KissMeData/001780/min/candle-20231221.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231221,183500,1095876000,3100,3100,3100,3100,5860
20231221,183400,1095876000,3100,3100,3100,3100,0
20231221,183300,1095876000,3100,3100,3100,3100,0
20231221,183200,1095876000,3100,3100,3100,3100,0
20231221,183100,1095876000,3100,3100,3100,3100,0
20231221,183000,1095876000,3100,3100,3100,3100,0
20231221,182900,1095876000,3100,3100,3100,3100,0
20231221,182800,1095876000,3100,3100,3100,3100,0
20231221,182700,1095876000,3100,3100,3100,3100,0
20231221,182600,1095876000,3100,3100,3100,3100,0
20231221,182500,1095876000,3100,3100,3100,3100,0
20231221,182400,1095876000,3100,3100,3100,3100,0
20231221,182300,1095876000,3100,3100,3100,3100,0
20231221,182200,1095876000,3100,3100,3100,3100,0
20231221,182100,1095876000,3100,3100,3100,3100,0
20231221,182000,1095876000,3100,3100,3100,3100,0
20231221,181900,1095876000,3100,3100,3100,3100,0
20231221,181800,1095876000,3100,3100,3100,3100,0
20231221,181700,1095876000,3100,3100,3100,3100,0
20231221,181600,1095876000,3100,3100,3100,3100,0
20231221,181500,1095876000,3100,3100,3100,3100,0
20231221,181400,1095876000,3100,3100,3100,3100,0
20231221,181300,1095876000,3100,3100,3100,3100,0
20231221,181200,1095876000,3100,3100,3100,3100,0
20231221,181100,1095876000,3100,3100,3100,3100,0
20231221,181000,1095876000,3100,3100,3100,3100,0
20231221,180900,1095876000,3100,3100,3100,3100,0
20231221,180800,1095876000,3100,3100,3100,3100,0
20231221,180700,1095876000,3100,3100,3100,3100,0
20231221,180600,1095876000,3100,3100,3100,3100,0
20231221,180500,1095876000,3100,3100,3100,3100,5860
20231221,180400,1095876000,3100,3100,3100,3100,0
20231221,180300,1095876000,3100,3100,3100,3100,0
20231221,180200,1095876000,3100,3100,3100,3100,0
20231221,180100,1095876000,3100,3100,3100,3100,0
20231221,180000,1095876000,3100,3100,3100,3100,0
20231221,175900,1095876000,3100,3100,3100,3100,0
20231221,175800,1095876000,3100,3100,3100,3100,0
20231221,175700,1095876000,3100,3100,3100,3100,0
20231221,175600,1095876000,3100,3100,3100,3100,0
20231221,175500,1095876000,3100,3100,3100,3100,0
20231221,175400,1095876000,3100,3100,3100,3100,0
20231221,175300,1095876000,3100,3100,3100,3100,0
20231221,175200,1095876000,3100,3100,3100,3100,0
20231221,175100,1095876000,3100,3100,3100,3100,0
20231221,175000,1095876000,3100,3100,3100,3100,0
20231221,174900,1095876000,3100,3100,3100,3100,0
20231221,174800,1095876000,3100,3100,3100,3100,0
20231221,174700,1095876000,3100,3100,3100,3100,0
20231221,174600,1095876000,3100,3100,3100,3100,0
20231221,174500,1095876000,3100,3100,3100,3100,0
20231221,174400,1095876000,3100,3100,3100,3100,0
20231221,174300,1095876000,3100,3100,3100,3100,0
20231221,174200,1095876000,3100,3100,3100,3100,0
20231221,174100,1095876000,3100,3100,3100,3100,0
20231221,174000,1095876000,3100,3100,3100,3100,0
20231221,173900,1095876000,3100,3100,3100,3100,0
20231221,173800,1095876000,3100,3100,3100,3100,0
20231221,173700,1095876000,3100,3100,3100,3100,0
20231221,173600,1095876000,3100,3100,3100,3100,0
20231221,173500,1095876000,3100,3100,3100,3100,5860
20231221,173400,1095876000,3100,3100,3100,3100,0
20231221,173300,1095876000,3100,3100,3100,3100,0
20231221,173200,1095876000,3100,3100,3100,3100,0
20231221,173100,1095876000,3100,3100,3100,3100,0
20231221,173000,1095876000,3100,3100,3100,3100,0
20231221,172900,1095876000,3100,3100,3100,3100,0
20231221,172800,1095876000,3100,3100,3100,3100,0
20231221,172700,1095876000,3100,3100,3100,3100,0
20231221,172600,1095876000,3100,3100,3100,3100,0
20231221,172500,1095876000,3100,3100,3100,3100,0
