KissMeData/099430/min/candle-20231221.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231221,200200,2126952650,6630,6630,6630,6630,93315
20231221,200100,2126952650,6630,6630,6630,6630,0
20231221,200000,2126952650,6630,6630,6630,6630,0
20231221,195900,2126952650,6630,6630,6630,6630,0
20231221,195800,2126952650,6630,6630,6630,6630,0
20231221,195700,2126952650,6630,6630,6630,6630,0
20231221,195600,2126952650,6630,6630,6630,6630,0
20231221,195500,2126952650,6630,6630,6630,6630,0
20231221,195400,2126952650,6630,6630,6630,6630,0
20231221,195300,2126952650,6630,6630,6630,6630,0
20231221,195200,2126952650,6630,6630,6630,6630,0
20231221,195100,2126952650,6630,6630,6630,6630,0
20231221,195000,2126952650,6630,6630,6630,6630,0
20231221,194900,2126952650,6630,6630,6630,6630,0
20231221,194800,2126952650,6630,6630,6630,6630,0
20231221,194700,2126952650,6630,6630,6630,6630,0
20231221,194600,2126952650,6630,6630,6630,6630,0
20231221,194500,2126952650,6630,6630,6630,6630,0
20231221,194400,2126952650,6630,6630,6630,6630,0
20231221,194300,2126952650,6630,6630,6630,6630,0
20231221,194200,2126952650,6630,6630,6630,6630,0
20231221,194100,2126952650,6630,6630,6630,6630,0
20231221,194000,2126952650,6630,6630,6630,6630,0
20231221,193900,2126952650,6630,6630,6630,6630,0
20231221,193800,2126952650,6630,6630,6630,6630,0
20231221,193700,2126952650,6630,6630,6630,6630,0
20231221,193600,2126952650,6630,6630,6630,6630,0
20231221,193500,2126952650,6630,6630,6630,6630,0
20231221,193400,2126952650,6630,6630,6630,6630,0
20231221,193300,2126952650,6630,6630,6630,6630,0
20231221,193200,2126952650,6630,6630,6630,6630,93315
20231221,193100,2126952650,6630,6630,6630,6630,0
20231221,193000,2126952650,6630,6630,6630,6630,0
20231221,192900,2126952650,6630,6630,6630,6630,0
20231221,192800,2126952650,6630,6630,6630,6630,0
20231221,192700,2126952650,6630,6630,6630,6630,0
20231221,192600,2126952650,6630,6630,6630,6630,0
20231221,192500,2126952650,6630,6630,6630,6630,0
20231221,192400,2126952650,6630,6630,6630,6630,0
20231221,192300,2126952650,6630,6630,6630,6630,0
20231221,192200,2126952650,6630,6630,6630,6630,0
20231221,192100,2126952650,6630,6630,6630,6630,0
20231221,192000,2126952650,6630,6630,6630,6630,0
20231221,191900,2126952650,6630,6630,6630,6630,0
20231221,191800,2126952650,6630,6630,6630,6630,0
20231221,191700,2126952650,6630,6630,6630,6630,0
20231221,191600,2126952650,6630,6630,6630,6630,0
20231221,191500,2126952650,6630,6630,6630,6630,0
20231221,191400,2126952650,6630,6630,6630,6630,0
20231221,191300,2126952650,6630,6630,6630,6630,0
20231221,191200,2126952650,6630,6630,6630,6630,0
20231221,191100,2126952650,6630,6630,6630,6630,0
20231221,191000,2126952650,6630,6630,6630,6630,0
20231221,190900,2126952650,6630,6630,6630,6630,0
20231221,190800,2126952650,6630,6630,6630,6630,0
20231221,190700,2126952650,6630,6630,6630,6630,0
20231221,190600,2126952650,6630,6630,6630,6630,0
20231221,190500,2126952650,6630,6630,6630,6630,0
20231221,190400,2126952650,6630,6630,6630,6630,0
20231221,190300,2126952650,6630,6630,6630,6630,0
20231221,190200,2126952650,6630,6630,6630,6630,93315
20231221,190100,2126952650,6630,6630,6630,6630,0
20231221,190000,2126952650,6630,6630,6630,6630,0
20231221,185900,2126952650,6630,6630,6630,6630,0
20231221,185800,2126952650,6630,6630,6630,6630,0
20231221,185700,2126952650,6630,6630,6630,6630,0
20231221,185600,2126952650,6630,6630,6630,6630,0
20231221,185500,2126952650,6630,6630,6630,6630,0
20231221,185400,2126952650,6630,6630,6630,6630,0
20231221,185300,2126952650,6630,6630,6630,6630,0
20231221,185200,2126952650,6630,6630,6630,6630,0
20231221,185100,2126952650,6630,6630,6630,6630,0
20231221,185000,2126952650,6630,6630,6630,6630,0
20231221,184900,2126952650,6630,6630,6630,6630,0
20231221,184800,2126952650,6630,6630,6630,6630,0
20231221,184700,2126952650,6630,6630,6630,6630,0
20231221,184600,2126952650,6630,6630,6630,6630,0
20231221,184500,2126952650,6630,6630,6630,6630,0
20231221,184400,2126952650,6630,6630,6630,6630,0
20231221,184300,2126952650,6630,6630,6630,6630,0
20231221,184200,2126952650,6630,6630,6630,6630,0
20231221,184100,2126952650,6630,6630,6630,6630,0
