3030,3030,0
20231222,140500,327929430,3030,3030,3030,3030,1
20231222,140400,327926400,3020,3020,3020,3020,0
20231222,140300,327926400,3020,3025,3025,3020,284
20231222,140200,327068255,3020,3020,3020,3020,0
20231222,140100,327068255,3020,3020,3020,3020,0
20231222,140000,327068255,3020,3020,3020,3020,500
20231222,135900,325558255,3020,3020,3020,3020,1229
20231222,135800,321846675,3020,3025,3025,3020,2000
20231222,135700,315803665,3025,3025,3025,3025,100
20231222,135600,315501165,3025,3025,3025,3025,302
20231222,135500,314587615,3030,3030,3030,3030,0
20231222,135400,314587615,3030,3030,3030,3030,1
20231222,135300,314584585,3025,3025,3025,3025,0
20231222,135200,314584585,3025,3025,3025,3025,0
20231222,135100,314584585,3025,3025,3025,3025,60
20231222,135000,314403085,3030,3030,3030,3030,0
20231222,134900,314403085,3030,3030,3030,3030,1
20231222,134800,314400055,3025,3025,3025,3020,2066
20231222,134700,308151105,3025,3025,3025,3025,0
20231222,134600,308151105,3025,3025,3025,3025,220
20231222,134500,307485605,3025,3025,3025,3025,330
20231222,134400,306487355,3025,3025,3025,3025,1241
20231222,134300,302733330,3025,3025,3025,3025,64
20231222,134200,302539730,3025,3025,3025,3025,0
20231222,134100,302539730,3025,3025,3025,3025,0
20231222,134000,302539730,3025,3025,3025,3025,33
20231222,133900,302439905,3025,3025,3025,3025,0
20231222,133800,302439905,3025,3025,3025,3025,1316
20231222,133700,298459005,3025,3030,3030,3025,171
20231222,133600,297941725,3025,3025,3025,3025,0
20231222,133500,297941725,3025,3025,3025,3025,0
20231222,133400,297941725,3025,3025,3025,3025,21
20231222,133300,297878200,3025,3025,3025,3025,0
20231222,133200,297878200,3025,3025,3025,3025,0
20231222,133100,297878200,3025,3025,3025,3025,0
20231222,133000,297878200,3025,3025,3025,3025,46
20231222,132900,297739050,3025,3025,3025,3025,0
20231222,132800,297739050,3025,3025,3025,3025,0
20231222,132700,297739050,3025,3025,3025,3025,1000
20231222,132600,294714050,3030,3030,3030,3030,0
20231222,132500,294714050,3030,3030,3030,3030,29
20231222,132400,294626180,3030,3030,3030,3030,0
20231222,132300,294626180,3030,3030,3030,3030,0
20231222,132200,294626180,3030,3030,3030,3030,0
20231222,132100,294626180,3030,3025,3030,3025,262
20231222,132000,293832820,3025,3025,3025,3025,300
20231222,131900,292925320,3030,3030,3030,3025,15
20231222,131800,292879920,3025,3025,3025,3025,0
20231222,131700,292879920,3025,3025,3025,3025,1771
20231222,131600,287522645,3020,3020,3020,3020,0
20231222,131500,287522645,3020,3020,3020,3020,1258
20231222,131400,283723485,3025,3025,3025,3025,0
20231222,131300,283723485,3025,3025,3025,3025,0
20231222,131200,283723485,3025,3025,3025,3025,1
20231222,131100,283720460,3015,3015,3015,3015,37
20231222,131000,283608905,3025,3020,3025,3020,201
20231222,130900,283001880,3025,3025,3025,3025,0
20231222,130800,283001880,3025,3025,3025,3025,0
20231222,130700,283001880,3025,3025,3025,3025,1
20231222,130600,282998855,3015,3020,3020,3015,50
20231222,130500,282848075,3020,3015,3020,3015,170