20231221,172400,1095876000,3100,3100,3100,3100,0
20231221,172300,1095876000,3100,3100,3100,3100,0
20231221,172200,1095876000,3100,3100,3100,3100,0
20231221,172100,1095876000,3100,3100,3100,3100,0
20231221,172000,1095876000,3100,3100,3100,3100,0
20231221,171900,1095876000,3100,3100,3100,3100,0
20231221,171800,1095876000,3100,3100,3100,3100,0
20231221,171700,1095876000,3100,3100,3100,3100,0
20231221,171600,1095876000,3100,3100,3100,3100,0
20231221,171500,1095876000,3100,3100,3100,3100,0
20231221,171400,1095876000,3100,3100,3100,3100,0
20231221,171300,1095876000,3100,3100,3100,3100,0
20231221,171200,1095876000,3100,3100,3100,3100,0
20231221,171100,1095876000,3100,3100,3100,3100,0
20231221,171000,1095876000,3100,3100,3100,3100,0
20231221,170900,1095876000,3100,3100,3100,3100,0
20231221,170800,1095876000,3100,3100,3100,3100,0
20231221,170700,1095876000,3100,3100,3100,3100,0
20231221,170600,1095876000,3100,3100,3100,3100,0
20231221,170500,1095876000,3100,3100,3100,3100,5860
20231221,170400,1095876000,3100,3100,3100,3100,0
20231221,170300,1095876000,3100,3100,3100,3100,0
20231221,170200,1095876000,3100,3100,3100,3100,0
20231221,170100,1095876000,3100,3100,3100,3100,0
20231221,170000,1095876000,3100,3100,3100,3100,0
20231221,165900,1095876000,3100,3100,3100,3100,0
20231221,165800,1095876000,3100,3100,3100,3100,0
20231221,165700,1095876000,3100,3100,3100,3100,0
20231221,165600,1095876000,3100,3100,3100,3100,0
20231221,165500,1095876000,3100,3100,3100,3100,0
20231221,165400,1095876000,3100,3100,3100,3100,0
20231221,165300,1095876000,3100,3100,3100,3100,0
20231221,165200,1095876000,3100,3100,3100,3100,0
20231221,165100,1095876000,3100,3100,3100,3100,0
20231221,165000,1095876000,3100,3100,3100,3100,0
20231221,164900,1095876000,3100,3100,3100,3100,0
20231221,164800,1095876000,3100,3100,3100,3100,0
20231221,164700,1095876000,3100,3100,3100,3100,0
20231221,164600,1095876000,3100,3100,3100,3100,0
20231221,164500,1095876000,3100,3100,3100,3100,0
20231221,164400,1095876000,3100,3100,3100,3100,0
20231221,164300,1095876000,3100,3100,3100,3100,0
20231221,164200,1095876000,3100,3100,3100,3100,0
20231221,164100,1095876000,3100,3100,3100,3100,0
20231221,164000,1095876000,3100,3100,3100,3100,0
20231221,163900,1095876000,3100,3100,3100,3100,0
20231221,163800,1095876000,3100,3100,3100,3100,0
20231221,163700,1095876000,3100,3100,3100,3100,0
20231221,163600,1095876000,3100,3100,3100,3100,0
20231221,163500,1095876000,3100,3100,3100,3100,5860
20231221,163400,1095876000,3100,3100,3100,3100,0
20231221,163300,1095876000,3100,3100,3100,3100,0
20231221,163200,1095876000,3100,3100,3100,3100,0
20231221,163100,1095876000,3100,3100,3100,3100,0
20231221,163000,1095876000,3100,3100,3100,3100,0
20231221,162900,1095876000,3100,3100,3100,3100,0
20231221,162800,1095876000,3100,3100,3100,3100,0
20231221,162700,1095876000,3100,3100,3100,3100,0
20231221,162600,1095876000,3100,3100,3100,3100,0
20231221,162500,1095876000,3100,3100,3100,3100,0
20231221,162400,1095876000,3100,3100,3100,3100,0
20231221,162300,1095876000,3100,3100,3100,3100,0
20231221,162200,1095876000,3100,3100,3100,3100,0
20231221,162100,1095876000,3100,3100,3100,3100,0
20231221,162000,1095876000,3100,3100,3100,3100,0
20231221,161900,1095876000,3100,3100,3100,3100,0
20231221,161800,1095876000,3100,3100,3100,3100,0
20231221,161700,1095876000,3100,3100,3100,3100,0
20231221,161600,1095876000,3100,3100,3100,3100,0
20231221,161500,1095876000,3100,3100,3100,3100,0
20231221,161400,1095876000,3100,3100,3100,3100,0
20231221,161300,1095876000,3100,3100,3100,3100,0
