KissMeData/004310/min/candle-20231221.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231221,184200,281852755,3780,3780,3780,3780,3149
20231221,184100,281852755,3780,3780,3780,3780,0
20231221,184000,281852755,3780,3780,3780,3780,0
20231221,183900,281852755,3780,3780,3780,3780,0
20231221,183800,281852755,3780,3780,3780,3780,0
20231221,183700,281852755,3780,3780,3780,3780,0
20231221,183600,281852755,3780,3780,3780,3780,0
20231221,183500,281852755,3780,3780,3780,3780,0
20231221,183400,281852755,3780,3780,3780,3780,0
20231221,183300,281852755,3780,3780,3780,3780,0
20231221,183200,281852755,3780,3780,3780,3780,0
20231221,183100,281852755,3780,3780,3780,3780,0
20231221,183000,281852755,3780,3780,3780,3780,0
20231221,182900,281852755,3780,3780,3780,3780,0
20231221,182800,281852755,3780,3780,3780,3780,0
20231221,182700,281852755,3780,3780,3780,3780,0
20231221,182600,281852755,3780,3780,3780,3780,0
20231221,182500,281852755,3780,3780,3780,3780,0
20231221,182400,281852755,3780,3780,3780,3780,0
20231221,182300,281852755,3780,3780,3780,3780,0
20231221,182200,281852755,3780,3780,3780,3780,0
20231221,182100,281852755,3780,3780,3780,3780,0
20231221,182000,281852755,3780,3780,3780,3780,0
20231221,181900,281852755,3780,3780,3780,3780,0
20231221,181800,281852755,3780,3780,3780,3780,0
20231221,181700,281852755,3780,3780,3780,3780,0
20231221,181600,281852755,3780,3780,3780,3780,0
20231221,181500,281852755,3780,3780,3780,3780,0
20231221,181400,281852755,3780,3780,3780,3780,0
20231221,181300,281852755,3780,3780,3780,3780,0
20231221,181200,281852755,3780,3780,3780,3780,3149
20231221,181100,281852755,3780,3780,3780,3780,0
20231221,181000,281852755,3780,3780,3780,3780,0
20231221,180900,281852755,3780,3780,3780,3780,0
20231221,180800,281852755,3780,3780,3780,3780,0
20231221,180700,281852755,3780,3780,3780,3780,0
20231221,180600,281852755,3780,3780,3780,3780,0
20231221,180500,281852755,3780,3780,3780,3780,0
20231221,180400,281852755,3780,3780,3780,3780,0
20231221,180300,281852755,3780,3780,3780,3780,0
20231221,180200,281852755,3780,3780,3780,3780,0
20231221,180100,281852755,3780,3780,3780,3780,0
20231221,180000,281852755,3780,3780,3780,3780,0
20231221,175900,281852755,3780,3780,3780,3780,0
20231221,175800,281852755,3780,3780,3780,3780,0
20231221,175700,281852755,3780,3780,3780,3780,0
20231221,175600,281852755,3780,3780,3780,3780,0
20231221,175500,281852755,3780,3780,3780,3780,0
20231221,175400,281852755,3780,3780,3780,3780,0
20231221,175300,281852755,3780,3780,3780,3780,0
20231221,175200,281852755,3780,3780,3780,3780,0
20231221,175100,281852755,3780,3780,3780,3780,0
20231221,175000,281852755,3780,3780,3780,3780,0
20231221,174900,281852755,3780,3780,3780,3780,0
20231221,174800,281852755,3780,3780,3780,3780,0
20231221,174700,281852755,3780,3780,3780,3780,0
20231221,174600,281852755,3780,3780,3780,3780,0
20231221,174500,281852755,3780,3780,3780,3780,0
20231221,174400,281852755,3780,3780,3780,3780,0
20231221,174300,281852755,3780,3780,3780,3780,0
20231221,174200,281852755,3780,3780,3780,3780,3149
20231221,174100,281852755,3780,3780,3780,3780,0
20231221,174000,281852755,3780,3780,3780,3780,0
20231221,173900,281852755,3780,3780,3780,3780,0
20231221,173800,281852755,3780,3780,3780,3780,0
20231221,173700,281852755,3780,3780,3780,3780,0
20231221,173600,281852755,3780,3780,3780,3780,0
20231221,173500,281852755,3780,3780,3780,3780,0
20231221,173400,281852755,3780,3780,3780,3780,0
20231221,173300,281852755,3780,3780,3780,3780,0
20231221,173200,281852755,3780,3780,3780,3780,0