20231222,130400,282334725,3010,3020,3020,3010,3000
20231222,130300,273286705,3025,3025,3025,3025,0
20231222,130200,273286705,3025,3025,3025,3025,0
20231222,130100,273286705,3025,3025,3025,3025,0
20231222,130000,273286705,3025,3025,3025,3025,0
20231222,125900,273286705,3025,3025,3025,3025,0
20231222,125800,273286705,3025,3025,3025,3025,11
20231222,125700,273253430,3025,3025,3025,3025,1
20231222,125600,273250405,3020,3025,3025,3020,31
20231222,125500,273156635,3025,3025,3025,3025,0
20231222,125400,273156635,3025,3025,3025,3025,10
20231222,125300,273126385,3025,3025,3025,3025,200
20231222,125200,272521385,3025,3030,3030,3025,470
20231222,125100,271099285,3030,3030,3030,3030,35
20231222,125000,270993235,3025,3025,3025,3025,64
20231222,124900,270799635,3025,3025,3025,3025,136
20231222,124800,270388235,3025,3025,3025,3025,250
20231222,124700,269631985,3030,3030,3030,3030,0
20231222,124600,269631985,3030,3025,3030,3025,939
20231222,124500,266791505,3025,3025,3025,3025,0
20231222,124400,266791505,3025,3020,3025,3020,4250
20231222,124300,253946260,3020,3020,3020,3020,1
20231222,124200,253943240,3020,3020,3020,3020,0
20231222,124100,253943240,3020,3020,3020,3020,100
20231222,124000,253641240,3020,3020,3020,3020,0
20231222,123900,253641240,3020,3020,3020,3020,0
20231222,123800,253641240,3020,3020,3020,3020,0
20231222,123700,253641240,3020,3020,3020,3020,0
20231222,123600,253641240,3020,3020,3020,3020,237
20231222,123500,252925500,3025,3020,3025,3020,17
20231222,123400,252874115,3020,3020,3020,3020,0
20231222,123300,252874115,3020,3020,3020,3020,0
20231222,123200,252874115,3020,3020,3020,3020,1
20231222,123100,252871095,3020,3020,3020,3020,99
20231222,123000,252572115,3025,3025,3025,3025,1
20231222,122900,252569090,3025,3025,3025,3025,0
20231222,122800,252569090,3025,3025,3025,3025,0
20231222,122700,252569090,3025,3020,3025,3015,1366
20231222,122600,248443850,3015,3015,3015,3015,0
20231222,122500,248443850,3015,3015,3015,3015,202
20231222,122400,247834820,3015,3015,3015,3015,0
20231222,122300,247834820,3015,3015,3015,3015,0
20231222,122200,247834820,3015,3015,3015,3015,0
20231222,122100,247834820,3015,3015,3015,3015,3973
20231222,122000,235856225,3020,3020,3020,3020,27
20231222,121900,235774685,3020,3020,3020,3020,95
20231222,121800,235487785,3020,3020,3020,3020,196
20231222,121700,234895865,3020,3020,3020,3020,0
20231222,121600,234895865,3020,3020,3020,3020,47
20231222,121500,234753925,3020,3020,3020,3020,0
20231222,121400,234753925,3020,3020,3020,3020,340
20231222,121300,233727125,3020,3020,3020,3020,200
20231222,121200,233123125,3020,3025,3025,3020,509
20231222,121100,231585900,3030,3030,3030,3030,0
20231222,121000,231585900,3030,3030,3030,3030,0
20231222,120900,231585900,3030,3030,3030,3030,0
20231222,120800,231585900,3030,3030,3030,3030,0
20231222,120700,231585900,3030,3030,3030,3030,1
20231222,120600,231582870,3030,3030,3030,3030,10
20231222,120500,231552570,3030,3030,3030,3030,0
20231222,120400,231552570,3030,3030,3030,3030,0
