KissMeData/002410/min/candle-20231221.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231221,183700,392516520,2185,2185,2185,2185,4003
20231221,183600,392516520,2185,2185,2185,2185,0
20231221,183500,392516520,2185,2185,2185,2185,0
20231221,183400,392516520,2185,2185,2185,2185,0
20231221,183300,392516520,2185,2185,2185,2185,0
20231221,183200,392516520,2185,2185,2185,2185,0
20231221,183100,392516520,2185,2185,2185,2185,0
20231221,183000,392516520,2185,2185,2185,2185,0
20231221,182900,392516520,2185,2185,2185,2185,0
20231221,182800,392516520,2185,2185,2185,2185,0
20231221,182700,392516520,2185,2185,2185,2185,0
20231221,182600,392516520,2185,2185,2185,2185,0
20231221,182500,392516520,2185,2185,2185,2185,0
20231221,182400,392516520,2185,2185,2185,2185,0
20231221,182300,392516520,2185,2185,2185,2185,0
20231221,182200,392516520,2185,2185,2185,2185,0
20231221,182100,392516520,2185,2185,2185,2185,0
20231221,182000,392516520,2185,2185,2185,2185,0
20231221,181900,392516520,2185,2185,2185,2185,0
20231221,181800,392516520,2185,2185,2185,2185,0
20231221,181700,392516520,2185,2185,2185,2185,0
20231221,181600,392516520,2185,2185,2185,2185,0
20231221,181500,392516520,2185,2185,2185,2185,0
20231221,181400,392516520,2185,2185,2185,2185,0
20231221,181300,392516520,2185,2185,2185,2185,0
20231221,181200,392516520,2185,2185,2185,2185,0
20231221,181100,392516520,2185,2185,2185,2185,0
20231221,181000,392516520,2185,2185,2185,2185,0
20231221,180900,392516520,2185,2185,2185,2185,0
20231221,180800,392516520,2185,2185,2185,2185,0
20231221,180700,392516520,2185,2185,2185,2185,4003
20231221,180600,392516520,2185,2185,2185,2185,0
20231221,180500,392516520,2185,2185,2185,2185,0
20231221,180400,392516520,2185,2185,2185,2185,0
20231221,180300,392516520,2185,2185,2185,2185,0
20231221,180200,392516520,2185,2185,2185,2185,0
20231221,180100,392516520,2185,2185,2185,2185,0
20231221,180000,392516520,2185,2185,2185,2185,0
20231221,175900,392516520,2185,2185,2185,2185,0
20231221,175800,392516520,2185,2185,2185,2185,0
20231221,175700,392516520,2185,2185,2185,2185,0
20231221,175600,392516520,2185,2185,2185,2185,0
20231221,175500,392516520,2185,2185,2185,2185,0
20231221,175400,392516520,2185,2185,2185,2185,0
20231221,175300,392516520,2185,2185,2185,2185,0
20231221,175200,392516520,2185,2185,2185,2185,0
20231221,175100,392516520,2185,2185,2185,2185,0
20231221,175000,392516520,2185,2185,2185,2185,0
20231221,174900,392516520,2185,2185,2185,2185,0
20231221,174800,392516520,2185,2185,2185,2185,0
20231221,174700,392516520,2185,2185,2185,2185,0
20231221,174600,392516520,2185,2185,2185,2185,0
20231221,174500,392516520,2185,2185,2185,2185,0
20231221,174400,392516520,2185,2185,2185,2185,0
20231221,174300,392516520,2185,2185,2185,2185,0
20231221,174200,392516520,2185,2185,2185,2185,0
20231221,174100,392516520,2185,2185,2185,2185,0
20231221,174000,392516520,2185,2185,2185,2185,0
20231221,173900,392516520,2185,2185,2185,2185,0
20231221,173800,392516520,2185,2185,2185,2185,0
20231221,173700,392516520,2185,2185,2185,2185,4003
20231221,173600,392516520,2185,2185,2185,2185,0
20231221,173500,392516520,2185,2185,2185,2185,0
20231221,173400,392516520,2185,2185,2185,2185,0
20231221,173300,392516520,2185,2185,2185,2185,0
20231221,173200,392516520,2185,2185,2185,2185,0
20231221,173100,392516520,2185,2185,2185,2185,0
20231221,173000,392516520,2185,2185,2185,2185,0
20231221,172900,392516520,2185,2185,2185,2185,0
20231221,172800,392516520,2185,2185,2185,2185,0
20231221,172700,392516520,2185,2185,2185,2185,0