20231221,184000,2126952650,6630,6630,6630,6630,0
20231221,183900,2126952650,6630,6630,6630,6630,0
20231221,183800,2126952650,6630,6630,6630,6630,0
20231221,183700,2126952650,6630,6630,6630,6630,0
20231221,183600,2126952650,6630,6630,6630,6630,0
20231221,183500,2126952650,6630,6630,6630,6630,0
20231221,183400,2126952650,6630,6630,6630,6630,0
20231221,183300,2126952650,6630,6630,6630,6630,0
20231221,183200,2126952650,6630,6630,6630,6630,93315
20231221,183100,2126952650,6630,6630,6630,6630,0
20231221,183000,2126952650,6630,6630,6630,6630,0
20231221,182900,2126952650,6630,6630,6630,6630,0
20231221,182800,2126952650,6630,6630,6630,6630,0
20231221,182700,2126952650,6630,6630,6630,6630,0
20231221,182600,2126952650,6630,6630,6630,6630,0
20231221,182500,2126952650,6630,6630,6630,6630,0
20231221,182400,2126952650,6630,6630,6630,6630,0
20231221,182300,2126952650,6630,6630,6630,6630,0
20231221,182200,2126952650,6630,6630,6630,6630,0
20231221,182100,2126952650,6630,6630,6630,6630,0
20231221,182000,2126952650,6630,6630,6630,6630,0
20231221,181900,2126952650,6630,6630,6630,6630,0
20231221,181800,2126952650,6630,6630,6630,6630,0
20231221,181700,2126952650,6630,6630,6630,6630,0
20231221,181600,2126952650,6630,6630,6630,6630,0
20231221,181500,2126952650,6630,6630,6630,6630,0
20231221,181400,2126952650,6630,6630,6630,6630,0
20231221,181300,2126952650,6630,6630,6630,6630,0
20231221,181200,2126952650,6630,6630,6630,6630,0
20231221,181100,2126952650,6630,6630,6630,6630,0
20231221,181000,2126952650,6630,6630,6630,6630,0
20231221,180900,2126952650,6630,6630,6630,6630,0
20231221,180800,2126952650,6630,6630,6630,6630,0
20231221,180700,2126952650,6630,6630,6630,6630,0
20231221,180600,2126952650,6630,6630,6630,6630,0
20231221,180500,2126952650,6630,6630,6630,6630,0
20231221,180400,2126952650,6630,6630,6630,6630,0
20231221,180300,2126952650,6630,6630,6630,6630,0
20231221,180200,2126952650,6630,6630,6630,6630,93315
20231221,180100,2126952650,6630,6630,6630,6630,0
20231221,180000,2126952650,6630,6630,6630,6630,0
20231221,175900,2126952650,6630,6630,6630,6630,0
20231221,175800,2126952650,6630,6630,6630,6630,0
20231221,175700,2126952650,6630,6630,6630,6630,0
20231221,175600,2126952650,6630,6630,6630,6630,0
20231221,175500,2126952650,6630,6630,6630,6630,0
20231221,175400,2126952650,6630,6630,6630,6630,0
20231221,175300,2126952650,6630,6630,6630,6630,0
20231221,175200,2126952650,6630,6630,6630,6630,0
20231221,175100,2126952650,6630,6630,6630,6630,0
20231221,175000,2126952650,6630,6630,6630,6630,0
20231221,174900,2126952650,6630,6630,6630,6630,0
20231221,174800,2126952650,6630,6630,6630,6630,0
20231221,174700,2126952650,6630,6630,6630,6630,0
20231221,174600,2126952650,6630,6630,6630,6630,0
20231221,174500,2126952650,6630,6630,6630,6630,0
20231221,174400,2126952650,6630,6630,6630,6630,0
20231221,174300,2126952650,6630,6630,6630,6630,0
20231221,174200,2126952650,6630,6630,6630,6630,0
20231221,174100,2126952650,6630,6630,6630,6630,0
20231221,174000,2126952650,6630,6630,6630,6630,0
20231221,173900,2126952650,6630,6630,6630,6630,0
20231221,173800,2126952650,6630,6630,6630,6630,0
20231221,173700,2126952650,6630,6630,6630,6630,0
20231221,173600,2126952650,6630,6630,6630,6630,0
20231221,173500,2126952650,6630,6630,6630,6630,0
20231221,173400,2126952650,6630,6630,6630,6630,0
20231221,173300,2126952650,6630,6630,6630,6630,0
20231221,173200,2126952650,6630,6630,6630,6630,93315
20231221,173100,2126952650,6630,6630,6630,6630,0
20231221,173000,2126952650,6630,6630,6630,6630,0
20231221,172900,2126952650,6630,6630,6630,6630,0
20231221,172800,2126952650,6630,6630,6630,6630,0
20231221,172700,2126952650,6630,6630,6630,6630,0
20231221,172600,2126952650,6630,6630,6630,6630,0
20231221,172500,2126952650,6630,6630,6630,6630,0
20231221,172400,2126952650,6630,6630,6630,6630,0
20231221,172300,2126952650,6630,6630,6630,6630,0
20231221,172200,2126952650,6630,6630,6630,6630,0
20231221,172100,2126952650,6630,6630,6630,6630,0
20231221,172000,2126952650,6630,6630,6630,6630,0
20231221,171900,2126952650,6630,6630,6630,6630,0
20231221,171800,2126952650,6630,6630,6630,6630,0
