KissMeData/036580/min/candle-20231221.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231221,191700,591077890,3340,3340,3340,3340,1473
20231221,191600,591077890,3340,3340,3340,3340,0
20231221,191500,591077890,3340,3340,3340,3340,0
20231221,191400,591077890,3340,3340,3340,3340,0
20231221,191300,591077890,3340,3340,3340,3340,0
20231221,191200,591077890,3340,3340,3340,3340,0
20231221,191100,591077890,3340,3340,3340,3340,0
20231221,191000,591077890,3340,3340,3340,3340,0
20231221,190900,591077890,3340,3340,3340,3340,0
20231221,190800,591077890,3340,3340,3340,3340,0
20231221,190700,591077890,3340,3340,3340,3340,0
20231221,190600,591077890,3340,3340,3340,3340,0
20231221,190500,591077890,3340,3340,3340,3340,0
20231221,190400,591077890,3340,3340,3340,3340,0
20231221,190300,591077890,3340,3340,3340,3340,0
20231221,190200,591077890,3340,3340,3340,3340,0
20231221,190100,591077890,3340,3340,3340,3340,0
20231221,190000,591077890,3340,3340,3340,3340,0
20231221,185900,591077890,3340,3340,3340,3340,0
20231221,185800,591077890,3340,3340,3340,3340,0
20231221,185700,591077890,3340,3340,3340,3340,0
20231221,185600,591077890,3340,3340,3340,3340,0
20231221,185500,591077890,3340,3340,3340,3340,0
20231221,185400,591077890,3340,3340,3340,3340,0
20231221,185300,591077890,3340,3340,3340,3340,0
20231221,185200,591077890,3340,3340,3340,3340,0
20231221,185100,591077890,3340,3340,3340,3340,0
20231221,185000,591077890,3340,3340,3340,3340,0
20231221,184900,591077890,3340,3340,3340,3340,0
20231221,184800,591077890,3340,3340,3340,3340,0
20231221,184700,591077890,3340,3340,3340,3340,1473
20231221,184600,591077890,3340,3340,3340,3340,0
20231221,184500,591077890,3340,3340,3340,3340,0
20231221,184400,591077890,3340,3340,3340,3340,0
20231221,184300,591077890,3340,3340,3340,3340,0
20231221,184200,591077890,3340,3340,3340,3340,0
20231221,184100,591077890,3340,3340,3340,3340,0
20231221,184000,591077890,3340,3340,3340,3340,0
20231221,183900,591077890,3340,3340,3340,3340,0
20231221,183800,591077890,3340,3340,3340,3340,0
20231221,183700,591077890,3340,3340,3340,3340,0
20231221,183600,591077890,3340,3340,3340,3340,0
20231221,183500,591077890,3340,3340,3340,3340,0
20231221,183400,591077890,3340,3340,3340,3340,0
20231221,183300,591077890,3340,3340,3340,3340,0
20231221,183200,591077890,3340,3340,3340,3340,0
20231221,183100,591077890,3340,3340,3340,3340,0
20231221,183000,591077890,3340,3340,3340,3340,0
20231221,182900,591077890,3340,3340,3340,3340,0
20231221,182800,591077890,3340,3340,3340,3340,0
20231221,182700,591077890,3340,3340,3340,3340,0
20231221,182600,591077890,3340,3340,3340,3340,0
20231221,182500,591077890,3340,3340,3340,3340,0
20231221,182400,591077890,3340,3340,3340,3340,0
20231221,182300,591077890,3340,3340,3340,3340,0
20231221,182200,591077890,3340,3340,3340,3340,0
20231221,182100,591077890,3340,3340,3340,3340,0
20231221,182000,591077890,3340,3340,3340,3340,0
20231221,181900,591077890,3340,3340,3340,3340,0
20231221,181800,591077890,3340,3340,3340,3340,0
20231221,181700,591077890,3340,3340,3340,3340,1473
20231221,181600,591077890,3340,3340,3340,3340,0
20231221,181500,591077890,3340,3340,3340,3340,0
20231221,181400,591077890,3340,3340,3340,3340,0
