KissMeData/436610/min/candle-20231222.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231222,212600,32381575,2055,2055,2055,2055,9
20231222,212500,32381575,2055,2055,2055,2055,0
20231222,212400,32381575,2055,2055,2055,2055,0
20231222,212300,32381575,2055,2055,2055,2055,0
20231222,212200,32381575,2055,2055,2055,2055,0
20231222,212100,32381575,2055,2055,2055,2055,0
20231222,212000,32381575,2055,2055,2055,2055,0
20231222,211900,32381575,2055,2055,2055,2055,0
20231222,211800,32381575,2055,2055,2055,2055,0
20231222,211700,32381575,2055,2055,2055,2055,0
20231222,211600,32381575,2055,2055,2055,2055,0
20231222,211500,32381575,2055,2055,2055,2055,0
20231222,211400,32381575,2055,2055,2055,2055,0
20231222,211300,32381575,2055,2055,2055,2055,0
20231222,211200,32381575,2055,2055,2055,2055,0
20231222,211100,32381575,2055,2055,2055,2055,0
20231222,211000,32381575,2055,2055,2055,2055,0
20231222,210900,32381575,2055,2055,2055,2055,0
20231222,210800,32381575,2055,2055,2055,2055,0
20231222,210700,32381575,2055,2055,2055,2055,0
20231222,210600,32381575,2055,2055,2055,2055,0
20231222,210500,32381575,2055,2055,2055,2055,0
20231222,210400,32381575,2055,2055,2055,2055,0
20231222,210300,32381575,2055,2055,2055,2055,0
20231222,210200,32381575,2055,2055,2055,2055,0
20231222,210100,32381575,2055,2055,2055,2055,0
20231222,210000,32381575,2055,2055,2055,2055,0
20231222,205900,32381575,2055,2055,2055,2055,0
20231222,205800,32381575,2055,2055,2055,2055,0
20231222,205700,32381575,2055,2055,2055,2055,0
20231222,205600,32381575,2055,2055,2055,2055,9
20231222,205500,32381575,2055,2055,2055,2055,0
20231222,205400,32381575,2055,2055,2055,2055,0
20231222,205300,32381575,2055,2055,2055,2055,0
20231222,205200,32381575,2055,2055,2055,2055,0
20231222,205100,32381575,2055,2055,2055,2055,0
20231222,205000,32381575,2055,2055,2055,2055,0
20231222,204900,32381575,2055,2055,2055,2055,0
20231222,204800,32381575,2055,2055,2055,2055,0
20231222,204700,32381575,2055,2055,2055,2055,0
20231222,204600,32381575,2055,2055,2055,2055,0
20231222,204500,32381575,2055,2055,2055,2055,0
20231222,204400,32381575,2055,2055,2055,2055,0
20231222,204300,32381575,2055,2055,2055,2055,0
20231222,204200,32381575,2055,2055,2055,2055,0
20231222,204100,32381575,2055,2055,2055,2055,0
20231222,204000,32381575,2055,2055,2055,2055,0
20231222,203900,32381575,2055,2055,2055,2055,0
20231222,203800,32381575,2055,2055,2055,2055,0
20231222,203700,32381575,2055,2055,2055,2055,0
20231222,203600,32381575,2055,2055,2055,2055,0
20231222,203500,32381575,2055,2055,2055,2055,0
20231222,203400,32381575,2055,2055,2055,2055,0
20231222,203300,32381575,2055,2055,2055,2055,0
20231222,203200,32381575,2055,2055,2055,2055,0
20231222,203100,32381575,2055,2055,2055,2055,0
20231222,203000,32381575,2055,2055,2055,2055,0
20231222,202900,32381575,2055,2055,2055,2055,0
20231222,202800,32381575,2055,2055,2055,2055,0
20231222,202700,32381575,2055,2055,2055,2055,0
20231222,202600,32381575,2055,2055,2055,2055,9
20231222,202500,32381575,2055,2055,2055,2055,0
20231222,202400,32381575,2055,2055,2055,2055,0
20231222,202300,32381575,2055,2055,2055,2055,0
20231222,202200,32381575,2055,2055,2055,2055,0
20231222,202100,32381575,2055,2055,2055,2055,0
20231222,202000,32381575,2055,2055,2055,2055,0
20231222,201900,32381575,2055,2055,2055,2055,0
20231222,201800,32381575,2055,2055,2055,2055,0
20231222,201700,32381575,2055,2055,2055,2055,0
20231222,201600,32381575,2055,2055,2055,2055,0
20231222,201500,32381575,2055,2055,2055,2055,0
20231222,201400,32381575,2055,2055,2055,2055,0
20231222,201300,32381575,2055,2055,2055,2055,0
20231222,201200,32381575,2055,2055,2055,2055,0
20231222,201100,32381575,2055,2055,2055,2055,0
20231222,201000,32381575,2055,2055,2055,2055,0
20231222,200900,32381575,2055,2055,2055,2055,0
20231222,200800,32381575,2055,2055,2055,2055,0
20231222,200700,32381575,2055,2055,2055,2055,0
20231222,200600,32381575,2055,2055,2055,2055,0
20231222,200500,32381575,2055,2055,2055,2055,0
20231222,200400,32381575,2055,2055,2055,2055,0
20231222,200300,32381575,2055,2055,2055,2055,0
20231222,200200,32381575,2055,2055,2055,2055,0
20231222,200100,32381575,2055,2055,2055,2055,0
20231222,200000,32381575,2055,2055,2055,2055,0
20231222,195900,32381575,2055,2055,2055,2055,0
20231222,195800,32381575,2055,2055,2055,2055,0
20231222,195700,32381575,2055,2055,2055,2055,0
20231222,195600,32381575,2055,2055,2055,2055,9
20231222,195500,32381575,2055,2055,2055,2055,0