20231221,172600,392516520,2185,2185,2185,2185,0
20231221,172500,392516520,2185,2185,2185,2185,0
20231221,172400,392516520,2185,2185,2185,2185,0
20231221,172300,392516520,2185,2185,2185,2185,0
20231221,172200,392516520,2185,2185,2185,2185,0
20231221,172100,392516520,2185,2185,2185,2185,0
20231221,172000,392516520,2185,2185,2185,2185,0
20231221,171900,392516520,2185,2185,2185,2185,0
20231221,171800,392516520,2185,2185,2185,2185,0
20231221,171700,392516520,2185,2185,2185,2185,0
20231221,171600,392516520,2185,2185,2185,2185,0
20231221,171500,392516520,2185,2185,2185,2185,0
20231221,171400,392516520,2185,2185,2185,2185,0
20231221,171300,392516520,2185,2185,2185,2185,0
20231221,171200,392516520,2185,2185,2185,2185,0
20231221,171100,392516520,2185,2185,2185,2185,0
20231221,171000,392516520,2185,2185,2185,2185,0
20231221,170900,392516520,2185,2185,2185,2185,0
20231221,170800,392516520,2185,2185,2185,2185,0
20231221,170700,392516520,2185,2185,2185,2185,4003
20231221,170600,392516520,2185,2185,2185,2185,0
20231221,170500,392516520,2185,2185,2185,2185,0
20231221,170400,392516520,2185,2185,2185,2185,0
20231221,170300,392516520,2185,2185,2185,2185,0
20231221,170200,392516520,2185,2185,2185,2185,0
20231221,170100,392516520,2185,2185,2185,2185,0
20231221,170000,392516520,2185,2185,2185,2185,0
20231221,165900,392516520,2185,2185,2185,2185,0
20231221,165800,392516520,2185,2185,2185,2185,0
20231221,165700,392516520,2185,2185,2185,2185,0
20231221,165600,392516520,2185,2185,2185,2185,0
20231221,165500,392516520,2185,2185,2185,2185,0
20231221,165400,392516520,2185,2185,2185,2185,0
20231221,165300,392516520,2185,2185,2185,2185,0
20231221,165200,392516520,2185,2185,2185,2185,0
20231221,165100,392516520,2185,2185,2185,2185,0
20231221,165000,392516520,2185,2185,2185,2185,0
20231221,164900,392516520,2185,2185,2185,2185,0
20231221,164800,392516520,2185,2185,2185,2185,0
20231221,164700,392516520,2185,2185,2185,2185,0
20231221,164600,392516520,2185,2185,2185,2185,0
20231221,164500,392516520,2185,2185,2185,2185,0
20231221,164400,392516520,2185,2185,2185,2185,0
20231221,164300,392516520,2185,2185,2185,2185,0
20231221,164200,392516520,2185,2185,2185,2185,0
20231221,164100,392516520,2185,2185,2185,2185,0
20231221,164000,392516520,2185,2185,2185,2185,0
20231221,163900,392516520,2185,2185,2185,2185,0
20231221,163800,392516520,2185,2185,2185,2185,0
20231221,163700,392516520,2185,2185,2185,2185,4003
20231221,163600,392516520,2185,2185,2185,2185,0
20231221,163500,392516520,2185,2185,2185,2185,0
20231221,163400,392516520,2185,2185,2185,2185,0
20231221,163300,392516520,2185,2185,2185,2185,0
20231221,163200,392516520,2185,2185,2185,2185,0
20231221,163100,392516520,2185,2185,2185,2185,0
20231221,163000,392516520,2185,2185,2185,2185,0
20231221,162900,392516520,2185,2185,2185,2185,0
20231221,162800,392516520,2185,2185,2185,2185,0
20231221,162700,392516520,2185,2185,2185,2185,0
20231221,162600,392516520,2185,2185,2185,2185,0
20231221,162500,392516520,2185,2185,2185,2185,0
20231221,162400,392516520,2185,2185,2185,2185,0
20231221,162300,392516520,2185,2185,2185,2185,0
20231221,162200,392516520,2185,2185,2185,2185,0
20231221,162100,392516520,2185,2185,2185,2185,0
20231221,162000,392516520,2185,2185,2185,2185,0
20231221,161900,392516520,2185,2185,2185,2185,0
20231221,161800,392516520,2185,2185,2185,2185,0
20231221,161700,392516520,2185,2185,2185,2185,0
20231221,161600,392516520,2185,2185,2185,2185,0
20231221,161500,392516520,2185,2185,2185,2185,0
20231221,161400,392516520,2185,2185,2185,2185,0
20231221,161300,392516520,2185,2185,2185,2185,0