20231221,171700,2126952650,6630,6630,6630,6630,0
20231221,171600,2126952650,6630,6630,6630,6630,0
20231221,171500,2126952650,6630,6630,6630,6630,0
20231221,171400,2126952650,6630,6630,6630,6630,0
20231221,171300,2126952650,6630,6630,6630,6630,0
20231221,171200,2126952650,6630,6630,6630,6630,0
20231221,171100,2126952650,6630,6630,6630,6630,0
20231221,171000,2126952650,6630,6630,6630,6630,0
20231221,170900,2126952650,6630,6630,6630,6630,0
20231221,170800,2126952650,6630,6630,6630,6630,0
20231221,170700,2126952650,6630,6630,6630,6630,0
20231221,170600,2126952650,6630,6630,6630,6630,0
20231221,170500,2126952650,6630,6630,6630,6630,0
20231221,170400,2126952650,6630,6630,6630,6630,0
20231221,170300,2126952650,6630,6630,6630,6630,0
20231221,170200,2126952650,6630,6630,6630,6630,93315
20231221,170100,2126952650,6630,6630,6630,6630,0
20231221,170000,2126952650,6630,6630,6630,6630,0
20231221,165900,2126952650,6630,6630,6630,6630,0
20231221,165800,2126952650,6630,6630,6630,6630,0
20231221,165700,2126952650,6630,6630,6630,6630,0
20231221,165600,2126952650,6630,6630,6630,6630,0
20231221,165500,2126952650,6630,6630,6630,6630,0
20231221,165400,2126952650,6630,6630,6630,6630,0
20231221,165300,2126952650,6630,6630,6630,6630,0
20231221,165200,2126952650,6630,6630,6630,6630,0
20231221,165100,2126952650,6630,6630,6630,6630,0
20231221,165000,2126952650,6630,6630,6630,6630,0
20231221,164900,2126952650,6630,6630,6630,6630,0
20231221,164800,2126952650,6630,6630,6630,6630,0
20231221,164700,2126952650,6630,6630,6630,6630,0
20231221,164600,2126952650,6630,6630,6630,6630,0
20231221,164500,2126952650,6630,6630,6630,6630,0
20231221,164400,2126952650,6630,6630,6630,6630,0
20231221,164300,2126952650,6630,6630,6630,6630,0
20231221,164200,2126952650,6630,6630,6630,6630,0
20231221,164100,2126952650,6630,6630,6630,6630,0
20231221,164000,2126952650,6630,6630,6630,6630,0
20231221,163900,2126952650,6630,6630,6630,6630,0
20231221,163800,2126952650,6630,6630,6630,6630,0
20231221,163700,2126952650,6630,6630,6630,6630,0
20231221,163600,2126952650,6630,6630,6630,6630,0
20231221,163500,2126952650,6630,6630,6630,6630,0
20231221,163400,2126952650,6630,6630,6630,6630,0
20231221,163300,2126952650,6630,6630,6630,6630,0
20231221,163200,2126952650,6630,6630,6630,6630,93315
20231221,163100,2126952650,6630,6630,6630,6630,0
20231221,163000,2126952650,6630,6630,6630,6630,0
20231221,162900,2126952650,6630,6630,6630,6630,0
20231221,162800,2126952650,6630,6630,6630,6630,0
20231221,162700,2126952650,6630,6630,6630,6630,0
20231221,162600,2126952650,6630,6630,6630,6630,0
20231221,162500,2126952650,6630,6630,6630,6630,0
20231221,162400,2126952650,6630,6630,6630,6630,0
20231221,162300,2126952650,6630,6630,6630,6630,0
20231221,162200,2126952650,6630,6630,6630,6630,0
20231221,162100,2126952650,6630,6630,6630,6630,0
20231221,162000,2126952650,6630,6630,6630,6630,0
20231221,161900,2126952650,6630,6630,6630,6630,0
20231221,161800,2126952650,6630,6630,6630,6630,0
20231221,161700,2126952650,6630,6630,6630,6630,0
20231221,161600,2126952650,6630,6630,6630,6630,0
20231221,161500,2126952650,6630,6630,6630,6630,0
20231221,161400,2126952650,6630,6630,6630,6630,0
20231221,161300,2126952650,6630,6630,6630,6630,0
20231221,161200,2126952650,6630,6630,6630,6630,0
20231221,161100,2126952650,6630,6630,6630,6630,0
20231221,161000,2126952650,6630,6630,6630,6630,0
20231221,160900,2126952650,6630,6630,6630,6630,0
20231221,160800,2126952650,6630,6630,6630,6630,0
20231221,160700,2126952650,6630,6630,6630,6630,0
20231221,160600,2126952650,6630,6630,6630,6630,0
20231221,160500,2126952650,6630,6630,6630,6630,0
20231221,160400,2126952650,6630,6630,6630,6630,0
20231221,160300,2126952650,6630,6630,6630,6630,0
20231221,160200,2126952650,6630,6630,6630,6630,93315
20231221,160100,2126952650,6630,6630,6630,6630,0
20231221,160000,2126952650,6630,6630,6630,6630,0
20231221,155900,2126952650,6630,6630,6630,6630,0
20231221,155800,2126952650,6630,6630,6630,6630,0
20231221,155700,2126952650,6630,6630,6630,6630,0
20231221,155600,2126952650,6630,6630,6630,6630,0
20231221,155500,2126952650,6630,6630,6630,6630,0
20231221,155400,2126952650,6630,6630,6630,6630,0