20231222,195400,32381575,2055,2055,2055,2055,0
20231222,195300,32381575,2055,2055,2055,2055,0
20231222,195200,32381575,2055,2055,2055,2055,0
20231222,195100,32381575,2055,2055,2055,2055,0
20231222,195000,32381575,2055,2055,2055,2055,0
20231222,194900,32381575,2055,2055,2055,2055,0
20231222,194800,32381575,2055,2055,2055,2055,0
20231222,194700,32381575,2055,2055,2055,2055,0
20231222,194600,32381575,2055,2055,2055,2055,0
20231222,194500,32381575,2055,2055,2055,2055,0
20231222,194400,32381575,2055,2055,2055,2055,0
20231222,194300,32381575,2055,2055,2055,2055,0
20231222,194200,32381575,2055,2055,2055,2055,0
20231222,194100,32381575,2055,2055,2055,2055,0
20231222,194000,32381575,2055,2055,2055,2055,0
20231222,193900,32381575,2055,2055,2055,2055,0
20231222,193800,32381575,2055,2055,2055,2055,0
20231222,193700,32381575,2055,2055,2055,2055,0
20231222,193600,32381575,2055,2055,2055,2055,0
20231222,193500,32381575,2055,2055,2055,2055,0
20231222,193400,32381575,2055,2055,2055,2055,0
20231222,193300,32381575,2055,2055,2055,2055,0
20231222,193200,32381575,2055,2055,2055,2055,0
20231222,193100,32381575,2055,2055,2055,2055,0
20231222,193000,32381575,2055,2055,2055,2055,0
20231222,192900,32381575,2055,2055,2055,2055,0
20231222,192800,32381575,2055,2055,2055,2055,0
20231222,192700,32381575,2055,2055,2055,2055,0
20231222,192600,32381575,2055,2055,2055,2055,9
20231222,192500,32381575,2055,2055,2055,2055,0
20231222,192400,32381575,2055,2055,2055,2055,0
20231222,192300,32381575,2055,2055,2055,2055,0
20231222,192200,32381575,2055,2055,2055,2055,0
20231222,192100,32381575,2055,2055,2055,2055,0
20231222,192000,32381575,2055,2055,2055,2055,0
20231222,191900,32381575,2055,2055,2055,2055,0
20231222,191800,32381575,2055,2055,2055,2055,0
20231222,191700,32381575,2055,2055,2055,2055,0
20231222,191600,32381575,2055,2055,2055,2055,0
20231222,191500,32381575,2055,2055,2055,2055,0
20231222,191400,32381575,2055,2055,2055,2055,0
20231222,191300,32381575,2055,2055,2055,2055,0
20231222,191200,32381575,2055,2055,2055,2055,0
20231222,191100,32381575,2055,2055,2055,2055,0
20231222,191000,32381575,2055,2055,2055,2055,0
20231222,190900,32381575,2055,2055,2055,2055,0
20231222,190800,32381575,2055,2055,2055,2055,0
20231222,190700,32381575,2055,2055,2055,2055,0
20231222,190600,32381575,2055,2055,2055,2055,0
20231222,190500,32381575,2055,2055,2055,2055,0
20231222,190400,32381575,2055,2055,2055,2055,0
20231222,190300,32381575,2055,2055,2055,2055,0
20231222,190200,32381575,2055,2055,2055,2055,0
20231222,190100,32381575,2055,2055,2055,2055,0
20231222,190000,32381575,2055,2055,2055,2055,0
20231222,185900,32381575,2055,2055,2055,2055,0
20231222,185800,32381575,2055,2055,2055,2055,0
20231222,185700,32381575,2055,2055,2055,2055,0
20231222,185600,32381575,2055,2055,2055,2055,9
20231222,185500,32381575,2055,2055,2055,2055,0
20231222,185400,32381575,2055,2055,2055,2055,0
20231222,185300,32381575,2055,2055,2055,2055,0
20231222,185200,32381575,2055,2055,2055,2055,0
20231222,185100,32381575,2055,2055,2055,2055,0
20231222,185000,32381575,2055,2055,2055,2055,0
20231222,184900,32381575,2055,2055,2055,2055,0
20231222,184800,32381575,2055,2055,2055,2055,0
20231222,184700,32381575,2055,2055,2055,2055,0
20231222,184600,32381575,2055,2055,2055,2055,0
20231222,184500,32381575,2055,2055,2055,2055,0
20231222,184400,32381575,2055,2055,2055,2055,0
20231222,184300,32381575,2055,2055,2055,2055,0
20231222,184200,32381575,2055,2055,2055,2055,0
20231222,184100,32381575,2055,2055,2055,2055,0
20231222,184000,32381575,2055,2055,2055,2055,0
20231222,183900,32381575,2055,2055,2055,2055,0
20231222,183800,32381575,2055,2055,2055,2055,0
20231222,183700,32381575,2055,2055,2055,2055,0
20231222,183600,32381575,2055,2055,2055,2055,0
20231222,183500,32381575,2055,2055,2055,2055,0
20231222,183400,32381575,2055,2055,2055,2055,0
20231222,183300,32381575,2055,2055,2055,2055,0
20231222,183200,32381575,2055,2055,2055,2055,0
20231222,183100,32381575,2055,2055,2055,2055,0
20231222,183000,32381575,2055,2055,2055,2055,0
20231222,182900,32381575,2055,2055,2055,2055,0
20231222,182800,32381575,2055,2055,2055,2055,0
20231222,182700,32381575,2055,2055,2055,2055,0
20231222,182600,32381575,2055,2055,2055,2055,9
20231222,182500,32381575,2055,2055,2055,2055,0
20231222,182400,32381575,2055,2055,2055,2055,0
20231222,182300,32381575,2055,2055,2055,2055,0
20231222,182200,32381575,2055,2055,2055,2055,0
20231222,182100,32381575,2055,2055,2055,2055,0