20231222,120300,231552570,3030,3030,3030,3030,100
20231222,120200,231249570,3030,3030,3030,3030,0
20231222,120100,231249570,3030,3030,3030,3030,2
20231222,120000,231243510,3020,3020,3020,3020,0
20231222,115900,231243510,3020,3030,3030,3020,154
20231222,115800,230778140,3030,3030,3030,3030,1
20231222,115700,230775110,3025,3025,3025,3025,0
20231222,115600,230775110,3025,3025,3025,3025,0
20231222,115500,230775110,3025,3025,3025,3025,1319
20231222,115400,226785135,3025,3025,3025,3025,231
20231222,115300,226086360,3025,3025,3025,3025,6
20231222,115200,226068210,3025,3025,3025,3025,0
20231222,115100,226068210,3025,3025,3025,3025,0
20231222,115000,226068210,3025,3025,3025,3025,100
20231222,114900,225765710,3025,3025,3025,3025,0
20231222,114800,225765710,3025,3025,3025,3025,0
20231222,114700,225765710,3025,3025,3025,3025,0
20231222,114600,225765710,3025,3025,3025,3025,1
20231222,114500,225762685,3025,3025,3025,3025,6
20231222,114400,225744535,3025,3025,3025,3020,21
20231222,114300,225681060,3025,3025,3025,3025,0
20231222,114200,225681060,3025,3025,3025,3025,0
20231222,114100,225681060,3025,3025,3025,3025,0
20231222,114000,225681060,3025,3025,3025,3025,0
20231222,113900,225681060,3025,3025,3025,3025,2001
20231222,113800,219628035,3025,3020,3025,3020,114
20231222,113700,219283255,3025,3025,3025,3025,2
20231222,113600,219277205,3025,3025,3025,3025,1
20231222,113500,219274180,3020,3020,3020,3020,200
20231222,113400,218670180,3020,3020,3020,3020,13
20231222,113300,218630920,3020,3020,3020,3020,0
20231222,113200,218630920,3020,3020,3020,3020,0
20231222,113100,218630920,3020,3020,3020,3020,0
20231222,113000,218630920,3020,3020,3020,3020,0
20231222,112900,218630920,3020,3020,3020,3020,49
20231222,112800,218482940,3025,3025,3025,3025,0
20231222,112700,218482940,3025,3020,3025,3020,4
20231222,112600,218470845,3025,3020,3025,3020,120
20231222,112500,218107945,3025,3025,3025,3025,0
20231222,112400,218107945,3025,3025,3025,3025,0
20231222,112300,218107945,3025,3025,3025,3025,1
20231222,112200,218104920,3020,3020,3020,3020,2642
20231222,112100,210126080,3020,3010,3020,3010,5
20231222,112000,210111010,3010,3020,3020,3010,129
20231222,111900,209721830,3020,3015,3020,3015,249
20231222,111800,208971090,3015,3015,3015,3015,6
20231222,111700,208953000,3015,3015,3015,3015,2
20231222,111600,208946970,3015,3015,3015,3015,0
20231222,111500,208946970,3015,3015,3015,3015,0
20231222,111400,208946970,3015,3015,3015,3015,265
20231222,111300,208147995,3015,3015,3015,3015,0
20231222,111200,208147995,3015,3015,3015,3015,0
20231222,111100,208147995,3015,3015,3015,3015,0
20231222,111000,208147995,3015,3015,3015,3015,0
20231222,110900,208147995,3015,3015,3015,3015,0
20231222,110800,208147995,3015,3015,3015,3015,0
20231222,110700,208147995,3015,3015,3020,3015,383
20231222,110600,206992660,3015,3015,3015,3015,21
20231222,110500,206929345,3010,3010,3010,3010,2143
20231222,110400,200478915,3015,3015,3015,3015,518
20231222,110300,198917145,3015,3015,3015,3015,500
20231222,110200,197409645,3015,3015,3015,3015,3