20231221,155300,2126952650,6630,6630,6630,6630,0
20231221,155200,2126952650,6630,6630,6630,6630,0
20231221,155100,2126952650,6630,6630,6630,6630,0
20231221,155000,2126952650,6630,6630,6630,6630,0
20231221,154900,2126952650,6630,6630,6630,6630,0
20231221,154800,2126952650,6630,6630,6630,6630,0
20231221,154700,2126952650,6630,6630,6630,6630,0
20231221,154600,2126952650,6630,6630,6630,6630,0
20231221,154500,2126952650,6630,6630,6630,6630,0
20231221,154400,2126952650,6630,6630,6630,6630,0
20231221,154300,2126952650,6630,6630,6630,6630,0
20231221,154200,2126952650,6630,6630,6630,6630,0
20231221,154100,2126952650,6630,6630,6630,6630,0
20231221,154000,2126952650,6630,6630,6630,6630,0
20231221,153900,2126952650,6630,6630,6630,6630,0
20231221,153800,2126952650,6630,6630,6630,6630,0
20231221,153700,2126952650,6630,6630,6630,6630,0
20231221,153600,2126952650,6630,6630,6630,6630,0
20231221,153500,2126952650,6630,6630,6630,6630,0
20231221,153400,2126952650,6630,6630,6630,6630,0
20231221,153300,2126952650,6630,6630,6630,6630,0
20231221,153200,2126952650,6630,6630,6630,6630,93315
20231221,153100,2126952650,6630,6630,6630,6630,0
20231221,153000,2126952650,6630,6630,6630,6630,93315
20231221,152900,1508274200,6630,6630,6630,6630,0
20231221,152800,1508274200,6630,6630,6630,6630,0
20231221,152700,1508274200,6630,6630,6630,6630,0
20231221,152600,1508274200,6630,6630,6630,6630,0
20231221,152500,1508274200,6630,6630,6630,6630,0
20231221,152400,1508274200,6630,6630,6630,6630,0
20231221,152300,1508274200,6630,6630,6630,6630,0
20231221,152200,1508274200,6630,6630,6630,6630,0
20231221,152100,1508274200,6630,6630,6630,6630,0
20231221,152000,1508274200,6630,6630,6630,6630,0
20231221,151900,1508274200,6630,6650,6650,6630,49
20231221,151800,1507948370,6650,6650,6650,6630,424
20231221,151700,1505132910,6650,6640,6650,6640,888
20231221,151600,1499236550,6640,6630,6640,6630,7
20231221,151500,1499190080,6620,6640,6640,6620,289
20231221,151400,1497275000,6630,6630,6630,6620,15
20231221,151300,1497175570,6630,6630,6640,6620,3045
20231221,151200,1476995710,6640,6640,6640,6640,10
20231221,151100,1476929310,6640,6640,6640,6640,1
20231221,151000,1476922670,6640,6650,6650,6640,463
20231221,150900,1473843750,6640,6640,6640,6640,260
20231221,150800,1472117350,6640,6630,6640,6620,2585
20231221,150700,1454979210,6630,6630,6630,6630,213
20231221,150600,1453567020,6640,6630,6640,6630,165
20231221,150500,1452472920,6640,6640,6640,6640,10
20231221,150400,1452406520,6640,6640,6650,6640,80
20231221,150300,1451875040,6630,6640,6640,6630,205
20231221,150200,1450515840,6640,6650,6650,6640,6
20231221,150100,1450475990,6630,6650,6650,6630,152
20231221,150000,1449466220,6640,6640,6640,6640,0
20231221,145900,1449466220,6640,6640,6640,6640,0
20231221,145800,1449466220,6640,6640,6640,6640,1
20231221,145700,1449459580,6640,6630,6640,6630,201
20231221,145600,1448126940,6640,6640,6640,6640,0
20231221,145500,1448126940,6640,6640,6640,6640,1
20231221,145400,1448120300,6630,6630,6630,6630,0
20231221,145300,1448120300,6630,6620,6660,6620,1523
20231221,145200,1437989650,6620,6640,6640,6620,1612
20231221,145100,1427318100,6620,6620,6630,6610,3165
20231221,145000,1406367320,6620,6630,6630,6620,1000
20231221,144900,1399747310,6610,6640,6650,6610,1020
20231221,144800,1392994970,6650,6640,6650,6620,1012
20231221,144700,1386295190,6650,6620,6650,6620,6
20231221,144600,1386255410,6610,6620,6620,6610,1042
20231221,144500,1379357710,6610,6620,6640,6610,328
20231221,144400,1377186490,6620,6640,6640,6620,1500
20231221,144300,1367255180,6650,6650,6650,6650,2
20231221,144200,1367241880,6650,6650,6650,6650,1
20231221,144100,1367235230,6640,6640,6640,6630,107
20231221,144000,1366525760,6660,6660,6660,6660,6
20231221,143900,1366485800,6660,6660,6660,6660,0
20231221,143800,1366485800,6660,6630,6660,6630,5
20231221,143700,1366452570,6620,6630,6630,6620,2
20231221,143600,1366439320,6660,6630,6660,6600,9001
20231221,143500,1306916140,6630,6630,6630,6630,0
20231221,143400,1306916140,6630,6630,6630,6630,14
20231221,143300,1306823320,6630,6640,6640,6630,1400
20231221,143200,1297535650,6640,6640,6640,6640,0