20231222,182000,32381575,2055,2055,2055,2055,0
20231222,181900,32381575,2055,2055,2055,2055,0
20231222,181800,32381575,2055,2055,2055,2055,0
20231222,181700,32381575,2055,2055,2055,2055,0
20231222,181600,32381575,2055,2055,2055,2055,0
20231222,181500,32381575,2055,2055,2055,2055,0
20231222,181400,32381575,2055,2055,2055,2055,0
20231222,181300,32381575,2055,2055,2055,2055,0
20231222,181200,32381575,2055,2055,2055,2055,0
20231222,181100,32381575,2055,2055,2055,2055,0
20231222,181000,32381575,2055,2055,2055,2055,0
20231222,180900,32381575,2055,2055,2055,2055,0
20231222,180800,32381575,2055,2055,2055,2055,0
20231222,180700,32381575,2055,2055,2055,2055,0
20231222,180600,32381575,2055,2055,2055,2055,0
20231222,180500,32381575,2055,2055,2055,2055,0
20231222,180400,32381575,2055,2055,2055,2055,0
20231222,180300,32381575,2055,2055,2055,2055,0
20231222,180200,32381575,2055,2055,2055,2055,0
20231222,180100,32381575,2055,2055,2055,2055,0
20231222,180000,32381575,2055,2055,2055,2055,0
20231222,175900,32381575,2055,2055,2055,2055,0
20231222,175800,32381575,2055,2055,2055,2055,0
20231222,175700,32381575,2055,2055,2055,2055,0
20231222,175600,32381575,2055,2055,2055,2055,9
20231222,175500,32381575,2055,2055,2055,2055,0
20231222,175400,32381575,2055,2055,2055,2055,0
20231222,175300,32381575,2055,2055,2055,2055,0
20231222,175200,32381575,2055,2055,2055,2055,0
20231222,175100,32381575,2055,2055,2055,2055,0
20231222,175000,32381575,2055,2055,2055,2055,0
20231222,174900,32381575,2055,2055,2055,2055,0
20231222,174800,32381575,2055,2055,2055,2055,0
20231222,174700,32381575,2055,2055,2055,2055,0
20231222,174600,32381575,2055,2055,2055,2055,0
20231222,174500,32381575,2055,2055,2055,2055,0
20231222,174400,32381575,2055,2055,2055,2055,0
20231222,174300,32381575,2055,2055,2055,2055,0
20231222,174200,32381575,2055,2055,2055,2055,0
20231222,174100,32381575,2055,2055,2055,2055,0
20231222,174000,32381575,2055,2055,2055,2055,0
20231222,173900,32381575,2055,2055,2055,2055,0
20231222,173800,32381575,2055,2055,2055,2055,0
20231222,173700,32381575,2055,2055,2055,2055,0
20231222,173600,32381575,2055,2055,2055,2055,0
20231222,173500,32381575,2055,2055,2055,2055,0
20231222,173400,32381575,2055,2055,2055,2055,0
20231222,173300,32381575,2055,2055,2055,2055,0
20231222,173200,32381575,2055,2055,2055,2055,0
20231222,173100,32381575,2055,2055,2055,2055,0
20231222,173000,32381575,2055,2055,2055,2055,0
20231222,172900,32381575,2055,2055,2055,2055,0
20231222,172800,32381575,2055,2055,2055,2055,0
20231222,172700,32381575,2055,2055,2055,2055,0
20231222,172600,32381575,2055,2055,2055,2055,9
20231222,172500,32381575,2055,2055,2055,2055,0
20231222,172400,32381575,2055,2055,2055,2055,0
20231222,172300,32381575,2055,2055,2055,2055,0
20231222,172200,32381575,2055,2055,2055,2055,0
20231222,172100,32381575,2055,2055,2055,2055,0
20231222,172000,32381575,2055,2055,2055,2055,0
20231222,171900,32381575,2055,2055,2055,2055,0
20231222,171800,32381575,2055,2055,2055,2055,0
20231222,171700,32381575,2055,2055,2055,2055,0
20231222,171600,32381575,2055,2055,2055,2055,0
20231222,171500,32381575,2055,2055,2055,2055,0
20231222,171400,32381575,2055,2055,2055,2055,0
20231222,171300,32381575,2055,2055,2055,2055,0
20231222,171200,32381575,2055,2055,2055,2055,0
20231222,171100,32381575,2055,2055,2055,2055,0
20231222,171000,32381575,2055,2055,2055,2055,0
20231222,170900,32381575,2055,2055,2055,2055,0
20231222,170800,32381575,2055,2055,2055,2055,0
20231222,170700,32381575,2055,2055,2055,2055,0
20231222,170600,32381575,2055,2055,2055,2055,0
20231222,170500,32381575,2055,2055,2055,2055,0
20231222,170400,32381575,2055,2055,2055,2055,0
20231222,170300,32381575,2055,2055,2055,2055,0
20231222,170200,32381575,2055,2055,2055,2055,0
20231222,170100,32381575,2055,2055,2055,2055,0
20231222,170000,32381575,2055,2055,2055,2055,0
20231222,165900,32381575,2055,2055,2055,2055,0
20231222,165800,32381575,2055,2055,2055,2055,0
20231222,165700,32381575,2055,2055,2055,2055,0
20231222,165600,32381575,2055,2055,2055,2055,9
20231222,165500,32381575,2055,2055,2055,2055,0
20231222,165400,32381575,2055,2055,2055,2055,0
20231222,165300,32381575,2055,2055,2055,2055,0
20231222,165200,32381575,2055,2055,2055,2055,0
20231222,165100,32381575,2055,2055,2055,2055,0
20231222,165000,32381575,2055,2055,2055,2055,0
20231222,164900,32381575,2055,2055,2055,2055,0
20231222,164800,32381575,2055,2055,2055,2055,0