20231221,173100,281852755,3780,3780,3780,3780,0
20231221,173000,281852755,3780,3780,3780,3780,0
20231221,172900,281852755,3780,3780,3780,3780,0
20231221,172800,281852755,3780,3780,3780,3780,0
20231221,172700,281852755,3780,3780,3780,3780,0
20231221,172600,281852755,3780,3780,3780,3780,0
20231221,172500,281852755,3780,3780,3780,3780,0
20231221,172400,281852755,3780,3780,3780,3780,0
20231221,172300,281852755,3780,3780,3780,3780,0
20231221,172200,281852755,3780,3780,3780,3780,0
20231221,172100,281852755,3780,3780,3780,3780,0
20231221,172000,281852755,3780,3780,3780,3780,0
20231221,171900,281852755,3780,3780,3780,3780,0
20231221,171800,281852755,3780,3780,3780,3780,0
20231221,171700,281852755,3780,3780,3780,3780,0
20231221,171600,281852755,3780,3780,3780,3780,0
20231221,171500,281852755,3780,3780,3780,3780,0
20231221,171400,281852755,3780,3780,3780,3780,0
20231221,171300,281852755,3780,3780,3780,3780,0
20231221,171200,281852755,3780,3780,3780,3780,3149
20231221,171100,281852755,3780,3780,3780,3780,0
20231221,171000,281852755,3780,3780,3780,3780,0
20231221,170900,281852755,3780,3780,3780,3780,0
20231221,170800,281852755,3780,3780,3780,3780,0
20231221,170700,281852755,3780,3780,3780,3780,0
20231221,170600,281852755,3780,3780,3780,3780,0
20231221,170500,281852755,3780,3780,3780,3780,0
20231221,170400,281852755,3780,3780,3780,3780,0
20231221,170300,281852755,3780,3780,3780,3780,0
20231221,170200,281852755,3780,3780,3780,3780,0
20231221,170100,281852755,3780,3780,3780,3780,0
20231221,170000,281852755,3780,3780,3780,3780,0
20231221,165900,281852755,3780,3780,3780,3780,0
20231221,165800,281852755,3780,3780,3780,3780,0
20231221,165700,281852755,3780,3780,3780,3780,0
20231221,165600,281852755,3780,3780,3780,3780,0
20231221,165500,281852755,3780,3780,3780,3780,0
20231221,165400,281852755,3780,3780,3780,3780,0
20231221,165300,281852755,3780,3780,3780,3780,0
20231221,165200,281852755,3780,3780,3780,3780,0
20231221,165100,281852755,3780,3780,3780,3780,0
20231221,165000,281852755,3780,3780,3780,3780,0
20231221,164900,281852755,3780,3780,3780,3780,0
20231221,164800,281852755,3780,3780,3780,3780,0
20231221,164700,281852755,3780,3780,3780,3780,0
20231221,164600,281852755,3780,3780,3780,3780,0
20231221,164500,281852755,3780,3780,3780,3780,0
20231221,164400,281852755,3780,3780,3780,3780,0
20231221,164300,281852755,3780,3780,3780,3780,0
20231221,164200,281852755,3780,3780,3780,3780,3149
20231221,164100,281852755,3780,3780,3780,3780,0
20231221,164000,281852755,3780,3780,3780,3780,0
20231221,163900,281852755,3780,3780,3780,3780,0
20231221,163800,281852755,3780,3780,3780,3780,0
20231221,163700,281852755,3780,3780,3780,3780,0
20231221,163600,281852755,3780,3780,3780,3780,0
20231221,163500,281852755,3780,3780,3780,3780,0
20231221,163400,281852755,3780,3780,3780,3780,0
20231221,163300,281852755,3780,3780,3780,3780,0
20231221,163200,281852755,3780,3780,3780,3780,0
20231221,163100,281852755,3780,3780,3780,3780,0
20231221,163000,281852755,3780,3780,3780,3780,0
20231221,162900,281852755,3780,3780,3780,3780,0
20231221,162800,281852755,3780,3780,3780,3780,0
20231221,162700,281852755,3780,3780,3780,3780,0
20231221,162600,281852755,3780,3780,3780,3780,0
20231221,162500,281852755,3780,3780,3780,3780,0
20231221,162400,281852755,3780,3780,3780,3780,0
20231221,162300,281852755,3780,3780,3780,3780,0
20231221,162200,281852755,3780,3780,3780,3780,0
20231221,162100,281852755,3780,3780,3780,3780,0
20231221,162000,281852755,3780,3780,3780,3780,0
20231221,161900,281852755,3780,3780,3780,3780,0
20231221,161800,281852755,3780,3780,3780,3780,0