20231221,161200,392516520,2185,2185,2185,2185,0
20231221,161100,392516520,2185,2185,2185,2185,0
20231221,161000,392516520,2185,2185,2185,2185,0
20231221,160900,392516520,2185,2185,2185,2185,0
20231221,160800,392516520,2185,2185,2185,2185,0
20231221,160700,392516520,2185,2185,2185,2185,4003
20231221,160600,392516520,2185,2185,2185,2185,0
20231221,160500,392516520,2185,2185,2185,2185,0
20231221,160400,392516520,2185,2185,2185,2185,0
20231221,160300,392516520,2185,2185,2185,2185,0
20231221,160200,392516520,2185,2185,2185,2185,0
20231221,160100,392516520,2185,2185,2185,2185,0
20231221,160000,392516520,2185,2185,2185,2185,0
20231221,155900,392516520,2185,2185,2185,2185,0
20231221,155800,392516520,2185,2185,2185,2185,0
20231221,155700,392516520,2185,2185,2185,2185,0
20231221,155600,392516520,2185,2185,2185,2185,0
20231221,155500,392516520,2185,2185,2185,2185,0
20231221,155400,392516520,2185,2185,2185,2185,0
20231221,155300,392516520,2185,2185,2185,2185,0
20231221,155200,392516520,2185,2185,2185,2185,0
20231221,155100,392516520,2185,2185,2185,2185,0
20231221,155000,392516520,2185,2185,2185,2185,0
20231221,154900,392516520,2185,2185,2185,2185,0
20231221,154800,392516520,2185,2185,2185,2185,0
20231221,154700,392516520,2185,2185,2185,2185,0
20231221,154600,392516520,2185,2185,2185,2185,0
20231221,154500,392516520,2185,2185,2185,2185,0
20231221,154400,392516520,2185,2185,2185,2185,0
20231221,154300,392516520,2185,2185,2185,2185,0
20231221,154200,392516520,2185,2185,2185,2185,0
20231221,154100,392516520,2185,2185,2185,2185,0
20231221,154000,392516520,2185,2185,2185,2185,0
20231221,153900,392516520,2185,2185,2185,2185,0
20231221,153800,392516520,2185,2185,2185,2185,0
20231221,153700,392516520,2185,2185,2185,2185,4003
20231221,153600,392516520,2185,2185,2185,2185,0
20231221,153500,392516520,2185,2185,2185,2185,0
20231221,153400,392516520,2185,2185,2185,2185,0
20231221,153300,392516520,2185,2185,2185,2185,0
20231221,153200,392516520,2185,2185,2185,2185,0
20231221,153100,392516520,2185,2185,2185,2185,0
20231221,153000,392516520,2185,2185,2185,2185,4003
20231221,152900,383769965,2180,2180,2180,2180,0
20231221,152800,383769965,2180,2180,2180,2180,0
20231221,152700,383769965,2180,2180,2180,2180,0
20231221,152600,383769965,2180,2180,2180,2180,0
20231221,152500,383769965,2180,2180,2180,2180,0
20231221,152400,383769965,2180,2180,2180,2180,0
20231221,152300,383769965,2180,2180,2180,2180,0
20231221,152200,383769965,2180,2180,2180,2180,0
20231221,152100,383769965,2180,2180,2180,2180,0
20231221,152000,383769965,2180,2180,2180,2180,0
20231221,151900,383769965,2180,2185,2185,2180,462
20231221,151800,382762800,2185,2180,2185,2180,47
20231221,151700,382660335,2185,2185,2185,2185,30
20231221,151600,382594785,2180,2185,2185,2180,927
20231221,151500,380573250,2185,2180,2185,2180,1534
20231221,151400,377221465,2195,2195,2195,2195,10
20231221,151300,377199515,2195,2195,2195,2195,0
20231221,151200,377199515,2195,2195,2195,2195,70
20231221,151100,377045865,2195,2190,2195,2180,2422
20231221,151000,371743155,2190,2185,2190,2185,545
20231221,150900,370552105,2185,2185,2185,2185,500
20231221,150800,369459605,2185,2185,2185,2185,278
20231221,150700,368852175,2185,2185,2185,2185,11
20231221,150600,368828140,2185,2175,2185,2175,1001
20231221,150500,366640965,2180,2180,2180,2180,0
20231221,150400,366640965,2180,2180,2180,2180,45
20231221,150300,366542865,2180,2180,2180,2180,458
20231221,150200,365544425,2170,2180,2180,2170,106
20231221,150100,365314375,2180,2180,2180,2180,25
20231221,150000,365259875,2170,2170,2170,2170,0