20231221,143100,1297535650,6640,6640,6640,6640,0
20231221,143000,1297535650,6640,6640,6640,6640,90
20231221,142900,1296938050,6640,6640,6640,6640,423
20231221,142800,1294129330,6640,6640,6640,6640,2
20231221,142700,1294116050,6630,6630,6630,6630,200
20231221,142600,1292790050,6630,6630,6630,6630,0
20231221,142500,1292790050,6630,6650,6650,6630,10110
20231221,142400,1225694890,6650,6650,6650,6650,90
20231221,142300,1225096390,6660,6660,6660,6660,0
20231221,142200,1225096390,6660,6660,6660,6660,226
20231221,142100,1223591230,6660,6660,6660,6660,10
20231221,142000,1223524630,6660,6660,6660,6660,0
20231221,141900,1223524630,6660,6660,6660,6660,1
20231221,141800,1223517970,6650,6650,6650,6650,1300
20231221,141700,1214872970,6660,6660,6660,6660,0
20231221,141600,1214872970,6660,6660,6660,6660,40
20231221,141500,1214606570,6660,6660,6660,6660,0
20231221,141400,1214606570,6660,6660,6660,6660,1
20231221,141300,1214599910,6650,6650,6650,6650,22
20231221,141200,1214453610,6650,6650,6650,6650,0
20231221,141100,1214453610,6650,6650,6650,6650,2313
20231221,141000,1199072160,6640,6640,6640,6640,0
20231221,140900,1199072160,6640,6640,6640,6640,158
20231221,140800,1198023040,6650,6650,6650,6650,0
20231221,140700,1198023040,6650,6650,6650,6650,50
20231221,140600,1197690540,6650,6650,6650,6650,100
20231221,140500,1197025540,6650,6650,6650,6650,0
20231221,140400,1197025540,6650,6650,6650,6650,0
20231221,140300,1197025540,6650,6650,6650,6650,0
20231221,140200,1197025540,6650,6650,6650,6650,0
20231221,140100,1197025540,6650,6640,6650,6640,60
20231221,140000,1196626740,6650,6650,6650,6650,10
20231221,135900,1196560240,6650,6650,6650,6650,0
20231221,135800,1196560240,6650,6650,6650,6650,441
20231221,135700,1193627590,6650,6660,6660,6650,560
20231221,135600,1189903580,6660,6670,6670,6660,867
20231221,135500,1184127870,6670,6660,6670,6660,2
20231221,135400,1184114540,6650,6650,6650,6650,528
20231221,135300,1180603340,6640,6640,6640,6640,1
20231221,135200,1180596700,6650,6650,6650,6650,152
20231221,135100,1179585900,6650,6650,6650,6650,0
20231221,135000,1179585900,6650,6650,6650,6650,86
20231221,134900,1179014000,6650,6650,6650,6650,0
20231221,134800,1179014000,6650,6640,6650,6640,2138
20231221,134700,1164816540,6630,6630,6630,6630,5
20231221,134600,1164783390,6640,6620,6640,6620,3
20231221,134500,1164763510,6620,6640,6640,6620,3229
20231221,134400,1143372150,6640,6640,6640,6640,25
20231221,134300,1143206150,6640,6640,6640,6640,1
20231221,134200,1143199510,6640,6640,6640,6640,200
20231221,134100,1141871510,6650,6640,6650,6640,3
20231221,134000,1141851580,6630,6630,6630,6630,2
20231221,133900,1141838320,6630,6630,6630,6630,9
20231221,133800,1141778650,6630,6630,6630,6630,2
20231221,133700,1141765390,6630,6630,6630,6620,111
20231221,133600,1141030500,6630,6630,6630,6630,2
20231221,133500,1141017240,6620,6620,6620,6620,0
20231221,133400,1141017240,6620,6640,6640,6620,5665
20231221,133300,1103464690,6640,6640,6640,6640,0
20231221,133200,1103464690,6640,6640,6640,6640,0
20231221,133100,1103464690,6640,6640,6640,6640,3
20231221,133000,1103444770,6640,6640,6640,6640,99
20231221,132900,1102787410,6640,6640,6640,6640,4
20231221,132800,1102760850,6650,6650,6650,6650,1000
20231221,132700,1096110850,6650,6650,6650,6650,0
20231221,132600,1096110850,6650,6660,6660,6650,60
20231221,132500,1095711550,6660,6660,6660,6660,0
20231221,132400,1095711550,6660,6660,6660,6660,0
20231221,132300,1095711550,6660,6650,6660,6650,518
20231221,132200,1092265870,6650,6650,6650,6650,105
20231221,132100,1091567620,6650,6650,6650,6650,0
20231221,132000,1091567620,6650,6650,6650,6650,221
20231221,131900,1090097970,6650,6650,6650,6650,363
20231221,131800,1087684020,6650,6650,6650,6650,0
20231221,131700,1087684020,6650,6660,6660,6650,26
20231221,131600,1087511110,6650,6650,6650,6650,0
20231221,131500,1087511110,6650,6650,6650,6650,4375
20231221,131400,1058417360,6650,6650,6650,6650,4
20231221,131300,1058390760,6650,6650,6650,6650,500
20231221,131200,1055065760,6650,6650,6650,6650,100
20231221,131100,1054400760,6650,6650,6650,6650,100
20231221,131000,1053735760,6650,6650,6650,6650,0