20231221,161200,1095876000,3100,3100,3100,3100,0
20231221,161100,1095876000,3100,3100,3100,3100,0
20231221,161000,1095876000,3100,3100,3100,3100,0
20231221,160900,1095876000,3100,3100,3100,3100,0
20231221,160800,1095876000,3100,3100,3100,3100,0
20231221,160700,1095876000,3100,3100,3100,3100,0
20231221,160600,1095876000,3100,3100,3100,3100,0
20231221,160500,1095876000,3100,3100,3100,3100,5860
20231221,160400,1095876000,3100,3100,3100,3100,0
20231221,160300,1095876000,3100,3100,3100,3100,0
20231221,160200,1095876000,3100,3100,3100,3100,0
20231221,160100,1095876000,3100,3100,3100,3100,0
20231221,160000,1095876000,3100,3100,3100,3100,0
20231221,155900,1095876000,3100,3100,3100,3100,0
20231221,155800,1095876000,3100,3100,3100,3100,0
20231221,155700,1095876000,3100,3100,3100,3100,0
20231221,155600,1095876000,3100,3100,3100,3100,0
20231221,155500,1095876000,3100,3100,3100,3100,0
20231221,155400,1095876000,3100,3100,3100,3100,0
20231221,155300,1095876000,3100,3100,3100,3100,0
20231221,155200,1095876000,3100,3100,3100,3100,0
20231221,155100,1095876000,3100,3100,3100,3100,0
20231221,155000,1095876000,3100,3100,3100,3100,0
20231221,154900,1095876000,3100,3100,3100,3100,0
20231221,154800,1095876000,3100,3100,3100,3100,0
20231221,154700,1095876000,3100,3100,3100,3100,0
20231221,154600,1095876000,3100,3100,3100,3100,0
20231221,154500,1095876000,3100,3100,3100,3100,0
20231221,154400,1095876000,3100,3100,3100,3100,0
20231221,154300,1095876000,3100,3100,3100,3100,0
20231221,154200,1095876000,3100,3100,3100,3100,0
20231221,154100,1095876000,3100,3100,3100,3100,0
20231221,154000,1095876000,3100,3100,3100,3100,0
20231221,153900,1095876000,3100,3100,3100,3100,0
20231221,153800,1095876000,3100,3100,3100,3100,0
20231221,153700,1095876000,3100,3100,3100,3100,0
20231221,153600,1095876000,3100,3100,3100,3100,0
20231221,153500,1095876000,3100,3100,3100,3100,5860
20231221,153400,1095876000,3100,3100,3100,3100,0
20231221,153300,1095876000,3100,3100,3100,3100,0
20231221,153200,1095876000,3100,3100,3100,3100,0
20231221,153100,1095876000,3100,3100,3100,3100,0
20231221,153000,1095876000,3100,3100,3100,3100,5860
20231221,152900,1077710000,3095,3095,3095,3095,0
20231221,152800,1077710000,3095,3095,3095,3095,0
20231221,152700,1077710000,3095,3095,3095,3095,0
20231221,152600,1077710000,3095,3095,3095,3095,0
20231221,152500,1077710000,3095,3095,3095,3095,0
20231221,152400,1077710000,3095,3095,3095,3095,0
20231221,152300,1077710000,3095,3095,3095,3095,0
20231221,152200,1077710000,3095,3095,3095,3095,0
20231221,152100,1077710000,3095,3095,3095,3095,0
20231221,152000,1077710000,3095,3095,3095,3095,0
20231221,151900,1077710000,3095,3090,3095,3090,1425
20231221,151800,1073306745,3090,3095,3095,3090,273
20231221,151700,1072462620,3095,3095,3095,3095,231
20231221,151600,1071747675,3095,3095,3095,3095,387
20231221,151500,1070549910,3095,3095,3095,3095,0
20231221,151400,1070549910,3095,3095,3095,3095,16
20231221,151300,1070500390,3095,3095,3095,3095,0
20231221,151200,1070500390,3095,3095,3095,3095,0
20231221,151100,1070500390,3095,3095,3095,3095,100
20231221,151000,1070190890,3095,3095,3095,3095,1001
20231221,150900,1067092795,3095,3095,3095,3095,0
20231221,150800,1067092795,3095,3100,3100,3095,143
20231221,150700,1066650055,3095,3100,3105,3095,5307
20231221,150600,1050199585,3105,3105,3105,3100,568
20231221,150500,1048438015,3100,3100,3100,3100,50
20231221,150400,1048283015,3100,3100,3100,3100,6
20231221,150300,1048264415,3100,3100,3100,3100,136
20231221,150200,1047842815,3100,3100,3100,3100,1661
20231221,150100,1042693715,3105,3105,3105,3105,0