20231221,145900,365259875,2170,2170,2170,2170,200
20231221,145800,364825875,2170,2170,2170,2170,1
20231221,145700,364823705,2170,2170,2170,2170,615
20231221,145600,363489155,2170,2170,2170,2170,2002
20231221,145500,359144815,2170,2170,2170,2170,505
20231221,145400,358048965,2170,2170,2170,2170,390
20231221,145300,357202665,2175,2175,2175,2175,500
20231221,145200,356115165,2175,2175,2175,2175,460
20231221,145100,355114665,2175,2175,2175,2175,3
20231221,145000,355108140,2180,2180,2180,2180,0
20231221,144900,355108140,2180,2180,2180,2180,0
20231221,144800,355108140,2180,2180,2180,2180,68
20231221,144700,354959900,2175,2180,2180,2175,100
20231221,144600,354742350,2180,2175,2180,2175,3
20231221,144500,354735820,2175,2175,2175,2175,1
20231221,144400,354733645,2175,2180,2180,2175,3
20231221,144300,354727110,2180,2175,2180,2175,10
20231221,144200,354705355,2175,2180,2180,2175,308
20231221,144100,354035205,2180,2180,2180,2180,1
20231221,144000,354033025,2180,2175,2180,2175,6
20231221,143900,354019970,2175,2175,2175,2175,0
20231221,143800,354019970,2175,2175,2175,2175,3
20231221,143700,354013445,2175,2175,2175,2175,2
20231221,143600,354009095,2175,2175,2175,2175,0
20231221,143500,354009095,2175,2175,2175,2175,2
20231221,143400,354004745,2175,2175,2175,2175,0
20231221,143300,354004745,2175,2175,2175,2175,2
20231221,143200,354000395,2180,2180,2180,2180,0
20231221,143100,354000395,2180,2180,2180,2180,0
20231221,143000,354000395,2180,2180,2180,2180,1
20231221,142900,353998215,2180,2180,2180,2180,0
20231221,142800,353998215,2180,2180,2180,2180,175
20231221,142700,353616715,2180,2180,2180,2180,2672
20231221,142600,347791755,2180,2180,2180,2180,0
20231221,142500,347791755,2180,2180,2180,2180,0
20231221,142400,347791755,2180,2180,2180,2180,0
20231221,142300,347791755,2180,2180,2180,2180,0
20231221,142200,347791755,2180,2180,2180,2180,0
20231221,142100,347791755,2180,2180,2180,2180,2
20231221,142000,347787395,2180,2180,2180,2180,1
20231221,141900,347785215,2180,2180,2180,2180,0
20231221,141800,347785215,2180,2180,2180,2180,57
20231221,141700,347660955,2180,2180,2180,2180,157
20231221,141600,347318695,2180,2180,2180,2180,32
20231221,141500,347248935,2180,2180,2180,2180,0
20231221,141400,347248935,2180,2180,2180,2180,0
20231221,141300,347248935,2180,2180,2180,2180,0
20231221,141200,347248935,2180,2180,2180,2180,0
20231221,141100,347248935,2180,2180,2180,2180,207
20231221,141000,346797675,2185,2185,2185,2185,0
20231221,140900,346797675,2185,2185,2185,2185,46
20231221,140800,346697165,2185,2185,2185,2185,10
20231221,140700,346675315,2185,2185,2185,2185,0
20231221,140600,346675315,2185,2185,2185,2185,5
20231221,140500,346664390,2185,2185,2185,2185,12
20231221,140400,346638170,2180,2180,2180,2180,7
20231221,140300,346622910,2180,2185,2185,2180,140
20231221,140200,346317020,2185,2185,2185,2185,15
20231221,140100,346284245,2185,2185,2185,2185,6
20231221,140000,346271135,2180,2180,2180,2180,1
20231221,135900,346268955,2180,2180,2180,2180,1
20231221,135800,346266775,2180,2180,2180,2180,3
20231221,135700,346260235,2180,2180,2180,2180,2
20231221,135600,346255875,2185,2180,2185,2180,9
20231221,135500,346236235,2180,2180,2180,2180,1
20231221,135400,346234055,2180,2180,2180,2180,402
20231221,135300,345357695,2180,2180,2180,2180,0
20231221,135200,345357695,2180,2180,2180,2180,2
20231221,135100,345353335,2180,2180,2180,2180,0
20231221,135000,345353335,2180,2180,2180,2180,1
20231221,134900,345351155,2180,2180,2180,2180,2
20231221,134800,345346795,2190,2190,2190,2190,205