20231221,130900,1053735760,6650,6650,6650,6650,1005
20231221,130800,1047052510,6650,6640,6650,6640,4241
20231221,130700,1018851370,6640,6640,6640,6640,0
20231221,130600,1018851370,6640,6640,6640,6640,0
20231221,130500,1018851370,6640,6620,6650,6620,21
20231221,130400,1018711850,6620,6630,6630,6620,1346
20231221,130300,1009792240,6650,6650,6650,6650,5
20231221,130200,1009758990,6630,6630,6630,6630,239
20231221,130100,1008174420,6630,6630,6630,6630,0
20231221,130000,1008174420,6630,6630,6630,6630,0
20231221,125900,1008174420,6630,6640,6640,6630,252
20231221,125800,1006503650,6630,6650,6650,6630,3671
20231221,125700,982151040,6650,6650,6650,6650,1
20231221,125600,982144390,6640,6640,6640,6640,0
20231221,125500,982144390,6640,6640,6640,6640,0
20231221,125400,982144390,6640,6640,6640,6640,1000
20231221,125300,975504390,6640,6640,6640,6640,345
20231221,125200,973213590,6650,6650,6650,6650,662
20231221,125100,968811290,6650,6650,6650,6650,0
20231221,125000,968811290,6650,6650,6650,6650,0
20231221,124900,968811290,6650,6650,6650,6650,0
20231221,124800,968811290,6650,6650,6650,6650,1266
20231221,124700,960392390,6650,6650,6650,6650,0
20231221,124600,960392390,6650,6650,6650,6650,0
20231221,124500,960392390,6650,6650,6650,6650,0
20231221,124400,960392390,6650,6650,6650,6650,0
20231221,124300,960392390,6650,6650,6650,6650,0
20231221,124200,960392390,6650,6650,6650,6650,0
20231221,124100,960392390,6650,6650,6650,6650,1500
20231221,124000,950417390,6650,6650,6650,6650,41
20231221,123900,950144740,6660,6660,6660,6660,2
20231221,123800,950131420,6670,6650,6670,6650,198
20231221,123700,948814700,6650,6650,6650,6650,0
20231221,123600,948814700,6650,6650,6650,6650,30
20231221,123500,948615200,6670,6660,6670,6660,5
20231221,123400,948581860,6650,6650,6650,6650,0
20231221,123300,948581860,6650,6650,6650,6650,1
20231221,123200,948575210,6670,6670,6670,6670,0
20231221,123100,948575210,6670,6670,6670,6670,0
20231221,123000,948575210,6670,6670,6670,6670,160
20231221,122900,947508010,6670,6660,6670,6660,12
20231221,122800,947427980,6640,6640,6640,6640,0
20231221,122700,947427980,6640,6660,6660,6640,3100
20231221,122600,926833320,6660,6660,6660,6660,0
20231221,122500,926833320,6660,6660,6660,6660,11
20231221,122400,926760060,6650,6650,6650,6650,0
20231221,122300,926760060,6650,6650,6650,6650,0
20231221,122200,926760060,6650,6650,6650,6650,0
20231221,122100,926760060,6650,6650,6650,6650,0
20231221,122000,926760060,6650,6650,6650,6650,300
20231221,121900,924765060,6670,6650,6670,6650,2
20231221,121800,924751740,6660,6660,6660,6660,758
20231221,121700,919703460,6660,6660,6660,6660,0
20231221,121600,919703460,6660,6660,6660,6660,162
20231221,121500,918624540,6660,6660,6660,6660,50
20231221,121400,918291540,6660,6660,6660,6660,1
20231221,121300,918284880,6660,6660,6660,6660,0
20231221,121200,918284880,6660,6660,6660,6660,0
20231221,121100,918284880,6660,6660,6660,6660,5
20231221,121000,918251580,6670,6670,6670,6670,2
20231221,120900,918238240,6670,6670,6670,6670,0
20231221,120800,918238240,6670,6670,6670,6670,2
20231221,120700,918224900,6640,6640,6640,6640,8
20231221,120600,918171780,6630,6630,6630,6630,25
20231221,120500,918006030,6630,6660,6660,6630,2497
20231221,120400,901391010,6630,6640,6660,6630,1876
20231221,120300,888935860,6670,6670,6670,6670,0
20231221,120200,888935860,6670,6670,6670,6670,36
20231221,120100,888695740,6670,6670,6670,6670,0
20231221,120000,888695740,6670,6640,6670,6640,1301
20231221,115900,880057070,6670,6670,6670,6670,0
20231221,115800,880057070,6670,6670,6670,6670,80
20231221,115700,879523470,6640,6640,6640,6640,0
20231221,115600,879523470,6640,6650,6650,6640,2787
20231221,115500,861008140,6660,6660,6660,6660,0
20231221,115400,861008140,6660,6660,6660,6660,37
20231221,115300,860761720,6660,6660,6660,6660,70
20231221,115200,860295520,6650,6650,6650,6650,0
20231221,115100,860295520,6650,6650,6650,6650,20
20231221,115000,860162520,6650,6660,6660,6650,147
20231221,114900,859184960,6660,6660,6660,6660,10
20231221,114800,859118360,6650,6650,6650,6650,0
20231221,114700,859118360,6650,6660,6660,6650,511
20231221,114600,855720100,6660,6660,6660,6660,10