20231221,150000,1042693715,3105,3105,3105,3105,200
20231221,145900,1042072715,3105,3105,3105,3105,103
20231221,145800,1041752900,3100,3100,3100,3100,1
20231221,145700,1041749800,3100,3100,3105,3100,1018
20231221,145600,1038592500,3100,3105,3105,3100,866
20231221,145500,1035907650,3105,3105,3105,3100,693
20231221,145400,1033759200,3105,3105,3105,3105,0
20231221,145300,1033759200,3105,3105,3105,3105,686
20231221,145200,1031629170,3105,3105,3105,3100,1526
20231221,145100,1026891570,3105,3105,3110,3105,328
20231221,145000,1025873120,3110,3110,3110,3110,1
20231221,144900,1025870010,3105,3110,3110,3105,449
20231221,144800,1024475855,3110,3110,3110,3110,194
20231221,144700,1023872515,3110,3110,3110,3105,472
20231221,144600,1022406945,3105,3105,3105,3105,74
20231221,144500,1022177175,3105,3105,3105,3105,556
20231221,144400,1020450795,3105,3110,3110,3105,761
20231221,144300,1018087085,3105,3105,3105,3105,30
20231221,144200,1017993935,3105,3105,3105,3105,31
20231221,144100,1017897680,3105,3110,3110,3105,648
20231221,144000,1015884080,3105,3105,3110,3105,1100
20231221,143900,1012468575,3110,3110,3110,3110,5
20231221,143800,1012453025,3110,3110,3110,3110,50
20231221,143700,1012297525,3110,3105,3110,3105,174
20231221,143600,1011756635,3105,3105,3105,3105,6
20231221,143500,1011738005,3110,3110,3110,3110,92
20231221,143400,1011451885,3110,3115,3115,3110,810
20231221,143300,1008928785,3115,3115,3115,3110,2241
20231221,143200,1001959265,3110,3110,3110,3110,0
20231221,143100,1001959265,3110,3110,3110,3110,229
20231221,143000,1001247075,3115,3115,3115,3115,0
20231221,142900,1001247075,3115,3115,3115,3115,30
20231221,142800,1001153625,3115,3115,3115,3105,80
20231221,142700,1000904925,3115,3115,3115,3115,2651
20231221,142600,992647060,3105,3110,3115,3105,4753
20231221,142500,977845145,3110,3105,3110,3105,1746
20231221,142400,972422205,3100,3100,3100,3100,10
20231221,142300,972391205,3100,3100,3100,3100,200
20231221,142200,971771205,3100,3100,3100,3100,11
20231221,142100,971737105,3100,3105,3105,3100,1003
20231221,142000,968627790,3105,3105,3105,3105,0
20231221,141900,968627790,3105,3100,3105,3100,71
20231221,141800,968407685,3090,3090,3090,3090,4786
20231221,141700,953618945,3090,3105,3105,3090,375
20231221,141600,952458030,3105,3105,3105,3105,12
20231221,141500,952420770,3105,3105,3105,3105,1572
20231221,141400,947539710,3105,3105,3105,3105,11
20231221,141300,947505555,3095,3100,3100,3095,593
20231221,141200,945668480,3100,3100,3100,3100,0
20231221,141100,945668480,3100,3100,3100,3100,297
20231221,141000,944747780,3100,3100,3100,3100,1
20231221,140900,944744680,3095,3100,3100,3095,687
20231221,140800,942618265,3105,3105,3105,3105,0
20231221,140700,942618265,3105,3095,3105,3095,34
20231221,140600,942512975,3095,3095,3095,3095,0
20231221,140500,942512975,3095,3105,3105,3095,316
20231221,140400,941534755,3105,3105,3105,3105,30
20231221,140300,941441605,3105,3095,3105,3095,230
20231221,140200,940729455,3095,3095,3095,3095,0
20231221,140100,940729455,3095,3095,3095,3095,0
20231221,140000,940729455,3095,3095,3095,3095,0
20231221,135900,940729455,3095,3095,3095,3095,2
20231221,135800,940723265,3090,3090,3090,3090,44
20231221,135700,940587305,3090,3090,3095,3090,650
20231221,135600,938578605,3095,3095,3095,3095,18
20231221,135500,938522895,3105,3105,3105,3105,0
20231221,135400,938522895,3105,3105,3105,3105,0
20231221,135300,938522895,3105,3100,3105,3100,8
20231221,135200,938498075,3100,3100,3100,3100,0
20231221,135100,938498075,3100,3090,3100,3085,2403
20231221,135000,931069770,3100,3100,3100,3100,3
20231221,134900,931060470,3085,3085,3085,3085,0