20231221,134700,344897845,2180,2190,2190,2180,11
20231221,134600,344873765,2185,2185,2185,2185,1
20231221,134500,344871580,2185,2185,2185,2185,2000
20231221,134400,340501580,2190,2190,2190,2190,500
20231221,134300,339406580,2185,2185,2185,2185,2
20231221,134200,339402210,2180,2180,2180,2180,10
20231221,134100,339380410,2185,2185,2185,2185,1998
20231221,134000,335014780,2185,2185,2185,2185,1
20231221,133900,335012595,2185,2185,2185,2185,2
20231221,133800,335008225,2180,2180,2180,2180,0
20231221,133700,335008225,2180,2180,2180,2180,0
20231221,133600,335008225,2180,2180,2180,2180,0
20231221,133500,335008225,2180,2180,2180,2180,0
20231221,133400,335008225,2180,2180,2180,2180,1
20231221,133300,335006045,2180,2180,2180,2180,1
20231221,133200,335003865,2180,2180,2180,2180,1
20231221,133100,335001685,2190,2190,2190,2190,0
20231221,133000,335001685,2190,2185,2190,2185,1300
20231221,132900,332155775,2185,2185,2185,2185,784
20231221,132800,330442735,2185,2185,2185,2185,1
20231221,132700,330440550,2185,2185,2185,2185,0
20231221,132600,330440550,2185,2185,2185,2185,600
20231221,132500,329129550,2185,2185,2185,2185,210
20231221,132400,328670700,2185,2185,2185,2185,3
20231221,132300,328664145,2185,2185,2185,2185,0
20231221,132200,328664145,2185,2185,2185,2185,0
20231221,132100,328664145,2185,2185,2190,2185,2201
20231221,132000,323854955,2190,2190,2190,2190,1
20231221,131900,323852765,2190,2190,2190,2190,0
20231221,131800,323852765,2190,2190,2190,2190,1
20231221,131700,323850575,2190,2190,2190,2190,0
20231221,131600,323850575,2190,2190,2190,2190,500
20231221,131500,322755575,2190,2190,2190,2190,0
20231221,131400,322755575,2190,2190,2190,2190,4
20231221,131300,322746815,2190,2190,2190,2190,25
20231221,131200,322692065,2190,2190,2190,2190,4
20231221,131100,322683305,2185,2185,2185,2185,3
20231221,131000,322676750,2180,2180,2180,2180,1
20231221,130900,322674570,2190,2190,2190,2190,0
20231221,130800,322674570,2190,2190,2190,2190,70
20231221,130700,322521270,2190,2185,2190,2185,10
20231221,130600,322499375,2195,2195,2195,2195,0
20231221,130500,322499375,2195,2190,2195,2190,1474
20231221,130400,319267645,2190,2190,2190,2190,0
20231221,130300,319267645,2190,2185,2190,2185,292
20231221,130200,318629165,2180,2180,2180,2180,559
20231221,130100,317410545,2180,2180,2180,2170,3034
20231221,130000,310825690,2170,2170,2170,2170,1
20231221,125900,310823520,2180,2180,2180,2180,17
20231221,125800,310786460,2175,2175,2175,2175,0
20231221,125700,310786460,2175,2175,2175,2175,2416
20231221,125600,305531660,2175,2175,2175,2175,137
20231221,125500,305233685,2180,2180,2180,2180,4688
20231221,125400,295013845,2180,2180,2180,2180,0
20231221,125300,295013845,2180,2180,2180,2180,1
20231221,125200,295011665,2180,2180,2180,2180,2
20231221,125100,295007305,2180,2180,2180,2180,55
20231221,125000,294887405,2185,2185,2185,2185,5
20231221,124900,294876480,2185,2185,2185,2185,200
20231221,124800,294439480,2185,2185,2185,2185,6
20231221,124700,294426370,2180,2180,2180,2180,0
20231221,124600,294426370,2180,2175,2180,2175,1125
20231221,124500,291974370,2180,2180,2180,2180,60
20231221,124400,291843570,2180,2180,2180,2175,147
20231221,124300,291523610,2180,2180,2180,2180,0
20231221,124200,291523610,2180,2185,2185,2180,50
20231221,124100,291414410,2185,2185,2185,2185,0
20231221,124000,291414410,2185,2185,2185,2185,0
20231221,123900,291414410,2185,2185,2185,2185,3
20231221,123800,291407855,2185,2185,2185,2185,207
20231221,123700,290955560,2185,2185,2185,2185,2
20231221,123600,290951190,2180,2180,2180,2180,10
20231221,123500,290929390,2175,2175,2175,2175,0