20231221,114500,855653500,6660,6660,6660,6660,0
20231221,114400,855653500,6660,6650,6660,6650,77
20231221,114300,855140930,6650,6650,6650,6650,0
20231221,114200,855140930,6650,6650,6650,6650,100
20231221,114100,854475930,6650,6650,6650,6650,0
20231221,114000,854475930,6650,6650,6650,6650,529
20231221,113900,850958080,6660,6660,6660,6660,0
20231221,113800,850958080,6660,6660,6660,6660,0
20231221,113700,850958080,6660,6660,6660,6660,200
20231221,113600,849626080,6650,6650,6650,6650,25
20231221,113500,849459830,6660,6660,6660,6660,0
20231221,113400,849459830,6660,6660,6660,6660,0
20231221,113300,849459830,6660,6660,6660,6660,39
20231221,113200,849200090,6670,6670,6670,6670,0
20231221,113100,849200090,6670,6670,6670,6670,1
20231221,113000,849193420,6660,6660,6660,6660,27
20231221,112900,849013600,6660,6660,6660,6660,0
20231221,112800,849013600,6660,6660,6660,6660,5
20231221,112700,848980300,6650,6650,6650,6650,0
20231221,112600,848980300,6650,6650,6650,6650,8
20231221,112500,848927100,6650,6650,6650,6650,35
20231221,112400,848694350,6670,6670,6670,6670,0
20231221,112300,848694350,6670,6670,6670,6670,0
20231221,112200,848694350,6670,6670,6670,6670,0
20231221,112100,848694350,6670,6670,6670,6670,0
20231221,112000,848694350,6670,6670,6670,6670,0
20231221,111900,848694350,6670,6640,6670,6630,501
20231221,111800,845371050,6630,6630,6630,6630,1
20231221,111700,845364420,6670,6670,6670,6670,205
20231221,111600,843997070,6670,6670,6670,6670,1
20231221,111500,843990400,6650,6650,6650,6650,0
20231221,111400,843990400,6650,6650,6650,6650,0
20231221,111300,843990400,6650,6630,6650,6630,308
20231221,111200,841942400,6620,6640,6640,6620,2563
20231221,111100,824963060,6640,6640,6640,6640,0
20231221,111000,824963060,6640,6640,6640,6640,470
20231221,110900,821842260,6650,6650,6650,6650,2
20231221,110800,821828960,6640,6640,6640,6640,497
20231221,110700,818528880,6640,6640,6640,6640,0
20231221,110600,818528880,6640,6640,6640,6640,1
20231221,110500,818522240,6640,6640,6640,6640,1
20231221,110400,818515600,6640,6620,6640,6620,106
20231221,110300,817813860,6620,6620,6620,6620,1101
20231221,110200,810525240,6610,6610,6610,6610,0
20231221,110100,810525240,6610,6620,6620,6610,477
20231221,110000,807367960,6600,6600,6610,6600,179
20231221,105900,806186260,6610,6610,6610,6610,1604
20231221,105800,795583820,6610,6610,6610,6610,404
20231221,105700,792913380,6610,6610,6610,6610,200
20231221,105600,791591380,6620,6640,6640,6610,19748
20231221,105500,660581010,6640,6650,6650,6640,725
20231221,105400,655766980,6640,6650,6650,6640,5
20231221,105300,655733740,6650,6650,6650,6650,5637
20231221,105200,618247690,6650,6660,6660,6650,1679
20231221,105100,607067050,6660,6660,6660,6660,10
20231221,105000,607000450,6660,6660,6660,6660,4
20231221,104900,606973810,6660,6670,6670,6660,4006
20231221,104800,580289770,6670,6650,6670,6650,1269
20231221,104700,571849710,6670,6670,6670,6670,0
20231221,104600,571849710,6670,6670,6670,6670,1030
20231221,104500,564979610,6670,6670,6670,6670,10
20231221,104400,564912910,6670,6670,6670,6670,500
20231221,104300,561577910,6670,6650,6670,6650,606
20231221,104200,557547980,6660,6650,6660,6650,209
20231221,104100,556157140,6650,6650,6650,6650,260
20231221,104000,554428140,6640,6650,6650,6640,2948
20231221,103900,534833460,6650,6650,6650,6650,133
20231221,103800,533949010,6650,6660,6660,6650,3531
20231221,103700,510467840,6660,6660,6660,6650,127
20231221,103600,509623190,6660,6660,6660,6660,924
20231221,103500,503469350,6660,6670,6670,6660,61
20231221,103400,503063080,6660,6660,6660,6660,501
20231221,103300,499726420,6660,6660,6660,6660,1239
20231221,103200,491474680,6660,6660,6660,6660,2050
20231221,103100,477821680,6670,6670,6670,6670,0
20231221,103000,477821680,6670,6670,6670,6670,0
20231221,102900,477821680,6670,6670,6670,6670,2
20231221,102800,477808340,6660,6650,6660,6650,473
20231221,102700,474662700,6650,6670,6670,6650,6
20231221,102600,474622700,6670,6670,6670,6670,0
20231221,102500,474622700,6670,6670,6670,6670,0
20231221,102400,474622700,6670,6650,6670,6650,660
20231221,102300,470233680,6650,6650,6650,6650,0