20231221,181300,591077890,3340,3340,3340,3340,0
20231221,181200,591077890,3340,3340,3340,3340,0
20231221,181100,591077890,3340,3340,3340,3340,0
20231221,181000,591077890,3340,3340,3340,3340,0
20231221,180900,591077890,3340,3340,3340,3340,0
20231221,180800,591077890,3340,3340,3340,3340,0
20231221,180700,591077890,3340,3340,3340,3340,0
20231221,180600,591077890,3340,3340,3340,3340,0
20231221,180500,591077890,3340,3340,3340,3340,0
20231221,180400,591077890,3340,3340,3340,3340,0
20231221,180300,591077890,3340,3340,3340,3340,0
20231221,180200,591077890,3340,3340,3340,3340,0
20231221,180100,591077890,3340,3340,3340,3340,0
20231221,180000,591077890,3340,3340,3340,3340,0
20231221,175900,591077890,3340,3340,3340,3340,0
20231221,175800,591077890,3340,3340,3340,3340,0
20231221,175700,591077890,3340,3340,3340,3340,0
20231221,175600,591077890,3340,3340,3340,3340,0
20231221,175500,591077890,3340,3340,3340,3340,0
20231221,175400,591077890,3340,3340,3340,3340,0
20231221,175300,591077890,3340,3340,3340,3340,0
20231221,175200,591077890,3340,3340,3340,3340,0
20231221,175100,591077890,3340,3340,3340,3340,0
20231221,175000,591077890,3340,3340,3340,3340,0
20231221,174900,591077890,3340,3340,3340,3340,0
20231221,174800,591077890,3340,3340,3340,3340,0
20231221,174700,591077890,3340,3340,3340,3340,1473
20231221,174600,591077890,3340,3340,3340,3340,0
20231221,174500,591077890,3340,3340,3340,3340,0
20231221,174400,591077890,3340,3340,3340,3340,0
20231221,174300,591077890,3340,3340,3340,3340,0
20231221,174200,591077890,3340,3340,3340,3340,0
20231221,174100,591077890,3340,3340,3340,3340,0
20231221,174000,591077890,3340,3340,3340,3340,0
20231221,173900,591077890,3340,3340,3340,3340,0
20231221,173800,591077890,3340,3340,3340,3340,0
20231221,173700,591077890,3340,3340,3340,3340,0
20231221,173600,591077890,3340,3340,3340,3340,0
20231221,173500,591077890,3340,3340,3340,3340,0
20231221,173400,591077890,3340,3340,3340,3340,0
20231221,173300,591077890,3340,3340,3340,3340,0
20231221,173200,591077890,3340,3340,3340,3340,0
20231221,173100,591077890,3340,3340,3340,3340,0
20231221,173000,591077890,3340,3340,3340,3340,0
20231221,172900,591077890,3340,3340,3340,3340,0
20231221,172800,591077890,3340,3340,3340,3340,0
20231221,172700,591077890,3340,3340,3340,3340,0
20231221,172600,591077890,3340,3340,3340,3340,0
20231221,172500,591077890,3340,3340,3340,3340,0
20231221,172400,591077890,3340,3340,3340,3340,0
20231221,172300,591077890,3340,3340,3340,3340,0
20231221,172200,591077890,3340,3340,3340,3340,0
20231221,172100,591077890,3340,3340,3340,3340,0
20231221,172000,591077890,3340,3340,3340,3340,0
20231221,171900,591077890,3340,3340,3340,3340,0
20231221,171800,591077890,3340,3340,3340,3340,0
20231221,171700,591077890,3340,3340,3340,3340,1473
20231221,171600,591077890,3340,3340,3340,3340,0
20231221,171500,591077890,3340,3340,3340,3340,0
20231221,171400,591077890,3340,3340,3340,3340,0
20231221,171300,591077890,3340,3340,3340,3340,0
20231221,171200,591077890,3340,3340,3340,3340,0
20231221,171100,591077890,3340,3340,3340,3340,0
20231221,171000,591077890,3340,3340,3340,3340,0
20231221,170900,591077890,3340,3340,3340,3340,0
20231221,170800,591077890,3340,3340,3340,3340,0