20231221,123400,290929390,2175,2180,2180,2175,2
20231221,123300,290925035,2175,2175,2175,2175,0
20231221,123200,290925035,2175,2175,2175,2175,0
20231221,123100,290925035,2175,2175,2175,2175,0
20231221,123000,290925035,2175,2175,2175,2175,0
20231221,122900,290925035,2175,2175,2175,2175,0
20231221,122800,290925035,2175,2175,2175,2175,0
20231221,122700,290925035,2175,2175,2175,2175,50
20231221,122600,290816285,2175,2175,2175,2175,2
20231221,122500,290811935,2175,2175,2175,2175,160
20231221,122400,290463935,2175,2175,2175,2175,0
20231221,122300,290463935,2175,2175,2175,2175,0
20231221,122200,290463935,2175,2175,2175,2175,511
20231221,122100,289352510,2175,2175,2175,2175,0
20231221,122000,289352510,2175,2175,2175,2175,0
20231221,121900,289352510,2175,2175,2175,2175,0
20231221,121800,289352510,2175,2185,2185,2175,63
20231221,121700,289214985,2185,2185,2185,2185,0
20231221,121600,289214985,2185,2185,2185,2185,0
20231221,121500,289214985,2185,2180,2185,2180,2285
20231221,121400,284223935,2180,2185,2185,2180,110
20231221,121300,283983635,2185,2180,2185,2180,2000
20231221,121200,279614890,2175,2175,2175,2175,0
20231221,121100,279614890,2175,2175,2175,2175,100
20231221,121000,279397390,2170,2170,2170,2170,0
20231221,120900,279397390,2170,2170,2170,2170,0
20231221,120800,279397390,2170,2170,2170,2170,0
20231221,120700,279397390,2170,2170,2170,2170,3311
20231221,120600,272212520,2170,2170,2170,2170,20
20231221,120500,272169120,2170,2170,2170,2170,12
20231221,120400,272143080,2175,2185,2185,2175,1001
20231221,120300,269955905,2185,2185,2185,2185,0
20231221,120200,269955905,2185,2185,2185,2185,1
20231221,120100,269953720,2170,2170,2170,2170,0
20231221,120000,269953720,2170,2170,2170,2170,0
20231221,115900,269953720,2170,2170,2170,2170,0
20231221,115800,269953720,2170,2170,2170,2170,0
20231221,115700,269953720,2170,2170,2170,2170,0
20231221,115600,269953720,2170,2170,2170,2170,0
20231221,115500,269953720,2170,2170,2170,2170,0
20231221,115400,269953720,2170,2170,2170,2170,500
20231221,115300,268868720,2170,2170,2170,2170,300
20231221,115200,268217720,2180,2180,2180,2180,224
20231221,115100,267729400,2175,2165,2175,2165,1591
20231221,115000,264275490,2160,2155,2160,2155,4129
20231221,114900,255362350,2160,2160,2160,2160,14
20231221,114800,255332110,2160,2155,2160,2155,15
20231221,114700,255299780,2160,2160,2160,2160,3
20231221,114600,255293300,2160,2160,2160,2160,501
20231221,114500,254211140,2150,2150,2150,2150,0
20231221,114400,254211140,2150,2150,2150,2150,0
20231221,114300,254211140,2150,2150,2150,2150,0
20231221,114200,254211140,2150,2150,2150,2150,1071
20231221,114100,251908490,2150,2150,2150,2150,0
20231221,114000,251908490,2150,2150,2150,2150,200
20231221,113900,251478490,2160,2160,2160,2160,0
20231221,113800,251478490,2160,2160,2160,2160,0
20231221,113700,251478490,2160,2160,2160,2160,0
20231221,113600,251478490,2160,2160,2160,2160,0
20231221,113500,251478490,2160,2160,2160,2160,0
20231221,113400,251478490,2160,2160,2160,2160,0
20231221,113300,251478490,2160,2160,2160,2160,231
20231221,113200,250979530,2160,2160,2160,2160,0
20231221,113100,250979530,2160,2160,2160,2160,0
20231221,113000,250979530,2160,2160,2160,2160,498
20231221,112900,249903850,2160,2150,2160,2150,1346
20231221,112800,247003955,2140,2140,2140,2140,0
20231221,112700,247003955,2140,2140,2140,2140,0
20231221,112600,247003955,2140,2140,2140,2140,0
20231221,112500,247003955,2140,2140,2140,2140,0
20231221,112400,247003955,2140,2140,2140,2140,0
20231221,112300,247003955,2140,2140,2140,2140,0