20231221,161700,281852755,3780,3780,3780,3780,0
20231221,161600,281852755,3780,3780,3780,3780,0
20231221,161500,281852755,3780,3780,3780,3780,0
20231221,161400,281852755,3780,3780,3780,3780,0
20231221,161300,281852755,3780,3780,3780,3780,0
20231221,161200,281852755,3780,3780,3780,3780,3149
20231221,161100,281852755,3780,3780,3780,3780,0
20231221,161000,281852755,3780,3780,3780,3780,0
20231221,160900,281852755,3780,3780,3780,3780,0
20231221,160800,281852755,3780,3780,3780,3780,0
20231221,160700,281852755,3780,3780,3780,3780,0
20231221,160600,281852755,3780,3780,3780,3780,0
20231221,160500,281852755,3780,3780,3780,3780,0
20231221,160400,281852755,3780,3780,3780,3780,0
20231221,160300,281852755,3780,3780,3780,3780,0
20231221,160200,281852755,3780,3780,3780,3780,0
20231221,160100,281852755,3780,3780,3780,3780,0
20231221,160000,281852755,3780,3780,3780,3780,0
20231221,155900,281852755,3780,3780,3780,3780,0
20231221,155800,281852755,3780,3780,3780,3780,0
20231221,155700,281852755,3780,3780,3780,3780,0
20231221,155600,281852755,3780,3780,3780,3780,0
20231221,155500,281852755,3780,3780,3780,3780,0
20231221,155400,281852755,3780,3780,3780,3780,0
20231221,155300,281852755,3780,3780,3780,3780,0
20231221,155200,281852755,3780,3780,3780,3780,0
20231221,155100,281852755,3780,3780,3780,3780,0
20231221,155000,281852755,3780,3780,3780,3780,0
20231221,154900,281852755,3780,3780,3780,3780,0
20231221,154800,281852755,3780,3780,3780,3780,0
20231221,154700,281852755,3780,3780,3780,3780,0
20231221,154600,281852755,3780,3780,3780,3780,0
20231221,154500,281852755,3780,3780,3780,3780,0
20231221,154400,281852755,3780,3780,3780,3780,0
20231221,154300,281852755,3780,3780,3780,3780,0
20231221,154200,281852755,3780,3780,3780,3780,3149
20231221,154100,281852755,3780,3780,3780,3780,0
20231221,154000,281852755,3780,3780,3780,3780,0
20231221,153900,281852755,3780,3780,3780,3780,0
20231221,153800,281852755,3780,3780,3780,3780,0
20231221,153700,281852755,3780,3780,3780,3780,0
20231221,153600,281852755,3780,3780,3780,3780,0
20231221,153500,281852755,3780,3780,3780,3780,0
20231221,153400,281852755,3780,3780,3780,3780,0
20231221,153300,281852755,3780,3780,3780,3780,0
20231221,153200,281852755,3780,3780,3780,3780,0
20231221,153100,281852755,3780,3780,3780,3780,0
20231221,153000,281852755,3780,3780,3780,3780,3149
20231221,152900,269949535,3790,3790,3790,3790,0
20231221,152800,269949535,3790,3790,3790,3790,0
20231221,152700,269949535,3790,3790,3790,3790,0
20231221,152600,269949535,3790,3790,3790,3790,0
20231221,152500,269949535,3790,3790,3790,3790,0
20231221,152400,269949535,3790,3790,3790,3790,0
20231221,152300,269949535,3790,3790,3790,3790,0
20231221,152200,269949535,3790,3790,3790,3790,0
20231221,152100,269949535,3790,3790,3790,3790,0
20231221,152000,269949535,3790,3790,3790,3790,0
20231221,151900,269949535,3790,3790,3790,3790,50
20231221,151800,269760035,3790,3790,3790,3790,0
20231221,151700,269760035,3790,3790,3790,3790,1
20231221,151600,269756245,3790,3790,3790,3780,5
20231221,151500,269737325,3780,3780,3780,3780,2
20231221,151400,269729765,3790,3780,3790,3780,2
20231221,151300,269722195,3790,3790,3790,3790,464
20231221,151200,267963635,3780,3785,3785,3780,301
20231221,151100,266824355,3780,3785,3785,3780,1001
20231221,151000,263035575,3785,3780,3785,3780,3
20231221,150900,263024225,3780,3780,3780,3780,30
20231221,150800,262910825,3775,3775,3775,3775,1
20231221,150700,262907050,3775,3780,3780,3775,2
20231221,150600,262899495,3775,3775,3775,3775,0
20231221,150500,262899495,3775,3780,3780,3775,51