20231221,134800,931060470,3085,3090,3090,3085,2385
20231221,134700,923700245,3100,3095,3100,3095,74
20231221,134600,923470885,3085,3085,3085,3085,0
20231221,134500,923470885,3085,3085,3085,3085,1150
20231221,134400,919923135,3085,3090,3090,3085,300
20231221,134300,918997155,3090,3090,3090,3090,3
20231221,134200,918987885,3090,3090,3090,3090,1
20231221,134100,918984795,3095,3095,3095,3095,5
20231221,134000,918969320,3095,3095,3095,3095,0
20231221,133900,918969320,3095,3095,3095,3095,3
20231221,133800,918960035,3100,3085,3100,3085,523
20231221,133700,917346550,3085,3085,3085,3085,0
20231221,133600,917346550,3085,3085,3085,3085,16
20231221,133500,917297190,3085,3100,3100,3085,5030
20231221,133400,901758220,3100,3100,3100,3100,270
20231221,133300,900921220,3095,3100,3100,3095,5094
20231221,133200,885153235,3110,3110,3110,3110,0
20231221,133100,885153235,3110,3110,3110,3110,11
20231221,133000,885119025,3110,3110,3110,3100,547
20231221,132900,883422855,3095,3100,3100,3095,458
20231221,132800,882004915,3095,3100,3100,3095,2499
20231221,132700,874260850,3100,3100,3100,3100,0
20231221,132600,874260850,3100,3100,3100,3100,0
20231221,132500,874260850,3100,3100,3100,3100,3
20231221,132400,874251550,3100,3105,3105,3100,1713
20231221,132300,868939620,3105,3105,3105,3105,355
20231221,132200,867837345,3110,3110,3115,3110,1801
20231221,132100,862229185,3110,3110,3110,3110,0
20231221,132000,862229185,3110,3110,3110,3110,17
20231221,131900,862176315,3110,3110,3110,3110,19
20231221,131800,862117225,3110,3110,3110,3110,50
20231221,131700,861961725,3110,3110,3110,3110,0
20231221,131600,861961725,3110,3100,3110,3100,763
20231221,131500,859589955,3100,3100,3100,3100,98
20231221,131400,859286155,3100,3100,3100,3100,500
20231221,131300,857736155,3110,3110,3110,3110,0
20231221,131200,857736155,3110,3110,3110,3110,0
20231221,131100,857736155,3110,3110,3110,3110,523
20231221,131000,856109625,3110,3110,3110,3110,21
20231221,130900,856044315,3115,3115,3115,3115,13
20231221,130800,856003820,3110,3110,3110,3110,109
20231221,130700,855664830,3110,3110,3110,3110,1
20231221,130600,855661720,3100,3100,3100,3100,350
20231221,130500,854576720,3110,3110,3110,3110,0
20231221,130400,854576720,3110,3110,3110,3110,0
20231221,130300,854576720,3110,3110,3110,3110,80
20231221,130200,854327920,3110,3110,3110,3110,24
20231221,130100,854253280,3110,3110,3110,3110,10
20231221,130000,854222180,3115,3115,3115,3115,0
20231221,125900,854222180,3115,3115,3115,3115,0
20231221,125800,854222180,3115,3105,3115,3100,11255
20231221,125700,819314720,3115,3115,3115,3115,0
20231221,125600,819314720,3115,3115,3115,3115,541
20231221,125500,817629505,3115,3115,3115,3115,0
20231221,125400,817629505,3115,3115,3115,3115,0
20231221,125300,817629505,3115,3115,3115,3115,0
20231221,125200,817629505,3115,3115,3115,3115,326
20231221,125100,816614015,3105,3105,3105,3105,0
20231221,125000,816614015,3105,3115,3115,3105,1455
20231221,124900,812091980,3115,3110,3115,3110,212
20231221,124800,811432600,3120,3120,3120,3110,813
20231221,124700,808896920,3120,3120,3120,3110,1661
20231221,124600,803715670,3110,3110,3110,3110,200
20231221,124500,803093670,3110,3120,3120,3110,300
20231221,124400,802159670,3120,3120,3120,3120,200
20231221,124300,801535670,3125,3125,3125,3125,5
20231221,124200,801520045,3125,3120,3125,3120,2005
20231221,124100,795259855,3120,3120,3120,3120,0
20231221,124000,795259855,3120,3120,3120,3120,0
20231221,123900,795259855,3120,3120,3120,3120,0
20231221,123800,795259855,3120,3120,3120,3120,0
20231221,123700,795259855,3120,3120,3120,3120,2501