20231221,112200,247003955,2140,2140,2140,2140,0
20231221,112100,247003955,2140,2140,2140,2140,0
20231221,112000,247003955,2140,2140,2140,2140,37
20231221,111900,246924775,2140,2145,2145,2140,391
20231221,111800,246087710,2140,2150,2150,2140,1300
20231221,111700,243303470,2155,2155,2155,2155,0
20231221,111600,243303470,2155,2155,2155,2155,2
20231221,111500,243299160,2160,2155,2160,2155,33
20231221,111400,243227915,2155,2155,2155,2150,507
20231221,111300,242137830,2150,2150,2150,2150,0
20231221,111200,242137830,2150,2150,2150,2150,0
20231221,111100,242137830,2150,2150,2150,2150,292
20231221,111000,241510030,2145,2145,2145,2145,0
20231221,110900,241510030,2145,2145,2145,2145,0
20231221,110800,241510030,2145,2145,2145,2145,0
20231221,110700,241510030,2145,2145,2145,2145,454
20231221,110600,240536200,2140,2140,2140,2140,18
20231221,110500,240497680,2145,2145,2145,2145,1
20231221,110400,240495535,2145,2140,2145,2135,1800
20231221,110300,236650200,2140,2140,2140,2140,0
20231221,110200,236650200,2140,2140,2140,2140,500
20231221,110100,235580200,2140,2140,2140,2140,2423
20231221,110000,230394980,2145,2145,2145,2145,1679
20231221,105900,226793525,2150,2150,2150,2150,1035
20231221,105800,224568275,2155,2145,2155,2145,146
20231221,105700,224253945,2145,2145,2145,2145,919
20231221,105600,222282690,2145,2155,2155,2145,2510
20231221,105500,216887335,2155,2155,2155,2155,1
20231221,105400,216885180,2165,2155,2165,2155,1033
20231221,105300,214659055,2155,2155,2155,2155,13
20231221,105200,214631040,2160,2160,2165,2160,1768
20231221,105100,210812155,2160,2160,2160,2160,944
20231221,105000,208773115,2165,2165,2165,2165,847
20231221,104900,206939360,2165,2165,2165,2165,586
20231221,104800,205670670,2175,2175,2175,2175,20
20231221,104700,205627170,2165,2165,2165,2165,0
20231221,104600,205627170,2165,2170,2170,2165,3077
20231221,104500,198964855,2170,2170,2170,2170,331
20231221,104400,198246585,2170,2170,2170,2170,0
20231221,104300,198246585,2170,2170,2175,2170,500
20231221,104200,197161350,2165,2165,2165,2165,2
20231221,104100,197157020,2165,2165,2165,2165,7
20231221,104000,197141865,2170,2170,2170,2170,4894
20231221,103900,186521885,2175,2175,2175,2175,1
20231221,103800,186519710,2175,2175,2175,2175,0
20231221,103700,186519710,2175,2175,2175,2175,1000
20231221,103600,184344710,2175,2175,2175,2175,0
20231221,103500,184344710,2175,2175,2175,2175,940
20231221,103400,182300210,2175,2180,2180,2175,2218
20231221,103300,177475810,2180,2180,2180,2180,50
20231221,103200,177366810,2180,2180,2180,2180,0
20231221,103100,177366810,2180,2185,2185,2180,3204
20231221,103000,170382085,2185,2185,2185,2185,66
20231221,102900,170237875,2180,2185,2185,2180,6
20231221,102800,170224790,2185,2185,2185,2180,36
20231221,102700,170146135,2185,2185,2185,2185,1489
20231221,102600,166892670,2185,2185,2185,2185,2
20231221,102500,166888300,2185,2185,2185,2185,100
20231221,102400,166669800,2185,2185,2185,2185,76
20231221,102300,166503740,2185,2190,2190,2185,10
20231221,102200,166481865,2190,2190,2190,2190,67
20231221,102100,166335135,2190,2190,2190,2190,138
20231221,102000,166032915,2190,2190,2190,2190,41
20231221,101900,165943125,2190,2190,2190,2190,0
20231221,101800,165943125,2190,2190,2190,2190,1152
20231221,101700,163420245,2190,2190,2190,2190,0
20231221,101600,163420245,2190,2190,2190,2190,480
20231221,101500,162369045,2190,2190,2190,2190,40
20231221,101400,162281445,2195,2195,2195,2195,1160
20231221,101300,159735245,2195,2195,2195,2195,0
20231221,101200,159735245,2195,2205,2205,2195,1337