20231221,150400,262706720,3775,3780,3780,3775,7
20231221,150300,262680265,3775,3775,3775,3775,2
20231221,150200,262672715,3775,3775,3775,3775,1
20231221,150100,262668940,3775,3775,3775,3775,1
20231221,150000,262665165,3775,3775,3775,3775,1
20231221,145900,262661390,3780,3780,3780,3780,0
20231221,145800,262661390,3780,3785,3785,3780,20
20231221,145700,262585740,3780,3780,3780,3780,54
20231221,145600,262381620,3775,3775,3775,3775,1
20231221,145500,262377845,3780,3775,3780,3775,51
20231221,145400,262185070,3780,3780,3780,3780,56
20231221,145300,261973390,3775,3775,3775,3775,1
20231221,145200,261969615,3780,3775,3780,3775,101
20231221,145100,261587840,3780,3780,3780,3780,100
20231221,145000,261209840,3775,3775,3775,3775,1
20231221,144900,261206065,3780,3780,3780,3780,0
20231221,144800,261206065,3780,3780,3780,3780,4001
20231221,144700,246082285,3780,3780,3780,3780,0
20231221,144600,246082285,3780,3780,3780,3780,501
20231221,144500,244188505,3780,3780,3780,3780,432
20231221,144400,242555545,3780,3780,3780,3780,482
20231221,144300,240733585,3780,3780,3780,3780,1
20231221,144200,240729805,3785,3780,3785,3780,2
20231221,144100,240722240,3780,3780,3780,3780,1
20231221,144000,240718460,3780,3780,3780,3780,0
20231221,143900,240718460,3780,3780,3780,3780,1
20231221,143800,240714680,3780,3780,3780,3780,1
20231221,143700,240710900,3780,3780,3780,3780,1
20231221,143600,240707120,3780,3780,3780,3780,0
20231221,143500,240707120,3780,3780,3780,3780,2
20231221,143400,240699560,3780,3780,3780,3780,1
20231221,143300,240695780,3785,3785,3785,3785,130
20231221,143200,240203730,3780,3780,3780,3780,1
20231221,143100,240199950,3780,3780,3780,3780,2
20231221,143000,240192390,3785,3780,3785,3780,2
20231221,142900,240184825,3780,3780,3780,3780,0
20231221,142800,240184825,3780,3780,3780,3780,1
20231221,142700,240181045,3780,3780,3780,3780,1
20231221,142600,240177265,3780,3780,3780,3780,709
20231221,142500,237497245,3780,3780,3780,3780,0
20231221,142400,237497245,3780,3780,3780,3780,1
20231221,142300,237493465,3780,3780,3780,3780,1
20231221,142200,237489685,3780,3780,3780,3780,200
20231221,142100,236733685,3780,3780,3780,3780,2
20231221,142000,236726125,3780,3785,3785,3780,301
20231221,141900,235586845,3780,3780,3780,3780,1
20231221,141800,235583065,3780,3780,3780,3780,0
20231221,141700,235583065,3780,3780,3780,3780,1
20231221,141600,235579285,3780,3780,3780,3780,1
20231221,141500,235575505,3780,3780,3780,3780,1
20231221,141400,235571725,3780,3780,3780,3780,500
20231221,141300,233681725,3780,3780,3780,3780,1
20231221,141200,233677945,3780,3780,3780,3780,253
20231221,141100,232721605,3780,3780,3780,3780,0
20231221,141000,232721605,3780,3780,3780,3780,1
20231221,140900,232717825,3780,3780,3780,3780,1
20231221,140800,232714045,3780,3780,3780,3780,2
20231221,140700,232706485,3785,3785,3785,3785,4
20231221,140600,232691345,3780,3780,3780,3780,0
20231221,140500,232691345,3780,3780,3780,3780,5
20231221,140400,232672445,3780,3785,3785,3780,795
20231221,140300,229666095,3790,3790,3790,3790,0
20231221,140200,229666095,3790,3790,3790,3790,18
20231221,140100,229597875,3785,3785,3785,3785,1000
20231221,140000,225812875,3785,3785,3785,3785,0
20231221,135900,225812875,3785,3785,3785,3785,1127
20231221,135800,221547180,3790,3790,3790,3790,0
20231221,135700,221547180,3790,3790,3790,3790,0
20231221,135600,221547180,3790,3790,3790,3790,0
20231221,135500,221547180,3790,3790,3790,3790,9
20231221,135400,221513070,3790,3790,3790,3790,0
20231221,135300,221513070,3790,3790,3790,3790,100