20231221,170700,591077890,3340,3340,3340,3340,0
20231221,170600,591077890,3340,3340,3340,3340,0
20231221,170500,591077890,3340,3340,3340,3340,0
20231221,170400,591077890,3340,3340,3340,3340,0
20231221,170300,591077890,3340,3340,3340,3340,0
20231221,170200,591077890,3340,3340,3340,3340,0
20231221,170100,591077890,3340,3340,3340,3340,0
20231221,170000,591077890,3340,3340,3340,3340,0
20231221,165900,591077890,3340,3340,3340,3340,0
20231221,165800,591077890,3340,3340,3340,3340,0
20231221,165700,591077890,3340,3340,3340,3340,0
20231221,165600,591077890,3340,3340,3340,3340,0
20231221,165500,591077890,3340,3340,3340,3340,0
20231221,165400,591077890,3340,3340,3340,3340,0
20231221,165300,591077890,3340,3340,3340,3340,0
20231221,165200,591077890,3340,3340,3340,3340,0
20231221,165100,591077890,3340,3340,3340,3340,0
20231221,165000,591077890,3340,3340,3340,3340,0
20231221,164900,591077890,3340,3340,3340,3340,0
20231221,164800,591077890,3340,3340,3340,3340,0
20231221,164700,591077890,3340,3340,3340,3340,1473
20231221,164600,591077890,3340,3340,3340,3340,0
20231221,164500,591077890,3340,3340,3340,3340,0
20231221,164400,591077890,3340,3340,3340,3340,0
20231221,164300,591077890,3340,3340,3340,3340,0
20231221,164200,591077890,3340,3340,3340,3340,0
20231221,164100,591077890,3340,3340,3340,3340,0
20231221,164000,591077890,3340,3340,3340,3340,0
20231221,163900,591077890,3340,3340,3340,3340,0
20231221,163800,591077890,3340,3340,3340,3340,0
20231221,163700,591077890,3340,3340,3340,3340,0
20231221,163600,591077890,3340,3340,3340,3340,0
20231221,163500,591077890,3340,3340,3340,3340,0
20231221,163400,591077890,3340,3340,3340,3340,0
20231221,163300,591077890,3340,3340,3340,3340,0
20231221,163200,591077890,3340,3340,3340,3340,0
20231221,163100,591077890,3340,3340,3340,3340,0
20231221,163000,591077890,3340,3340,3340,3340,0
20231221,162900,591077890,3340,3340,3340,3340,0
20231221,162800,591077890,3340,3340,3340,3340,0
20231221,162700,591077890,3340,3340,3340,3340,0
20231221,162600,591077890,3340,3340,3340,3340,0
20231221,162500,591077890,3340,3340,3340,3340,0
20231221,162400,591077890,3340,3340,3340,3340,0
20231221,162300,591077890,3340,3340,3340,3340,0
20231221,162200,591077890,3340,3340,3340,3340,0
20231221,162100,591077890,3340,3340,3340,3340,0
20231221,162000,591077890,3340,3340,3340,3340,0
20231221,161900,591077890,3340,3340,3340,3340,0
20231221,161800,591077890,3340,3340,3340,3340,0
20231221,161700,591077890,3340,3340,3340,3340,1473
20231221,161600,591077890,3340,3340,3340,3340,0
20231221,161500,591077890,3340,3340,3340,3340,0
20231221,161400,591077890,3340,3340,3340,3340,0
20231221,161300,591077890,3340,3340,3340,3340,0
20231221,161200,591077890,3340,3340,3340,3340,0
20231221,161100,591077890,3340,3340,3340,3340,0
20231221,161000,591077890,3340,3340,3340,3340,0
20231221,160900,591077890,3340,3340,3340,3340,0
20231221,160800,591077890,3340,3340,3340,3340,0
20231221,160700,591077890,3340,3340,3340,3340,0
20231221,160600,591077890,3340,3340,3340,3340,0
20231221,160500,591077890,3340,3340,3340,3340,0
20231221,160400,591077890,3340,3340,3340,3340,0
20231221,160300,591077890,3340,3340,3340,3340,0
20231221,160200,591077890,3340,3340,3340,3340,0