20231221,123600,787456735,3120,3120,3120,3120,2232
20231221,123500,780492895,3120,3120,3120,3120,1355
20231221,123400,776265295,3120,3125,3125,3120,2085
20231221,123300,769759920,3120,3115,3120,3115,2459
20231221,123200,762092840,3120,3120,3120,3120,397
20231221,123100,760854200,3120,3115,3120,3115,322
20231221,123000,759850955,3115,3110,3120,3110,2738
20231221,122900,751321180,3110,3110,3110,3110,0
20231221,122800,751321180,3110,3110,3110,3110,3884
20231221,122700,739241940,3105,3105,3105,3105,1
20231221,122600,739238835,3105,3105,3105,3105,2137
20231221,122500,732603450,3100,3100,3100,3100,100
20231221,122400,732293450,3105,3100,3105,3100,11255
20231221,122300,697402105,3095,3095,3095,3095,0
20231221,122200,697402105,3095,3095,3095,3095,1
20231221,122100,697399010,3100,3095,3100,3095,141
20231221,122000,696962610,3095,3095,3095,3095,5
20231221,121900,696947135,3100,3100,3100,3100,30
20231221,121800,696854135,3100,3100,3100,3100,200
20231221,121700,696234135,3100,3100,3100,3100,0
20231221,121600,696234135,3100,3100,3100,3100,53
20231221,121500,696069835,3100,3100,3100,3100,1
20231221,121400,696066735,3095,3095,3095,3095,0
20231221,121300,696066735,3095,3095,3095,3095,4034
20231221,121200,683581505,3095,3095,3095,3095,522
20231221,121100,681965915,3095,3095,3095,3095,20
20231221,121000,681904015,3095,3095,3095,3095,0
20231221,120900,681904015,3095,3095,3095,3095,148
20231221,120800,681445955,3100,3100,3100,3100,13
20231221,120700,681405655,3095,3095,3095,3095,0
20231221,120600,681405655,3095,3095,3095,3095,11
20231221,120500,681371610,3105,3105,3105,3105,0
20231221,120400,681371610,3105,3105,3105,3105,1
20231221,120300,681368505,3095,3095,3095,3095,1000
20231221,120200,678273505,3105,3105,3105,3105,400
20231221,120100,677031505,3105,3105,3105,3105,0
20231221,120000,677031505,3105,3105,3105,3105,30
20231221,115900,676938355,3095,3095,3095,3095,0
20231221,115800,676938355,3095,3095,3095,3095,2441
20231221,115700,669383460,3095,3095,3095,3095,200
20231221,115600,668764460,3100,3100,3100,3095,1171
20231221,115500,665135210,3100,3100,3100,3100,3510
20231221,115400,654254210,3095,3095,3095,3095,1486
20231221,115300,649655040,3095,3095,3095,3095,0
20231221,115200,649655040,3095,3095,3095,3090,116
20231221,115100,649296170,3095,3090,3095,3090,110
20231221,115000,648956070,3090,3090,3090,3090,17
20231221,114900,648903540,3095,3095,3095,3095,4
20231221,114800,648891160,3095,3095,3095,3095,0
20231221,114700,648891160,3095,3095,3095,3095,0
20231221,114600,648891160,3095,3095,3100,3095,2769
20231221,114500,640318605,3095,3090,3095,3090,2431
20231221,114400,632801815,3090,3090,3090,3090,0
20231221,114300,632801815,3090,3090,3090,3090,0
20231221,114200,632801815,3090,3090,3090,3090,300
20231221,114100,631874815,3090,3090,3090,3090,1
20231221,114000,631871725,3090,3090,3090,3090,0
20231221,113900,631871725,3090,3090,3090,3085,833
20231221,113800,629297830,3090,3090,3090,3090,23
20231221,113700,629226760,3090,3090,3090,3090,0
20231221,113600,629226760,3090,3085,3090,3080,62
20231221,113500,629035735,3085,3085,3085,3085,41
20231221,113400,628909250,3080,3085,3090,3080,3303
20231221,113300,618717015,3085,3085,3085,3085,800
20231221,113200,616249015,3085,3080,3085,3080,801
20231221,113100,613781930,3080,3080,3080,3080,5
20231221,113000,613766530,3080,3080,3080,3080,0
20231221,112900,613766530,3080,3080,3080,3080,0
20231221,112800,613766530,3080,3080,3080,3080,97
20231221,112700,613467770,3080,3075,3080,3075,4178
20231221,112600,600618895,3075,3075,3075,3075,0
20231221,112500,600618895,3075,3075,3075,3075,797
20231221,112400,598168120,3075,3075,3075,3075,7