20231221,135200,221134070,3790,3790,3790,3790,0
20231221,135100,221134070,3790,3790,3790,3790,52
20231221,135000,220936990,3790,3790,3790,3790,0
20231221,134900,220936990,3790,3790,3790,3790,0
20231221,134800,220936990,3790,3790,3790,3790,2118
20231221,134700,212909770,3790,3790,3790,3790,0
20231221,134600,212909770,3790,3790,3790,3790,1000
20231221,134500,209119770,3790,3790,3790,3790,0
20231221,134400,209119770,3790,3785,3790,3785,124
20231221,134300,208650425,3785,3785,3785,3785,21
20231221,134200,208570940,3780,3780,3780,3780,10
20231221,134100,208533140,3780,3780,3780,3780,34
20231221,134000,208404620,3780,3780,3780,3780,50
20231221,133900,208215620,3775,3775,3775,3775,0
20231221,133800,208215620,3775,3770,3775,3770,322
20231221,133700,207001135,3770,3770,3770,3770,0
20231221,133600,207001135,3770,3770,3770,3770,566
20231221,133500,204867315,3770,3770,3770,3770,0
20231221,133400,204867315,3770,3770,3770,3770,0
20231221,133300,204867315,3770,3770,3770,3770,54
20231221,133200,204663735,3770,3770,3770,3770,48
20231221,133100,204482775,3765,3765,3765,3765,0
20231221,133000,204482775,3765,3765,3765,3765,0
20231221,132900,204482775,3765,3765,3765,3765,0
20231221,132800,204482775,3765,3765,3765,3765,0
20231221,132700,204482775,3765,3765,3765,3765,0
20231221,132600,204482775,3765,3765,3765,3765,0
20231221,132500,204482775,3765,3765,3765,3765,0
20231221,132400,204482775,3765,3765,3765,3765,0
20231221,132300,204482775,3765,3765,3765,3765,0
20231221,132200,204482775,3765,3765,3765,3765,0
20231221,132100,204482775,3765,3765,3765,3765,0
20231221,132000,204482775,3765,3770,3770,3765,30
20231221,131900,204369695,3770,3770,3770,3770,0
20231221,131800,204369695,3770,3770,3770,3770,0
20231221,131700,204369695,3770,3770,3770,3770,0
20231221,131600,204369695,3770,3770,3770,3770,0
20231221,131500,204369695,3770,3770,3770,3770,0
20231221,131400,204369695,3770,3770,3770,3770,0
20231221,131300,204369695,3770,3770,3770,3770,0
20231221,131200,204369695,3770,3770,3770,3770,0
20231221,131100,204369695,3770,3770,3770,3770,0
20231221,131000,204369695,3770,3770,3770,3770,0
20231221,130900,204369695,3770,3770,3770,3770,0
20231221,130800,204369695,3770,3770,3770,3770,0
20231221,130700,204369695,3770,3770,3770,3770,0
20231221,130600,204369695,3770,3775,3775,3770,1323
20231221,130500,199380985,3775,3775,3775,3775,0
20231221,130400,199380985,3775,3775,3775,3775,1
20231221,130300,199377210,3775,3770,3775,3770,386
20231221,130200,197921985,3765,3765,3765,3765,0
20231221,130100,197921985,3765,3765,3765,3765,100
20231221,130000,197545485,3765,3765,3765,3765,0
20231221,125900,197545485,3765,3765,3765,3765,0
20231221,125800,197545485,3765,3765,3765,3765,100
20231221,125700,197168985,3760,3760,3760,3760,0
20231221,125600,197168985,3760,3760,3760,3760,0
20231221,125500,197168985,3760,3770,3770,3760,3
20231221,125400,197157695,3770,3770,3770,3765,79
20231221,125300,196860200,3770,3770,3770,3770,0
20231221,125200,196860200,3770,3770,3770,3770,100
20231221,125100,196483200,3770,3770,3770,3770,53
20231221,125000,196283390,3770,3770,3770,3770,8
20231221,124900,196253230,3770,3770,3770,3770,0
20231221,124800,196253230,3770,3770,3770,3770,0
20231221,124700,196253230,3770,3770,3770,3770,0
20231221,124600,196253230,3770,3765,3770,3765,85
20231221,124500,195933195,3765,3765,3765,3765,1
20231221,124400,195929430,3770,3765,3770,3765,51
20231221,124300,195737165,3770,3770,3770,3770,1
20231221,124200,195733395,3765,3765,3765,3765,0
20231221,124100,195733395,3765,3765,3765,3765,0
20231221,124000,195733395,3765,3765,3765,3765,0