20231221,160100,591077890,3340,3340,3340,3340,0
20231221,160000,591077890,3340,3340,3340,3340,0
20231221,155900,591077890,3340,3340,3340,3340,0
20231221,155800,591077890,3340,3340,3340,3340,0
20231221,155700,591077890,3340,3340,3340,3340,0
20231221,155600,591077890,3340,3340,3340,3340,0
20231221,155500,591077890,3340,3340,3340,3340,0
20231221,155400,591077890,3340,3340,3340,3340,0
20231221,155300,591077890,3340,3340,3340,3340,0
20231221,155200,591077890,3340,3340,3340,3340,0
20231221,155100,591077890,3340,3340,3340,3340,0
20231221,155000,591077890,3340,3340,3340,3340,0
20231221,154900,591077890,3340,3340,3340,3340,0
20231221,154800,591077890,3340,3340,3340,3340,0
20231221,154700,591077890,3340,3340,3340,3340,1473
20231221,154600,591077890,3340,3340,3340,3340,0
20231221,154500,591077890,3340,3340,3340,3340,0
20231221,154400,591077890,3340,3340,3340,3340,0
20231221,154300,591077890,3340,3340,3340,3340,0
20231221,154200,591077890,3340,3340,3340,3340,0
20231221,154100,591077890,3340,3340,3340,3340,0
20231221,154000,591077890,3340,3340,3340,3340,0
20231221,153900,591077890,3340,3340,3340,3340,0
20231221,153800,591077890,3340,3340,3340,3340,0
20231221,153700,591077890,3340,3340,3340,3340,0
20231221,153600,591077890,3340,3340,3340,3340,0
20231221,153500,591077890,3340,3340,3340,3340,0
20231221,153400,591077890,3340,3340,3340,3340,0
20231221,153300,591077890,3340,3340,3340,3340,0
20231221,153200,591077890,3340,3340,3340,3340,0
20231221,153100,591077890,3340,3340,3340,3340,0
20231221,153000,591077890,3340,3340,3340,3340,1473
20231221,152900,586158070,3335,3335,3335,3335,0
20231221,152800,586158070,3335,3335,3335,3335,0
20231221,152700,586158070,3335,3335,3335,3335,0
20231221,152600,586158070,3335,3335,3335,3335,0
20231221,152500,586158070,3335,3335,3335,3335,0
20231221,152400,586158070,3335,3335,3335,3335,0
20231221,152300,586158070,3335,3335,3335,3335,0
20231221,152200,586158070,3335,3335,3335,3335,0
20231221,152100,586158070,3335,3335,3335,3335,0
20231221,152000,586158070,3335,3335,3335,3335,0
20231221,151900,586158070,3335,3335,3335,3335,300
20231221,151800,585157570,3340,3340,3340,3340,0
20231221,151700,585157570,3340,3295,3340,3290,542
20231221,151600,583371790,3295,3300,3300,3290,2538
20231221,151500,575016055,3300,3305,3305,3300,4796
20231221,151400,559188760,3305,3300,3305,3300,2207
20231221,151300,551900145,3300,3305,3305,3300,2085
20231221,151200,545019325,3305,3310,3310,3305,4202
20231221,151100,531131665,3310,3310,3310,3310,2088
20231221,151000,524220385,3310,3320,3320,3310,1660
20231221,150900,518720455,3320,3320,3320,3320,3650
20231221,150800,506602455,3325,3330,3330,3320,2598
20231221,150700,497971515,3330,3330,3330,3330,1855
20231221,150600,491794365,3330,3335,3335,3330,3864
20231221,150500,478926110,3350,3350,3350,3350,281
20231221,150400,477984760,3350,3350,3350,3350,0
20231221,150300,477984760,3350,3350,3350,3350,200
20231221,150200,477314760,3330,3330,3330,3330,0
20231221,150100,477314760,3330,3330,3330,3330,225
20231221,150000,476565510,3330,3335,3335,3330,1069
20231221,145900,473004155,3335,3335,3335,3335,0
20231221,145800,473004155,3335,3335,3335,3335,0
20231221,145700,473004155,3335,3335,3335,3335,0