20231222,164700,32381575,2055,2055,2055,2055,0
20231222,164600,32381575,2055,2055,2055,2055,0
20231222,164500,32381575,2055,2055,2055,2055,0
20231222,164400,32381575,2055,2055,2055,2055,0
20231222,164300,32381575,2055,2055,2055,2055,0
20231222,164200,32381575,2055,2055,2055,2055,0
20231222,164100,32381575,2055,2055,2055,2055,0
20231222,164000,32381575,2055,2055,2055,2055,0
20231222,163900,32381575,2055,2055,2055,2055,0
20231222,163800,32381575,2055,2055,2055,2055,0
20231222,163700,32381575,2055,2055,2055,2055,0
20231222,163600,32381575,2055,2055,2055,2055,0
20231222,163500,32381575,2055,2055,2055,2055,0
20231222,163400,32381575,2055,2055,2055,2055,0
20231222,163300,32381575,2055,2055,2055,2055,0
20231222,163200,32381575,2055,2055,2055,2055,0
20231222,163100,32381575,2055,2055,2055,2055,0
20231222,163000,32381575,2055,2055,2055,2055,0
20231222,162900,32381575,2055,2055,2055,2055,0
20231222,162800,32381575,2055,2055,2055,2055,0
20231222,162700,32381575,2055,2055,2055,2055,0
20231222,162600,32381575,2055,2055,2055,2055,9
20231222,162500,32381575,2055,2055,2055,2055,0
20231222,162400,32381575,2055,2055,2055,2055,0
20231222,162300,32381575,2055,2055,2055,2055,0
20231222,162200,32381575,2055,2055,2055,2055,0
20231222,162100,32381575,2055,2055,2055,2055,0
20231222,162000,32381575,2055,2055,2055,2055,0
20231222,161900,32381575,2055,2055,2055,2055,0
20231222,161800,32381575,2055,2055,2055,2055,0
20231222,161700,32381575,2055,2055,2055,2055,0
20231222,161600,32381575,2055,2055,2055,2055,0
20231222,161500,32381575,2055,2055,2055,2055,0
20231222,161400,32381575,2055,2055,2055,2055,0
20231222,161300,32381575,2055,2055,2055,2055,0
20231222,161200,32381575,2055,2055,2055,2055,0
20231222,161100,32381575,2055,2055,2055,2055,0
20231222,161000,32381575,2055,2055,2055,2055,0
20231222,160900,32381575,2055,2055,2055,2055,0
20231222,160800,32381575,2055,2055,2055,2055,0
20231222,160700,32381575,2055,2055,2055,2055,0
20231222,160600,32381575,2055,2055,2055,2055,0
20231222,160500,32381575,2055,2055,2055,2055,0
20231222,160400,32381575,2055,2055,2055,2055,0
20231222,160300,32381575,2055,2055,2055,2055,0
20231222,160200,32381575,2055,2055,2055,2055,0
20231222,160100,32381575,2055,2055,2055,2055,0
20231222,160000,32381575,2055,2055,2055,2055,0
20231222,155900,32381575,2055,2055,2055,2055,0
20231222,155800,32381575,2055,2055,2055,2055,0
20231222,155700,32381575,2055,2055,2055,2055,0
20231222,155600,32381575,2055,2055,2055,2055,9
20231222,155500,32381575,2055,2055,2055,2055,0
20231222,155400,32381575,2055,2055,2055,2055,0
20231222,155300,32381575,2055,2055,2055,2055,0
20231222,155200,32381575,2055,2055,2055,2055,0
20231222,155100,32381575,2055,2055,2055,2055,0
20231222,155000,32381575,2055,2055,2055,2055,0
20231222,154900,32381575,2055,2055,2055,2055,0
20231222,154800,32381575,2055,2055,2055,2055,0
20231222,154700,32381575,2055,2055,2055,2055,0
20231222,154600,32381575,2055,2055,2055,2055,0
20231222,154500,32381575,2055,2055,2055,2055,0
20231222,154400,32381575,2055,2055,2055,2055,0
20231222,154300,32381575,2055,2055,2055,2055,0
20231222,154200,32381575,2055,2055,2055,2055,0
20231222,154100,32381575,2055,2055,2055,2055,0
20231222,154000,32381575,2055,2055,2055,2055,0
20231222,153900,32381575,2055,2055,2055,2055,0
20231222,153800,32381575,2055,2055,2055,2055,0
20231222,153700,32381575,2055,2055,2055,2055,0
20231222,153600,32381575,2055,2055,2055,2055,0
20231222,153500,32381575,2055,2055,2055,2055,0
20231222,153400,32381575,2055,2055,2055,2055,0
20231222,153300,32381575,2055,2055,2055,2055,0
20231222,153200,32381575,2055,2055,2055,2055,0
20231222,153100,32381575,2055,2055,2055,2055,0
20231222,153000,32381575,2055,2055,2055,2055,9
20231222,152900,32363080,2065,2065,2065,2065,0
20231222,152800,32363080,2065,2065,2065,2065,0
20231222,152700,32363080,2065,2065,2065,2065,0
20231222,152600,32363080,2065,2065,2065,2065,0
20231222,152500,32363080,2065,2065,2065,2065,0
20231222,152400,32363080,2065,2065,2065,2065,0
20231222,152300,32363080,2065,2065,2065,2065,0
20231222,152200,32363080,2065,2065,2065,2065,0
20231222,152100,32363080,2065,2065,2065,2065,0
20231222,152000,32363080,2065,2065,2065,2065,0
20231222,151900,32363080,2065,2065,2065,2065,8
20231222,151800,32346560,2065,2080,2080,2065,9
20231222,151700,32327960,2065,2065,2065,2065,8
20231222,151600,32311440,2065,2065,2065,2065,16
20231222,151500,32278400,2065,2065,2065,2065,8
20231222,151400,32261880,2065,2065,2065,2065,8