20231221,112300,598146595,3075,3075,3075,3075,4
20231221,112200,598134295,3075,3075,3075,3075,0
20231221,112100,598134295,3075,3065,3075,3060,2369
20231221,112000,590883635,3075,3075,3075,3075,3
20231221,111900,590874410,3080,3080,3080,3080,3
20231221,111800,590865170,3060,3065,3065,3060,516
20231221,111700,589286010,3065,3075,3080,3065,1156
20231221,111600,585740155,3080,3080,3080,3080,0
20231221,111500,585740155,3080,3080,3080,3080,2
20231221,111400,585733995,3070,3070,3070,3070,500
20231221,111300,584198995,3080,3080,3080,3080,3
20231221,111200,584189755,3065,3075,3080,3065,179
20231221,111100,583640990,3065,3070,3070,3065,1018
20231221,111000,580520815,3065,3070,3070,3065,2101
20231221,110900,574081245,3065,3070,3070,3065,11901
20231221,110800,537587505,3075,3075,3075,3075,6
20231221,110700,537569055,3075,3075,3075,3070,699
20231221,110600,535419700,3075,3075,3075,3075,0
20231221,110500,535419700,3075,3075,3075,3075,300
20231221,110400,534497200,3075,3070,3075,3070,4
20231221,110300,534484910,3070,3070,3070,3070,162
20231221,110200,533987570,3080,3080,3080,3080,0
20231221,110100,533987570,3080,3070,3080,3070,135
20231221,110000,533572770,3080,3080,3080,3080,2
20231221,105900,533566610,3075,3070,3075,3070,3
20231221,105800,533557390,3070,3070,3070,3065,1898
20231221,105700,527730555,3070,3065,3070,3065,274
20231221,105600,526890735,3070,3070,3070,3065,6230
20231221,105500,507774635,3070,3080,3080,3070,3626
20231221,105400,496625495,3080,3080,3080,3080,1638
20231221,105300,491580455,3080,3080,3080,3080,65
20231221,105200,491380255,3080,3080,3080,3075,98
20231221,105100,491078420,3080,3075,3080,3075,398
20231221,105000,489853495,3075,3080,3080,3075,5777
20231221,104900,472085335,3090,3090,3090,3090,0
20231221,104800,472085335,3090,3080,3090,3080,2645
20231221,104700,463918715,3080,3075,3080,3075,168
20231221,104600,463402025,3075,3080,3080,3075,416
20231221,104500,462122735,3080,3080,3090,3080,642
20231221,104400,460142375,3080,3080,3080,3080,0
20231221,104300,460142375,3080,3090,3090,3080,202
20231221,104200,459518215,3095,3075,3095,3075,228
20231221,104100,458814985,3085,3085,3085,3085,42
20231221,104000,458685415,3090,3080,3090,3080,5382
20231221,103900,442055335,3090,3090,3090,3090,50
20231221,103800,441900835,3090,3090,3090,3090,0
20231221,103700,441900835,3090,3090,3090,3090,10
20231221,103600,441869935,3090,3090,3090,3090,8
20231221,103500,441845215,3090,3090,3090,3090,5000
20231221,103400,426395215,3085,3085,3085,3085,10006
20231221,103300,395526705,3070,3070,3070,3070,288
20231221,103200,394642545,3080,3080,3080,3080,137
20231221,103100,394220585,3080,3070,3080,3070,2003
20231221,103000,388071345,3075,3075,3075,3075,32
20231221,102900,387972945,3075,3090,3090,3075,150
20231221,102800,387510945,3095,3095,3095,3065,31807
20231221,102700,289885965,3080,3080,3080,3080,1169
20231221,102600,286285445,3100,3100,3100,3100,132
20231221,102500,285876245,3100,3095,3100,3095,1302
20231221,102400,281843995,3095,3095,3095,3095,227
20231221,102300,281141430,3095,3090,3095,3090,97
20231221,102200,280841695,3095,3095,3095,3095,12
20231221,102100,280804555,3090,3075,3090,3075,963
20231221,102000,277841830,3075,3090,3090,3075,9254
20231221,101900,249359630,3095,3095,3095,3095,45
20231221,101800,249220355,3095,3095,3095,3095,0
20231221,101700,249220355,3095,3095,3095,3095,20
20231221,101600,249158455,3095,3090,3095,3090,10
20231221,101500,249127545,3090,3090,3090,3090,787
20231221,101400,246695715,3090,3090,3090,3090,2018
20231221,101300,240460095,3095,3090,3095,3090,361
20231221,101200,239344600,3095,3080,3095,3075,353