20231221,123900,195733395,3765,3765,3765,3765,59
20231221,123800,195511260,3765,3765,3765,3765,0
20231221,123700,195511260,3765,3765,3765,3765,0
20231221,123600,195511260,3765,3765,3765,3765,100
20231221,123500,195134760,3765,3770,3770,3765,1007
20231221,123400,191339430,3770,3770,3770,3770,0
20231221,123300,191339430,3770,3770,3770,3770,0
20231221,123200,191339430,3770,3770,3770,3770,1
20231221,123100,191335660,3770,3770,3770,3770,0
20231221,123000,191335660,3770,3770,3770,3770,0
20231221,122900,191335660,3770,3770,3770,3770,28
20231221,122800,191230100,3770,3770,3770,3770,0
20231221,122700,191230100,3770,3770,3770,3770,0
20231221,122600,191230100,3770,3770,3770,3770,50
20231221,122500,191041600,3770,3770,3770,3770,0
20231221,122400,191041600,3770,3770,3770,3770,30
20231221,122300,190928500,3770,3770,3770,3770,1800
20231221,122200,184142500,3760,3755,3760,3755,9
20231221,122100,184108685,3760,3760,3760,3760,51
20231221,122000,183916925,3760,3760,3760,3760,13
20231221,121900,183868045,3760,3760,3760,3760,147
20231221,121800,183315325,3760,3760,3760,3760,0
20231221,121700,183315325,3760,3760,3760,3760,0
20231221,121600,183315325,3760,3760,3760,3760,168
20231221,121500,182683645,3770,3770,3770,3770,10
20231221,121400,182645945,3770,3770,3770,3770,0
20231221,121300,182645945,3770,3770,3770,3770,0
20231221,121200,182645945,3770,3770,3770,3770,300
20231221,121100,181514945,3765,3765,3765,3765,1
20231221,121000,181511180,3765,3765,3765,3765,0
20231221,120900,181511180,3765,3765,3765,3765,0
20231221,120800,181511180,3765,3765,3765,3765,200
20231221,120700,180758180,3760,3760,3760,3760,0
20231221,120600,180758180,3760,3760,3760,3760,0
20231221,120500,180758180,3760,3760,3760,3760,201
20231221,120400,180002420,3755,3755,3755,3755,0
20231221,120300,180002420,3755,3755,3755,3755,0
20231221,120200,180002420,3755,3755,3755,3755,7
20231221,120100,179976135,3755,3770,3770,3755,178
20231221,120000,179307670,3775,3775,3775,3775,0
20231221,115900,179307670,3775,3775,3775,3775,0
20231221,115800,179307670,3775,3775,3775,3775,0
20231221,115700,179307670,3775,3770,3775,3770,35
20231221,115600,179175645,3770,3770,3770,3770,0
20231221,115500,179175645,3770,3770,3770,3770,0
20231221,115400,179175645,3770,3755,3770,3755,3056
20231221,115300,167655740,3755,3755,3755,3755,428
20231221,115200,166048600,3775,3775,3775,3775,0
20231221,115100,166048600,3775,3775,3775,3775,10
20231221,115000,166010850,3775,3760,3775,3760,90
20231221,114900,165671955,3760,3760,3760,3760,0
20231221,114800,165671955,3760,3755,3760,3755,33
20231221,114700,165547880,3750,3750,3750,3750,0
20231221,114600,165547880,3750,3750,3750,3750,438
20231221,114500,163905380,3750,3755,3755,3750,231
20231221,114400,163038630,3755,3755,3755,3755,230
20231221,114300,162174980,3755,3755,3755,3755,50
20231221,114200,161987230,3755,3755,3755,3755,0
20231221,114100,161987230,3755,3755,3755,3755,0
20231221,114000,161987230,3755,3755,3755,3755,3
20231221,113900,161975965,3755,3755,3755,3755,2000
20231221,113800,154465965,3755,3755,3755,3755,100
20231221,113700,154090465,3750,3755,3755,3750,866
20231221,113600,150840200,3760,3760,3760,3760,1
20231221,113500,150836440,3760,3760,3760,3760,836
20231221,113400,147693080,3765,3765,3765,3765,0
20231221,113300,147693080,3765,3765,3765,3765,380
20231221,113200,146262380,3760,3765,3765,3760,500
20231221,113100,144381175,3765,3765,3765,3765,0
20231221,113000,144381175,3765,3770,3770,3765,250
20231221,112900,143439475,3780,3780,3780,3780,0
20231221,112800,143439475,3780,3780,3780,3780,0