20231222,151300,32245360,2065,2065,2065,2065,16
20231222,151200,32212320,2065,2065,2065,2065,8
20231222,151100,32195800,2065,2065,2065,2065,8
20231222,151000,32179280,2065,2065,2065,2065,16
20231222,150900,32146240,2065,2065,2065,2065,8
20231222,150800,32129720,2065,2065,2065,2065,8
20231222,150700,32113200,2065,2065,2065,2065,16
20231222,150600,32080160,2065,2065,2065,2065,8
20231222,150500,32063640,2065,2065,2065,2065,8
20231222,150400,32047120,2065,2065,2065,2065,16
20231222,150300,32014080,2065,2065,2065,2065,8
20231222,150200,31997560,2065,2065,2065,2065,8
20231222,150100,31981040,2065,2065,2065,2065,16
20231222,150000,31948000,2065,2065,2065,2065,8
20231222,145900,31931480,2080,2065,2080,2065,10
20231222,145800,31910800,2065,2065,2065,2065,16
20231222,145700,31877760,2065,2065,2065,2065,8
20231222,145600,31861240,2065,2065,2065,2065,8
20231222,145500,31844720,2065,2065,2065,2065,16
20231222,145400,31811680,2065,2065,2065,2065,8
20231222,145300,31795160,2065,2075,2075,2065,10
20231222,145200,31774490,2065,2065,2065,2065,16
20231222,145100,31741450,2065,2065,2065,2065,8
20231222,145000,31724930,2065,2065,2065,2065,48
20231222,144900,31625810,2065,2065,2065,2065,16
20231222,144800,31592770,2080,2065,2080,2065,9
20231222,144700,31574170,2065,2065,2065,2065,8
20231222,144600,31557650,2065,2065,2065,2065,16
20231222,144500,31524610,2065,2065,2065,2065,8
20231222,144400,31508090,2065,2065,2065,2065,8
20231222,144300,31491570,2065,2065,2065,2065,16
20231222,144200,31458530,2065,2065,2065,2065,8
20231222,144100,31442010,2065,2065,2065,2065,8
20231222,144000,31425490,2065,2065,2065,2065,16
20231222,143900,31392450,2065,2065,2065,2065,8
20231222,143800,31375930,2080,2065,2080,2065,13
20231222,143700,31349010,2065,2065,2065,2065,16
20231222,143600,31315970,2065,2065,2065,2065,8
20231222,143500,31299450,2065,2065,2065,2065,8
20231222,143400,31282930,2065,2065,2065,2065,17
20231222,143300,31247825,2065,2065,2065,2065,9
20231222,143200,31229240,2065,2065,2065,2065,9
20231222,143100,31210655,2065,2065,2065,2065,18
20231222,143000,31173485,2065,2065,2065,2065,9
20231222,142900,31154900,2065,2065,2065,2065,9
20231222,142800,31136315,2065,2065,2065,2065,18
20231222,142700,31099145,2075,2065,2075,2065,24
20231222,142600,31049435,2065,2065,2065,2065,9
20231222,142500,31030850,2065,2065,2065,2065,18
20231222,142400,30993680,2065,2065,2065,2065,9
20231222,142300,30975095,2065,2065,2065,2065,9
20231222,142200,30956510,2065,2065,2065,2065,18
20231222,142100,30919340,2065,2065,2065,2065,9
20231222,142000,30900755,2065,2065,2065,2065,9
20231222,141900,30882170,2065,2065,2065,2065,18
20231222,141800,30845000,2065,2065,2065,2065,9
20231222,141700,30826415,2065,2065,2065,2065,9
20231222,141600,30807830,2075,2075,2075,2075,12
20231222,141500,30782930,2075,2075,2075,2075,9
20231222,141400,30764255,2075,2075,2075,2075,509
20231222,141300,29708080,2075,2075,2075,2075,18
20231222,141200,29670730,2075,2075,2075,2075,9
20231222,141100,29652055,2075,2075,2075,2075,9
20231222,141000,29633380,2075,2075,2075,2075,18
20231222,140900,29596030,2075,2075,2075,2075,9
20231222,140800,29577355,2075,2075,2075,2075,9
20231222,140700,29558680,2075,2075,2075,2075,18
20231222,140600,29521330,2075,2075,2075,2075,9
20231222,140500,29502655,2075,2075,2075,2075,9
20231222,140400,29483980,2075,2075,2075,2075,18
20231222,140300,29446630,2075,2075,2075,2075,9
20231222,140200,29427955,2075,2075,2075,2075,9
20231222,140100,29409280,2075,2075,2075,2075,18
20231222,140000,29371930,2075,2075,2075,2075,9
20231222,135900,29353255,2075,2075,2075,2075,9
20231222,135800,29334580,2075,2075,2075,2075,18
20231222,135700,29297230,2075,2075,2075,2075,9
20231222,135600,29278555,2075,2075,2075,2075,9
20231222,135500,29259880,2075,2075,2075,2075,18
20231222,135400,29222530,2075,2075,2075,2075,9
20231222,135300,29203855,2075,2075,2075,2075,9
20231222,135200,29185180,2075,2075,2075,2075,18
20231222,135100,29147830,2075,2075,2075,2075,9
20231222,135000,29129155,2075,2075,2075,2075,9
20231222,134900,29110480,2075,2075,2075,2075,18
20231222,134800,29073130,2075,2075,2075,2075,9
20231222,134700,29054455,2075,2075,2075,2075,9
20231222,134600,29035780,2075,2075,2075,2075,18
20231222,134500,28998430,2075,2075,2075,2075,9
20231222,134400,28979755,2075,2075,2075,2075,9
20231222,134300,28961080,2075,2075,2075,2075,18
20231222,134200,28923730,2075,2075,2075,2075,9
20231222,134100,28905055,2075,2075,2075,2075,9