20231221,101100,238258015,3095,3095,3095,3095,70
20231221,101000,238041365,3095,3095,3095,3095,26
20231221,100900,237960895,3075,3095,3100,3075,1929
20231221,100800,231997100,3090,3090,3095,3075,5593
20231221,100700,214766515,3100,3100,3100,3095,149
20231221,100600,214304865,3100,3100,3100,3100,325
20231221,100500,213297365,3095,3095,3100,3095,90
20231221,100400,213018715,3100,3100,3100,3100,3
20231221,100300,213009415,3100,3100,3100,3095,45
20231221,100200,212870015,3105,3105,3105,3105,24
20231221,100100,212795495,3110,3100,3110,3075,20031
20231221,100000,151046105,3105,3105,3105,3105,898
20231221,095900,148257815,3105,3105,3105,3105,70
20231221,095800,148040465,3105,3100,3105,3100,384
20231221,095700,146850010,3100,3100,3100,3100,10
20231221,095600,146819010,3100,3100,3100,3100,25
20231221,095500,146741510,3100,3100,3100,3095,515
20231221,095400,145147510,3100,3105,3105,3100,275
20231221,095300,144294995,3105,3100,3105,3100,351
20231221,095200,143206880,3100,3100,3105,3100,63
20231221,095100,143011365,3105,3105,3105,3105,100
20231221,095000,142700865,3105,3105,3105,3100,35
20231221,094900,142592350,3100,3105,3105,3100,203
20231221,094800,141963035,3105,3095,3105,3095,160
20231221,094700,141467015,3105,3105,3105,3095,101
20231221,094600,141153625,3105,3095,3105,3095,2
20231221,094500,141147425,3105,3095,3105,3095,5
20231221,094400,141131930,3095,3105,3105,3095,629
20231221,094300,139185155,3105,3105,3105,3105,4
20231221,094200,139172735,3105,3105,3105,3105,620
20231221,094100,137247635,3110,3110,3110,3110,225
20231221,094000,136547885,3110,3105,3110,3105,6655
20231221,093900,115853820,3105,3110,3110,3100,1606
20231221,093800,110872170,3110,3100,3110,3100,4
20231221,093700,110859760,3100,3110,3110,3100,587
20231221,093600,109039990,3110,3110,3110,3110,792
20231221,093500,106576870,3110,3105,3110,3100,5010
20231221,093400,91044065,3105,3105,3105,3105,356
20231221,093300,89938685,3105,3105,3105,3105,8
20231221,093200,89913845,3105,3105,3105,3105,503
20231221,093100,88352030,3105,3105,3105,3105,506
20231221,093000,86780900,3105,3105,3105,3105,157
20231221,092900,86293415,3100,3105,3105,3100,248
20231221,092800,85524590,3105,3100,3105,3100,1012
20231221,092700,82385880,3100,3100,3100,3100,10
20231221,092600,82354880,3100,3100,3100,3100,500
20231221,092500,80804880,3095,3095,3095,3095,69
20231221,092400,80591325,3105,3105,3105,3105,1
20231221,092300,80588220,3105,3105,3105,3105,1
20231221,092200,80585115,3095,3095,3095,3095,896
20231221,092100,77811995,3095,3095,3095,3095,191
20231221,092000,77220850,3095,3090,3095,3090,17
20231221,091900,77168315,3090,3095,3095,3090,2215
20231221,091800,70314400,3095,3095,3095,3095,300
20231221,091700,69385900,3095,3095,3095,3095,1185
20231221,091600,65718325,3095,3095,3095,3095,100
20231221,091500,65408825,3095,3095,3095,3095,0
20231221,091400,65408825,3095,3095,3095,3095,11
20231221,091300,65374780,3090,3090,3095,3090,394
20231221,091200,64157300,3095,3090,3095,3090,335
20231221,091100,63122145,3095,3095,3095,3095,11
20231221,091000,63088100,3095,3105,3105,3095,35
20231221,090900,62979745,3105,3105,3105,3105,0
20231221,090800,62979745,3105,3090,3105,3090,51
20231221,090700,62822140,3105,3110,3110,3085,1773
20231221,090600,57326675,3110,3105,3110,3105,3330
20231221,090500,46970875,3110,3085,3110,3085,583
20231221,090400,45168795,3085,3085,3085,3085,2159
20231221,090300,38508280,3085,3065,3085,3065,471
20231221,090200,37062435,3065,3070,3070,3065,1711
20231221,090100,31818170,3070,3080,3080,3070,7019
20231221,090000,10254825,3080,3080,3085,3080,3329