20231221,112700,143439475,3780,3780,3780,3780,0
20231221,112600,143439475,3780,3780,3780,3780,0
20231221,112500,143439475,3780,3780,3780,3780,0
20231221,112400,143439475,3780,3780,3780,3780,0
20231221,112300,143439475,3780,3780,3780,3780,3
20231221,112200,143428135,3770,3770,3770,3770,0
20231221,112100,143428135,3770,3770,3770,3770,275
20231221,112000,142391385,3765,3765,3765,3765,0
20231221,111900,142391385,3765,3765,3765,3765,0
20231221,111800,142391385,3765,3765,3765,3765,0
20231221,111700,142391385,3765,3765,3765,3765,0
20231221,111600,142391385,3765,3765,3765,3765,4
20231221,111500,142376325,3770,3770,3770,3770,100
20231221,111400,141999325,3760,3760,3760,3760,0
20231221,111300,141999325,3760,3760,3760,3760,0
20231221,111200,141999325,3760,3760,3760,3760,436
20231221,111100,140359965,3760,3760,3760,3760,0
20231221,111000,140359965,3760,3760,3760,3760,0
20231221,110900,140359965,3760,3760,3760,3760,200
20231221,110800,139607965,3760,3760,3760,3760,1
20231221,110700,139604205,3755,3755,3755,3755,0
20231221,110600,139604205,3755,3755,3755,3755,4
20231221,110500,139589185,3745,3745,3745,3745,0
20231221,110400,139589185,3745,3745,3745,3745,0
20231221,110300,139589185,3745,3755,3755,3745,16
20231221,110200,139529255,3745,3745,3745,3745,3
20231221,110100,139518020,3740,3740,3740,3740,1817
20231221,110000,132722440,3740,3740,3740,3740,0
20231221,105900,132722440,3740,3740,3740,3740,0
20231221,105800,132722440,3740,3750,3750,3740,8797
20231221,105700,99749630,3750,3760,3765,3750,2244
20231221,105600,91323360,3760,3770,3770,3760,8835
20231221,105500,58039515,3775,3775,3775,3775,2
20231221,105400,58031965,3775,3775,3775,3775,4
20231221,105300,58016865,3770,3770,3770,3770,0
20231221,105200,58016865,3770,3770,3770,3770,21
20231221,105100,57937695,3775,3770,3775,3770,3
20231221,105000,57926375,3775,3775,3775,3775,50
20231221,104900,57737625,3770,3770,3770,3770,0
20231221,104800,57737625,3770,3770,3770,3770,1
20231221,104700,57733855,3770,3770,3770,3770,0
20231221,104600,57733855,3770,3770,3770,3770,211
20231221,104500,56938385,3775,3775,3775,3775,0
20231221,104400,56938385,3775,3775,3775,3775,25
20231221,104300,56844010,3775,3775,3775,3775,0
20231221,104200,56844010,3775,3775,3775,3775,0
20231221,104100,56844010,3775,3775,3775,3775,821
20231221,104000,53744735,3775,3770,3775,3770,3
20231221,103900,53733420,3770,3770,3770,3770,30
20231221,103800,53620320,3770,3770,3770,3770,1
20231221,103700,53616550,3775,3775,3775,3775,2
20231221,103600,53609000,3785,3785,3785,3785,2000
20231221,103500,46039000,3775,3775,3775,3775,0
20231221,103400,46039000,3775,3775,3775,3775,1
20231221,103300,46035225,3775,3775,3775,3775,0
20231221,103200,46035225,3775,3775,3775,3775,0
20231221,103100,46035225,3775,3775,3775,3775,6
20231221,103000,46012575,3775,3775,3775,3775,0
20231221,102900,46012575,3775,3775,3775,3775,0
20231221,102800,46012575,3775,3775,3775,3775,104
20231221,102700,45619975,3780,3780,3780,3780,0
20231221,102600,45619975,3780,3780,3780,3780,0
20231221,102500,45619975,3780,3780,3780,3780,100
20231221,102400,45241975,3785,3775,3785,3775,3051
20231221,102300,33714450,3780,3780,3780,3780,0
20231221,102200,33714450,3780,3780,3780,3780,0
20231221,102100,33714450,3780,3780,3780,3780,0
20231221,102000,33714450,3780,3780,3780,3780,0
20231221,101900,33714450,3780,3780,3780,3780,0
20231221,101800,33714450,3780,3780,3780,3780,65
20231221,101700,33468750,3780,3780,3780,3780,0
20231221,101600,33468750,3780,3780,3780,3780,1
20231221,101500,33464970,3780,3780,3780,3780,103