20231221,101100,156789080,2210,2205,2210,2205,12
20231221,101000,156762610,2205,2205,2205,2205,1
20231221,100900,156760405,2205,2205,2205,2205,401
20231221,100800,155876200,2205,2200,2205,2200,102
20231221,100700,155651300,2210,2200,2210,2200,700
20231221,100600,154104380,2190,2190,2190,2190,0
20231221,100500,154104380,2190,2200,2200,2190,875
20231221,100400,152184855,2200,2200,2210,2200,3
20231221,100300,152178245,2200,2200,2200,2200,782
20231221,100200,150457845,2200,2210,2210,2200,631
20231221,100100,149063345,2210,2205,2210,2205,1044
20231221,100000,146759065,2210,2210,2210,2210,0
20231221,095900,146759065,2210,2215,2215,2210,213
20231221,095800,146287320,2220,2215,2220,2210,2016
20231221,095700,141813320,2205,2205,2205,2205,700
20231221,095600,140269820,2205,2210,2215,2205,1275
20231221,095500,137455745,2205,2215,2215,2205,11
20231221,095400,137431390,2215,2215,2215,2215,396
20231221,095300,136554250,2210,2215,2215,2205,303
20231221,095200,135884625,2215,2205,2215,2205,275
20231221,095100,135277290,2205,2200,2205,2200,199
20231221,095000,134839480,2200,2200,2205,2200,5670
20231221,094900,122348900,2200,2200,2205,2200,564
20231221,094800,121107620,2200,2195,2200,2195,500
20231221,094700,120007730,2195,2195,2195,2195,700
20231221,094600,118471230,2195,2195,2195,2195,0
20231221,094500,118471230,2195,2195,2195,2195,0
20231221,094400,118471230,2195,2195,2195,2195,0
20231221,094300,118471230,2195,2195,2195,2195,1
20231221,094200,118469035,2195,2195,2195,2195,0
20231221,094100,118469035,2195,2190,2195,2190,59
20231221,094000,118339820,2195,2195,2195,2195,124
20231221,093900,118067640,2195,2195,2195,2195,0
20231221,093800,118067640,2195,2195,2195,2195,7
20231221,093700,118052275,2195,2195,2195,2195,0
20231221,093600,118052275,2195,2195,2195,2195,0
20231221,093500,118052275,2195,2195,2195,2195,4
20231221,093400,118043495,2195,2190,2195,2185,1350
20231221,093300,115083330,2195,2195,2195,2195,1
20231221,093200,115081135,2195,2190,2195,2185,1107
20231221,093100,112662255,2185,2185,2185,2185,564
20231221,093000,111429915,2185,2185,2185,2185,0
20231221,092900,111429915,2185,2185,2185,2185,43
20231221,092800,111335960,2185,2185,2185,2185,200
20231221,092700,110898960,2185,2185,2185,2185,167
20231221,092600,110534065,2190,2190,2190,2190,137
20231221,092500,110234035,2195,2195,2195,2195,5754
20231221,092400,97604005,2200,2195,2200,2195,11
20231221,092300,97579810,2200,2200,2200,2200,130
20231221,092200,97293810,2200,2200,2200,2200,857
20231221,092100,95408410,2200,2200,2200,2200,201
20231221,092000,94966210,2200,2195,2200,2195,2567
20231221,091900,89320960,2190,2190,2190,2190,272
20231221,091800,88725280,2190,2185,2195,2185,360
20231221,091700,87937465,2190,2190,2190,2190,501
20231221,091600,86840275,2185,2185,2185,2185,0
20231221,091500,86840275,2185,2190,2190,2185,1218
20231221,091400,84175355,2190,2195,2195,2180,952
20231221,091300,82097160,2195,2200,2200,2190,2806
20231221,091200,75936035,2200,2200,2200,2200,376
20231221,091100,75108835,2200,2215,2215,2200,140
20231221,091000,74799815,2215,2220,2220,2175,3038
20231221,090900,68114295,2220,2215,2230,2210,2581
20231221,090800,62387375,2215,2210,2215,2205,4721
20231221,090700,51939890,2205,2180,2205,2180,6527
20231221,090600,37595380,2180,2175,2180,2175,584
20231221,090500,36324930,2175,2175,2180,2175,1401
20231221,090400,33275755,2185,2175,2185,2175,9413
20231221,090300,12722460,2180,2180,2180,2180,704
20231221,090200,11187740,2185,2185,2185,2185,205
20231221,090100,10739815,2180,2165,2180,2165,4037
20231221,090000,1950725,2165,2175,2175,2165,897