20231222,134000,28886380,2075,2075,2075,2075,18
20231222,133900,28849030,2075,2075,2075,2075,9
20231222,133800,28830355,2075,2075,2075,2075,9
20231222,133700,28811680,2075,2075,2075,2075,18
20231222,133600,28774330,2075,2075,2075,2075,9
20231222,133500,28755655,2075,2075,2075,2075,9
20231222,133400,28736980,2075,2075,2075,2075,18
20231222,133300,28699630,2075,2075,2075,2075,9
20231222,133200,28680955,2075,2075,2075,2075,9
20231222,133100,28662280,2075,2075,2075,2075,18
20231222,133000,28624930,2075,2075,2075,2075,9
20231222,132900,28606255,2075,2075,2075,2075,9
20231222,132800,28587580,2075,2075,2075,2075,18
20231222,132700,28550230,2075,2075,2075,2075,9
20231222,132600,28531555,2075,2075,2075,2075,9
20231222,132500,28512880,2075,2075,2075,2075,18
20231222,132400,28475530,2075,2075,2075,2075,9
20231222,132300,28456855,2075,2075,2075,2075,9
20231222,132200,28438180,2075,2075,2075,2075,18
20231222,132100,28400830,2075,2075,2075,2075,9
20231222,132000,28382155,2075,2075,2075,2075,9
20231222,131900,28363480,2075,2065,2075,2065,131
20231222,131800,28091745,2065,2065,2065,2065,9
20231222,131700,28073160,2065,2065,2065,2065,9
20231222,131600,28054575,2065,2065,2065,2065,18
20231222,131500,28017405,2065,2065,2065,2065,9
20231222,131400,27998820,2065,2065,2065,2065,9
20231222,131300,27980235,2065,2065,2065,2065,18
20231222,131200,27943065,2065,2065,2065,2065,9
20231222,131100,27924480,2065,2065,2065,2065,9
20231222,131000,27905895,2065,2065,2065,2065,18
20231222,130900,27868725,2065,2065,2065,2065,9
20231222,130800,27850140,2065,2065,2065,2065,9
20231222,130700,27831555,2065,2065,2065,2065,18
20231222,130600,27794385,2065,2065,2065,2065,9
20231222,130500,27775800,2065,2065,2065,2065,9
20231222,130400,27757215,2065,2065,2065,2065,18
20231222,130300,27720045,2065,2065,2065,2065,9
20231222,130200,27701460,2065,2065,2065,2065,9
20231222,130100,27682875,2065,2065,2065,2065,18
20231222,130000,27645705,2065,2065,2065,2065,9
20231222,125900,27627120,2065,2065,2065,2065,9
20231222,125800,27608535,2065,2065,2065,2065,18
20231222,125700,27571365,2065,2065,2065,2065,9
20231222,125600,27552780,2065,2065,2065,2065,9
20231222,125500,27534195,2065,2065,2065,2065,18
20231222,125400,27497025,2065,2065,2065,2065,9
20231222,125300,27478440,2065,2065,2065,2065,9
20231222,125200,27459855,2065,2065,2065,2065,18
20231222,125100,27422685,2065,2065,2065,2065,9
20231222,125000,27404100,2065,2065,2065,2065,9
20231222,124900,27385515,2065,2065,2065,2065,18
20231222,124800,27348345,2065,2065,2065,2065,9
20231222,124700,27329760,2065,2065,2065,2065,9
20231222,124600,27311175,2065,2065,2065,2065,18
20231222,124500,27274005,2065,2065,2065,2065,9
20231222,124400,27255420,2065,2065,2065,2065,9
20231222,124300,27236835,2065,2065,2065,2065,18
20231222,124200,27199665,2065,2065,2065,2065,9
20231222,124100,27181080,2065,2065,2065,2065,9
20231222,124000,27162495,2065,2065,2065,2065,18
20231222,123900,27125325,2065,2065,2065,2065,9
20231222,123800,27106740,2065,2065,2065,2065,9
20231222,123700,27088155,2065,2065,2065,2065,18
20231222,123600,27050985,2065,2065,2065,2065,9
20231222,123500,27032400,2065,2065,2065,2065,9
20231222,123400,27013815,2065,2065,2065,2065,18
20231222,123300,26976645,2065,2065,2065,2065,9
20231222,123200,26958060,2065,2065,2065,2065,9
20231222,123100,26939475,2065,2065,2080,2065,19
20231222,123000,26900225,2070,2070,2070,2070,9
20231222,122900,26881595,2075,2075,2075,2075,9
20231222,122800,26862920,2075,2075,2075,2075,18
20231222,122700,26825570,2075,2075,2075,2075,9
20231222,122600,26806895,2075,2075,2075,2075,9
20231222,122500,26788220,2075,2075,2075,2075,18
20231222,122400,26750870,2075,2075,2075,2075,9
20231222,122300,26732195,2075,2075,2075,2075,9
20231222,122200,26713520,2075,2075,2075,2075,18
20231222,122100,26676170,2075,2075,2075,2075,9
20231222,122000,26657495,2075,2075,2075,2075,9
20231222,121900,26638820,2075,2075,2075,2075,9
20231222,121800,26620145,2075,2075,2075,2075,18
20231222,121700,26582795,2075,2075,2075,2075,9
20231222,121600,26564120,2075,2075,2075,2075,9
20231222,121500,26545445,2075,2075,2075,2075,18
20231222,121400,26508095,2075,2075,2075,2075,9
20231222,121300,26489420,2075,2075,2075,2075,9
20231222,121200,26470745,2075,2075,2075,2075,18
20231222,121100,26433395,2075,2075,2075,2075,9
20231222,121000,26414720,2075,2075,2075,2075,9
20231222,120900,26396045,2075,2075,2075,2075,9
20231222,120800,26377370,2075,2075,2075,2075,18