20231222,110100,197400600,3010,3010,3010,3010,0
20231222,110000,197400600,3010,3010,3010,3010,0
20231222,105900,197400600,3010,3010,3010,3010,0
20231222,105800,197400600,3010,3010,3010,3010,586
20231222,105700,195636740,3010,3010,3010,3010,40
20231222,105600,195516340,3010,3015,3015,3010,1502
20231222,105500,190992760,3020,3020,3020,3020,100
20231222,105400,190690760,3020,3020,3020,3020,0
20231222,105300,190690760,3020,3020,3020,3020,324
20231222,105200,189712280,3020,3020,3020,3020,1004
20231222,105100,186680200,3015,3015,3015,3010,801
20231222,105000,184267685,3015,3015,3015,3015,0
20231222,104900,184267685,3015,3015,3015,3015,0
20231222,104800,184267685,3015,3015,3015,3015,4
20231222,104700,184255625,3010,3010,3010,3010,2
20231222,104600,184249605,3010,3010,3010,3010,196
20231222,104500,183659645,3010,3015,3015,3010,14
20231222,104400,183617450,3010,3015,3015,3010,412
20231222,104300,182376830,3015,3010,3015,3010,6
20231222,104200,182358755,3005,3005,3005,3005,0
20231222,104100,182358755,3005,3005,3005,3005,0
20231222,104000,182358755,3005,3010,3010,3005,260
20231222,103900,181576215,3005,3005,3005,3005,60
20231222,103800,181395915,3010,3005,3010,3005,313
20231222,103700,180455295,3010,3010,3010,3010,10
20231222,103600,180425195,3010,3010,3010,3010,5
20231222,103500,180410145,3015,3015,3015,3015,1
20231222,103400,180407130,3005,3005,3005,3005,1
20231222,103300,180404125,3005,3010,3010,3005,2000
20231222,103200,174386550,3010,3010,3010,3010,0
20231222,103100,174386550,3010,3010,3010,3010,1
20231222,103000,174383540,3015,3015,3015,3015,11
20231222,102900,174350375,3015,3015,3015,3010,1020
20231222,102800,171278595,3020,3020,3020,3020,50
20231222,102700,171127595,3020,3020,3020,3020,0
20231222,102600,171127595,3020,3020,3020,3020,0
20231222,102500,171127595,3020,3015,3020,3015,84
20231222,102400,170874330,3010,3010,3010,3010,1
20231222,102300,170871320,3010,3015,3015,3010,16
20231222,102200,170823155,3010,3010,3010,3010,9
20231222,102100,170796065,3010,3015,3015,3010,651
20231222,102000,168836545,3010,3010,3020,3010,3007
20231222,101900,159785405,3020,3015,3020,3015,5
20231222,101800,159770315,3015,3015,3015,3015,18
20231222,101700,159716045,3015,3020,3020,3010,337
20231222,101600,158698345,3020,3020,3020,3020,0
20231222,101500,158698345,3020,3020,3020,3015,748
20231222,101400,156440590,3025,3025,3025,3025,3
20231222,101300,156431515,3025,3025,3025,3025,24
20231222,101200,156358915,3025,3020,3025,3020,1153
20231222,101100,152876835,3020,3020,3020,3020,3
20231222,101000,152867775,3020,3020,3020,3020,0
20231222,100900,152867775,3020,3020,3020,3020,66
20231222,100800,152668455,3020,3020,3020,3020,0
20231222,100700,152668455,3020,3020,3020,3020,1
20231222,100600,152665435,3010,3020,3020,3010,301
20231222,100500,151759415,3020,3020,3020,3020,6
20231222,100400,151741295,3020,3020,3020,3020,10
20231222,100300,151711095,3020,3020,3020,3020,20
20231222,100200,151650695,3020,3020,3020,3020,1720
20231222,100100,146456295,3020,3015,3020,3010,176