20231221,102200,470233680,6650,6660,6660,6650,5239
20231221,102100,435362320,6660,6660,6660,6660,267
20231221,102000,433584100,6680,6680,6680,6680,21
20231221,101900,433443820,6670,6670,6670,6660,573
20231221,101800,429623650,6660,6660,6660,6650,718
20231221,101700,424841830,6670,6660,6670,6660,176
20231221,101600,423669660,6660,6660,6660,6660,7
20231221,101500,423623040,6660,6670,6670,6660,1153
20231221,101400,415942640,6660,6660,6660,6660,1500
20231221,101300,405952640,6660,6670,6670,6660,618
20231221,101200,401830690,6670,6670,6670,6670,1
20231221,101100,401824020,6670,6670,6670,6670,1063
20231221,101000,394733810,6670,6670,6670,6670,0
20231221,100900,394733810,6670,6670,6680,6670,290
20231221,100800,392799390,6670,6670,6670,6670,0
20231221,100700,392799390,6670,6670,6670,6670,991
20231221,100600,386189420,6670,6670,6670,6660,927
20231221,100500,380006340,6660,6660,6660,6660,19
20231221,100400,379879800,6670,6670,6670,6670,94
20231221,100300,379252820,6670,6670,6670,6670,7
20231221,100200,379206130,6660,6660,6660,6650,3020
20231221,100100,359096060,6660,6660,6660,6660,1993
20231221,100000,345822680,6650,6650,6650,6650,148
20231221,095900,344838480,6650,6650,6650,6650,10059
20231221,095800,277946130,6660,6680,6680,6660,10000
20231221,095700,211326570,6680,6680,6680,6680,245
20231221,095600,209689970,6680,6690,6690,6680,55
20231221,095500,209322560,6680,6680,6680,6680,2
20231221,095400,209309200,6680,6680,6680,6680,1
20231221,095300,209302520,6680,6680,6680,6680,28
20231221,095200,209115480,6670,6680,6680,6670,504
20231221,095100,205749160,6700,6700,6700,6700,5
20231221,095000,205715660,6710,6710,6710,6710,0
20231221,094900,205715660,6710,6710,6710,6710,0
20231221,094800,205715660,6710,6700,6710,6660,5006
20231221,094700,172289110,6710,6700,6710,6700,392
20231221,094600,169662180,6700,6710,6710,6700,400
20231221,094500,166981180,6710,6710,6710,6710,50
20231221,094400,166645680,6700,6710,6710,6700,349
20231221,094300,164305880,6700,6710,6710,6700,189
20231221,094200,163038080,6710,6710,6710,6710,0
20231221,094100,163038080,6710,6690,6710,6690,1899
20231221,094000,150296330,6710,6710,6710,6710,20
20231221,093900,150162130,6710,6700,6710,6690,165
20231221,093800,149058160,6710,6690,6710,6690,209
20231221,093700,147659770,6710,6710,6710,6710,163
20231221,093600,146566040,6700,6700,6700,6700,1101
20231221,093500,139189340,6690,6690,6690,6690,0
20231221,093400,139189340,6690,6690,6690,6690,200
20231221,093300,137851340,6690,6690,6690,6690,0
20231221,093200,137851340,6690,6690,6690,6690,100
20231221,093100,137182340,6710,6710,6710,6710,1
20231221,093000,137175630,6700,6700,6700,6700,200
20231221,092900,135835630,6710,6710,6710,6710,1
20231221,092800,135828920,6690,6690,6690,6680,1030
20231221,092700,128944180,6690,6700,6700,6690,79
20231221,092600,128415480,6710,6700,6710,6700,100
20231221,092500,127744800,6700,6700,6700,6700,1
20231221,092400,127738100,6700,6700,6700,6700,102
20231221,092300,127054700,6700,6700,6700,6700,1283
20231221,092200,118458600,6690,6700,6700,6690,70
20231221,092100,117989630,6690,6700,6700,6690,133
20231221,092000,117098540,6700,6690,6700,6690,51
20231221,091900,116756850,6700,6700,6700,6690,782
20231221,091800,111524760,6690,6690,6690,6690,354
20231221,091700,109156500,6690,6700,6700,6690,174
20231221,091600,107991140,6710,6710,6710,6710,1
20231221,091500,107984430,6710,6700,6710,6700,504
20231221,091400,104603250,6710,6690,6710,6690,674
20231221,091300,100086910,6680,6690,6690,6680,814
20231221,091200,94644160,6690,6690,6690,6680,549
20231221,091100,90972370,6690,6690,6690,6690,6
20231221,091000,90932230,6690,6680,6690,6680,932
20231221,090900,84697440,6680,6680,6680,6680,171
20231221,090800,83555160,6690,6690,6690,6690,801
20231221,090700,78196470,6680,6680,6680,6680,100
20231221,090600,77528470,6680,6680,6690,6680,165
20231221,090500,76425770,6680,6670,6680,6670,1278
20231221,090400,67890740,6670,6660,6670,6650,2814
20231221,090300,49175600,6660,6660,6670,6660,1741
20231221,090200,37578030,6660,6670,6670,6660,3312
20231221,090100,15518090,6670,6690,6690,6670,690
20231221,090000,10914910,6690,6670,6690,6670,1634