20231222,120700,26340020,2075,2075,2075,2075,9
20231222,120600,26321345,2075,2075,2075,2075,9
20231222,120500,26302670,2075,2075,2075,2075,18
20231222,120400,26265320,2075,2075,2075,2075,9
20231222,120300,26246645,2075,2075,2075,2075,9
20231222,120200,26227970,2075,2075,2075,2075,18
20231222,120100,26190620,2090,2075,2090,2075,10
20231222,120000,26169855,2075,2075,2075,2075,9
20231222,115900,26151180,2075,2075,2075,2075,18
20231222,115800,26113830,2075,2075,2075,2075,9
20231222,115700,26095155,2075,2075,2075,2075,9
20231222,115600,26076480,2075,2075,2075,2075,9
20231222,115500,26057805,2075,2075,2075,2075,18
20231222,115400,26020455,2075,2075,2075,2075,9
20231222,115300,26001780,2075,2075,2075,2075,9
20231222,115200,25983105,2075,2090,2090,2075,19
20231222,115100,25943665,2075,2075,2075,2075,9
20231222,115000,25924990,2075,2075,2075,2075,9
20231222,114900,25906315,2075,2075,2095,2075,20
20231222,114800,25864775,2075,2075,2075,2075,9
20231222,114700,25846100,2075,2075,2075,2075,9
20231222,114600,25827425,2080,2070,2080,2070,4638
20231222,114500,16208460,2065,2065,2065,2065,18
20231222,114400,16171290,2065,2065,2065,2065,9
20231222,114300,16152705,2065,2065,2065,2065,9
20231222,114200,16134120,2065,2065,2065,2065,18
20231222,114100,16096950,2065,2065,2065,2065,9
20231222,114000,16078365,2065,2065,2065,2065,9
20231222,113900,16059780,2065,2065,2065,2065,18
20231222,113800,16022610,2065,2065,2065,2065,9
20231222,113700,16004025,2065,2065,2065,2065,9
20231222,113600,15985440,2065,2065,2065,2065,18
20231222,113500,15948270,2065,2065,2065,2065,9
20231222,113400,15929685,2065,2065,2065,2065,9
20231222,113300,15911100,2065,2065,2065,2065,9
20231222,113200,15892515,2065,2065,2065,2065,18
20231222,113100,15855345,2065,2065,2065,2065,9
20231222,113000,15836760,2065,2065,2065,2065,41
20231222,112900,15752095,2065,2065,2065,2065,18
20231222,112800,15714925,2065,2065,2065,2065,9
20231222,112700,15696340,2065,2065,2065,2065,9
20231222,112600,15677755,2065,2065,2065,2065,18
20231222,112500,15640585,2065,2065,2065,2065,9
20231222,112400,15622000,2065,2065,2065,2065,9
20231222,112300,15603415,2065,2065,2065,2065,9
20231222,112200,15584830,2065,2065,2065,2065,18
20231222,112100,15547660,2065,2065,2065,2065,9
20231222,112000,15529075,2065,2065,2065,2065,9
20231222,111900,15510490,2065,2065,2065,2065,18
20231222,111800,15473320,2065,2065,2065,2065,9
20231222,111700,15454735,2065,2065,2065,2065,9
20231222,111600,15436150,2065,2065,2065,2065,18
20231222,111500,15398980,2065,2065,2065,2065,9
20231222,111400,15380395,2065,2065,2065,2065,9
20231222,111300,15361810,2065,2065,2065,2065,18
20231222,111200,15324640,2065,2065,2065,2065,9
20231222,111100,15306055,2065,2065,2065,2065,9
20231222,111000,15287470,2065,2065,2065,2065,9
20231222,110900,15268885,2065,2065,2065,2065,18
20231222,110800,15231715,2065,2065,2065,2065,9
20231222,110700,15213130,2065,2065,2065,2065,9
20231222,110600,15194545,2065,2065,2065,2065,18
20231222,110500,15157375,2065,2065,2065,2065,9
20231222,110400,15138790,2065,2065,2065,2065,9
20231222,110300,15120205,2065,2065,2065,2065,18
20231222,110200,15083035,2065,2065,2065,2065,9
20231222,110100,15064450,2065,2065,2065,2065,9
20231222,110000,15045865,2065,2065,2065,2065,9
20231222,105900,15027280,2065,2065,2065,2065,18
20231222,105800,14990110,2065,2065,2065,2065,9
20231222,105700,14971525,2065,2065,2065,2065,9
20231222,105600,14952940,2065,2065,2065,2065,18
20231222,105500,14915770,2065,2065,2065,2065,9
20231222,105400,14897185,2065,2065,2065,2065,9
20231222,105300,14878600,2065,2065,2065,2065,18
20231222,105200,14841430,2065,2065,2065,2065,9
20231222,105100,14822845,2065,2065,2065,2065,9
20231222,105000,14804260,2065,2065,2065,2065,18
20231222,104900,14767090,2065,2065,2065,2065,9
20231222,104800,14748505,2065,2065,2065,2065,9
20231222,104700,14729920,2065,2065,2065,2065,9
20231222,104600,14711335,2065,2070,2070,2065,1995
20231222,104500,10590920,2070,2070,2070,2070,9
20231222,104400,10572290,2070,2070,2070,2070,9
20231222,104300,10553660,2070,2070,2070,2070,18
20231222,104200,10516400,2070,2070,2070,2070,9
20231222,104100,10497770,2070,2070,2070,2070,9
20231222,104000,10479140,2070,2070,2070,2070,18
20231222,103900,10441880,2070,2070,2070,2070,9
20231222,103800,10423250,2070,2070,2070,2070,9
20231222,103700,10404620,2070,2070,2070,2070,9
20231222,103600,10385990,2070,2070,2070,2070,18
20231222,103500,10348730,2070,2070,2070,2070,9