20231221,101400,33075630,3780,3780,3780,3780,0
20231221,101300,33075630,3780,3780,3780,3780,100
20231221,101200,32697630,3785,3785,3785,3785,0
20231221,101100,32697630,3785,3785,3785,3785,5
20231221,101000,32678705,3785,3780,3785,3780,7
20231221,100900,32652235,3780,3780,3780,3780,0
20231221,100800,32652235,3780,3780,3780,3780,21
20231221,100700,32572855,3785,3785,3785,3785,10
20231221,100600,32535005,3780,3780,3780,3780,0
20231221,100500,32535005,3780,3780,3780,3780,0
20231221,100400,32535005,3780,3780,3780,3780,0
20231221,100300,32535005,3780,3780,3780,3780,0
20231221,100200,32535005,3780,3780,3780,3780,6
20231221,100100,32512325,3780,3780,3780,3780,5
20231221,100000,32493425,3780,3780,3780,3780,78
20231221,095900,32198585,3775,3775,3775,3775,0
20231221,095800,32198585,3775,3780,3780,3775,66
20231221,095700,31949125,3775,3780,3780,3775,53
20231221,095600,31748800,3780,3780,3780,3780,0
20231221,095500,31748800,3780,3780,3780,3780,0
20231221,095400,31748800,3780,3780,3780,3780,0
20231221,095300,31748800,3780,3780,3780,3780,1
20231221,095200,31745020,3785,3785,3785,3785,1
20231221,095100,31741235,3785,3785,3785,3785,0
20231221,095000,31741235,3785,3785,3785,3785,1
20231221,094900,31737450,3800,3775,3800,3775,1463
20231221,094800,26185610,3780,3775,3780,3775,108
20231221,094700,25777640,3775,3770,3775,3770,208
20231221,094600,24992565,3770,3770,3770,3770,208
20231221,094500,24208405,3770,3770,3770,3765,209
20231221,094400,23420510,3765,3765,3770,3765,111
20231221,094300,23002470,3765,3765,3765,3765,148
20231221,094200,22445250,3765,3770,3775,3765,822
20231221,094100,19346420,3775,3775,3775,3770,522
20231221,094000,17375990,3780,3785,3785,3780,698
20231221,093900,14736400,3795,3790,3795,3790,817
20231221,093800,11636060,3790,3790,3790,3790,403
20231221,093700,10108690,3790,3790,3790,3790,5
20231221,093600,10089740,3790,3790,3790,3790,126
20231221,093500,9612200,3780,3780,3780,3780,0
20231221,093400,9612200,3780,3780,3780,3780,0
20231221,093300,9612200,3780,3785,3785,3780,200
20231221,093200,8856085,3795,3795,3795,3795,0
20231221,093100,8856085,3795,3795,3795,3795,0
20231221,093000,8856085,3795,3795,3795,3795,0
20231221,092900,8856085,3795,3795,3795,3795,0
20231221,092800,8856085,3795,3795,3795,3795,1
20231221,092700,8852290,3795,3795,3795,3795,1
20231221,092600,8848495,3795,3795,3795,3795,0
20231221,092500,8848495,3795,3795,3795,3795,0
20231221,092400,8848495,3795,3795,3795,3795,0
20231221,092300,8848495,3795,3795,3795,3795,5
20231221,092200,8829520,3795,3795,3795,3795,0
20231221,092100,8829520,3795,3795,3795,3795,302
20231221,092000,7683430,3795,3795,3795,3795,1
20231221,091900,7679635,3795,3795,3795,3795,1
20231221,091800,7675840,3780,3780,3780,3780,0
20231221,091700,7675840,3780,3800,3800,3780,111
20231221,091600,7255880,3795,3795,3795,3795,370
20231221,091500,5851730,3790,3790,3790,3790,0
20231221,091400,5851730,3790,3790,3790,3790,0
20231221,091300,5851730,3790,3790,3790,3790,131
20231221,091200,5355240,3785,3785,3785,3785,74
20231221,091100,5075150,3785,3785,3785,3785,40
20231221,091000,4923750,3785,3785,3785,3785,24
20231221,090900,4832910,3785,3785,3785,3785,2
20231221,090800,4825340,3775,3780,3780,3775,29
20231221,090700,4715810,3780,3780,3780,3780,80
20231221,090600,4413410,3780,3780,3780,3780,1
20231221,090500,4409630,3780,3780,3780,3780,500
20231221,090400,2519630,3780,3780,3780,3780,0
20231221,090300,2519630,3780,3780,3780,3780,1
20231221,090200,2515850,3755,3755,3755,3755,0
20231221,090100,2515850,3755,3755,3755,3755,0
20231221,090000,2515850,3755,3755,3755,3755,670