20231222,100000,145926270,3020,3020,3020,3020,3
20231222,095900,145917210,3020,3020,3020,3020,0
20231222,095800,145917210,3020,3020,3020,3020,1
20231222,095700,145914190,3020,3020,3020,3020,168
20231222,095600,145406830,3020,3015,3020,3015,316
20231222,095500,144454010,3020,3015,3020,3015,2268
20231222,095400,137615985,3015,3015,3015,3015,8
20231222,095300,137591865,3020,3020,3020,3020,0
20231222,095200,137591865,3020,3015,3020,3010,5015
20231222,095100,122479635,3010,3015,3015,3010,1059
20231222,095000,119292000,3015,3015,3015,3010,23
20231222,094900,119222660,3010,3010,3010,3010,500
20231222,094800,117717660,3015,3010,3015,3010,2100
20231222,094700,111396160,3010,3010,3010,3010,458
20231222,094600,110017580,3010,3010,3010,3010,3
20231222,094500,110008550,3010,3010,3010,3010,30
20231222,094400,109918250,3010,3010,3010,3010,229
20231222,094300,109228960,3015,3015,3015,3015,10
20231222,094200,109198810,3015,3015,3015,3015,6
20231222,094100,109180720,3015,3005,3015,3005,11
20231222,094000,109147655,3005,3005,3005,3005,0
20231222,093900,109147655,3005,3010,3010,3005,1272
20231222,093800,105319240,3010,3010,3010,3005,194
20231222,093700,104735540,3010,3015,3015,3010,200
20231222,093600,104133535,3015,3015,3015,3015,6
20231222,093500,104115445,3015,3015,3015,3015,6
20231222,093400,104097355,3015,3015,3015,3015,110
20231222,093300,103765705,3015,3015,3015,3015,10
20231222,093200,103735555,3015,3010,3015,3005,1722
20231222,093100,98557020,3010,3010,3010,3005,229
20231222,093000,97868480,3005,3010,3010,3005,475
20231222,092900,96438955,3010,3010,3010,3010,2020
20231222,092800,90358755,3010,3010,3010,3010,0
20231222,092700,90358755,3010,3010,3010,3010,6
20231222,092600,90340695,3015,3015,3015,3015,1
20231222,092500,90337680,3010,3010,3010,3010,709
20231222,092400,88203590,3010,3010,3010,3010,298
20231222,092300,87306610,3015,3015,3015,3015,11
20231222,092200,87273445,3015,3015,3015,3015,31
20231222,092100,87179980,3015,3005,3015,3005,183
20231222,092000,86629645,3005,3005,3010,3005,707
20231222,091900,84505060,3010,3010,3015,3005,2774
20231222,091800,76168920,3010,3010,3010,3005,289
20231222,091700,75299860,3015,3015,3015,3015,5
20231222,091600,75284785,3015,3015,3015,3015,4
20231222,091500,75272725,3015,3010,3015,3010,51
20231222,091400,75119210,3010,3005,3010,3005,570
20231222,091300,73406345,3015,3005,3015,3005,1297
20231222,091200,69508840,3005,3010,3010,3000,340
20231222,091100,68487330,3000,3010,3010,3000,1537
20231222,091000,63873625,3015,3020,3020,3010,1896
20231222,090900,58166055,3020,3020,3020,3020,72
20231222,090800,57948615,3020,3020,3020,3020,437
20231222,090700,56628875,3020,3020,3020,3020,642
20231222,090600,54690035,3020,3020,3020,3020,200
20231222,090500,54086035,3020,3020,3020,3010,1382
20231222,090400,49923325,3020,3015,3020,3010,2658
20231222,090300,41915835,3020,3025,3025,3020,20
20231222,090200,41855385,3025,3020,3025,3010,1807
20231222,090100,36414155,3015,3035,3035,3015,1302
20231222,090000,32487595,3015,3040,3040,3015,10687