20231222,103400,10330100,2070,2070,2070,2070,9
20231222,103300,10311470,2070,2070,2070,2070,518
20231222,103200,9239210,2070,2070,2070,2070,9
20231222,103100,9220580,2070,2070,2070,2070,9
20231222,103000,9201950,2070,2070,2070,2070,18
20231222,102900,9164690,2070,2070,2070,2070,9
20231222,102800,9146060,2070,2070,2070,2070,9
20231222,102700,9127430,2070,2070,2070,2070,18
20231222,102600,9090170,2070,2070,2070,2070,9
20231222,102500,9071540,2070,2070,2070,2070,9
20231222,102400,9052910,2070,2070,2070,2070,9
20231222,102300,9034280,2070,2070,2070,2070,18
20231222,102200,8997020,2070,2075,2075,2070,29
20231222,102100,8936890,2070,2070,2070,2070,9
20231222,102000,8918260,2070,2070,2070,2070,18
20231222,101900,8881000,2070,2070,2070,2070,9
20231222,101800,8862370,2070,2070,2070,2070,9
20231222,101700,8843740,2070,2070,2070,2070,18
20231222,101600,8806480,2070,2070,2070,2070,9
20231222,101500,8787850,2070,2070,2070,2070,9
20231222,101400,8769220,2070,2070,2070,2070,9
20231222,101300,8750590,2070,2070,2070,2070,18
20231222,101200,8713330,2070,2070,2070,2070,9
20231222,101100,8694700,2070,2070,2070,2070,9
20231222,101000,8676070,2070,2070,2070,2070,18
20231222,100900,8638810,2070,2070,2070,2070,9
20231222,100800,8620180,2070,2070,2070,2070,9
20231222,100700,8601550,2070,2070,2070,2070,18
20231222,100600,8564290,2070,2070,2070,2070,361
20231222,100500,7817020,2070,2070,2070,2070,9
20231222,100400,7798390,2070,2070,2070,2070,18
20231222,100300,7761130,2070,2070,2070,2070,9
20231222,100200,7742500,2070,2070,2070,2070,9
20231222,100100,7723870,2070,2070,2070,2070,9
20231222,100000,7705240,2070,2065,2075,2065,2000
20231222,095900,3556095,2065,2065,2065,2065,9
20231222,095800,3537510,2065,2065,2065,2065,9
20231222,095700,3518925,2065,2065,2065,2065,18
20231222,095600,3481755,2065,2065,2065,2065,9
20231222,095500,3463170,2065,2065,2065,2065,19
20231222,095400,3423935,2065,2065,2065,2065,18
20231222,095300,3386765,2070,2065,2070,2065,15
20231222,095200,3355760,2065,2065,2065,2065,9
20231222,095100,3337175,2070,2065,2070,2065,50
20231222,095000,3233920,2065,2065,2065,2065,18
20231222,094900,3196750,2065,2065,2065,2065,9
20231222,094800,3178165,2065,2060,2065,2060,27
20231222,094700,3122500,2055,2055,2055,2055,18
20231222,094600,3085510,2055,2055,2055,2055,9
20231222,094500,3067015,2055,2055,2055,2055,9
20231222,094400,3048520,2055,2055,2055,2055,18
20231222,094300,3011530,2055,2055,2055,2055,9
20231222,094200,2993035,2055,2055,2055,2055,9
20231222,094100,2974540,2050,2050,2050,2050,18
20231222,094000,2937640,2050,2050,2050,2050,9
20231222,093900,2919190,2050,2050,2050,2050,9
20231222,093800,2900740,2065,2050,2065,2050,14
20231222,093700,2871965,2050,2050,2050,2050,18
20231222,093600,2835065,2050,2050,2050,2050,605
20231222,093500,1594815,2050,2050,2050,2050,9
20231222,093400,1576365,2050,2050,2065,2050,19
20231222,093300,1537400,2050,2050,2050,2050,9
20231222,093200,1518950,2050,2050,2050,2050,9
20231222,093100,1500500,2050,2050,2050,2050,18
20231222,093000,1463600,2050,2050,2050,2050,9
20231222,092900,1445150,2050,2050,2050,2050,9
20231222,092800,1426700,2050,2050,2050,2050,9
20231222,092700,1408250,2050,2050,2050,2050,18
20231222,092600,1371350,2050,2050,2050,2050,9
20231222,092500,1352900,2050,2050,2050,2050,9
20231222,092400,1334450,2050,2050,2050,2050,18
20231222,092300,1297550,2050,2050,2050,2050,9
20231222,092200,1279100,2050,2050,2050,2050,9
20231222,092100,1260650,2050,2050,2050,2050,18
20231222,092000,1223750,2050,2050,2050,2050,9
20231222,091900,1205300,2050,2050,2050,2050,49
20231222,091800,1104850,2050,2050,2050,2050,18
20231222,091700,1067950,2050,2050,2050,2050,9
20231222,091600,1049500,2050,2050,2050,2050,121
20231222,091500,801450,2050,2050,2050,2050,9
20231222,091400,783000,2050,2050,2050,2050,18
20231222,091300,746100,2050,2050,2050,2050,9
20231222,091200,727650,2050,2050,2050,2050,9
20231222,091100,709200,2050,2050,2050,2050,18
20231222,091000,672300,2050,2050,2050,2050,9
20231222,090900,653850,2050,2050,2050,2050,9
20231222,090800,635400,2050,2050,2050,2050,18
20231222,090700,598500,2050,2050,2050,2050,9
20231222,090600,580050,2050,2050,2050,2050,9
20231222,090500,561600,2050,2050,2050,2050,9
20231222,090400,543150,2050,2050,2050,2050,18
20231222,090300,506250,2050,2050,2050,2050,9
20231222,090200,487800,2050,2050,2050,2050,9
20231222,090100,469350,2050,2050,2050,2050,18
20231222,090000,432450,2050,2070,2070,2050,209