20231221,145600,473004155,3335,3335,3335,3335,0
20231221,145500,473004155,3335,3335,3335,3335,1
20231221,145400,473000820,3335,3335,3335,3335,0
20231221,145300,473000820,3335,3335,3335,3335,0
20231221,145200,473000820,3335,3335,3335,3335,0
20231221,145100,473000820,3335,3335,3335,3335,0
20231221,145000,473000820,3335,3335,3335,3335,0
20231221,144900,473000820,3335,3335,3335,3335,0
20231221,144800,473000820,3335,3335,3335,3335,24
20231221,144700,472920780,3330,3330,3330,3330,0
20231221,144600,472920780,3330,3330,3330,3330,75
20231221,144500,472671030,3330,3330,3330,3330,0
20231221,144400,472671030,3330,3335,3335,3330,1596
20231221,144300,467355350,3335,3335,3335,3335,0
20231221,144200,467355350,3335,3335,3335,3335,0
20231221,144100,467355350,3335,3345,3345,3335,1555
20231221,144000,462168430,3350,3350,3350,3350,0
20231221,143900,462168430,3350,3350,3350,3350,0
20231221,143800,462168430,3350,3350,3350,3350,17
20231221,143700,462111480,3345,3345,3345,3345,0
20231221,143600,462111480,3345,3345,3345,3345,69
20231221,143500,461880675,3345,3345,3345,3345,0
20231221,143400,461880675,3345,3345,3345,3345,31
20231221,143300,461776980,3345,3345,3345,3345,0
20231221,143200,461776980,3345,3345,3345,3345,44
20231221,143100,461629800,3340,3340,3340,3340,393
20231221,143000,460317180,3345,3345,3345,3345,0
20231221,142900,460317180,3345,3345,3345,3345,0
20231221,142800,460317180,3345,3345,3345,3345,20
20231221,142700,460250280,3345,3345,3345,3345,253
20231221,142600,459403995,3345,3345,3345,3345,0
20231221,142500,459403995,3345,3345,3345,3345,6
20231221,142400,459383925,3345,3345,3345,3345,0
20231221,142300,459383925,3345,3345,3345,3345,0
20231221,142200,459383925,3345,3345,3345,3345,0
20231221,142100,459383925,3345,3345,3345,3345,0
20231221,142000,459383925,3345,3345,3345,3345,0
20231221,141900,459383925,3345,3345,3345,3345,0
20231221,141800,459383925,3345,3345,3345,3345,0
20231221,141700,459383925,3345,3345,3345,3345,14
20231221,141600,459337095,3350,3350,3350,3350,0
20231221,141500,459337095,3350,3350,3350,3350,0
20231221,141400,459337095,3350,3350,3350,3350,0
20231221,141300,459337095,3350,3340,3350,3340,298
20231221,141200,458340285,3340,3340,3340,3340,596
20231221,141100,456349645,3340,3340,3340,3340,0
20231221,141000,456349645,3340,3340,3340,3340,0
20231221,140900,456349645,3340,3340,3340,3340,613
20231221,140800,454302225,3340,3340,3340,3340,0
20231221,140700,454302225,3340,3340,3340,3340,0
20231221,140600,454302225,3340,3340,3340,3340,0
20231221,140500,454302225,3340,3340,3340,3340,0
20231221,140400,454302225,3340,3345,3345,3340,998
20231221,140300,450967405,3350,3350,3350,3345,453
20231221,140200,449449860,3355,3355,3355,3355,20
20231221,140100,449382760,3355,3365,3365,3355,430
20231221,140000,447939610,3370,3370,3370,3370,1
20231221,135900,447936240,3370,3370,3370,3370,0
20231221,135800,447936240,3370,3370,3370,3370,0
20231221,135700,447936240,3370,3370,3370,3370,87
20231221,135600,447643050,3370,3385,3385,3370,264
20231221,135500,446750370,3390,3390,3390,3390,0
20231221,135400,446750370,3390,3390,3390,3390,5
20231221,135300,446733420,3395,3395,3395,3395,0
20231221,135200,446733420,3395,3390,3395,3390,110
20231221,135100,446360390,3390,3385,3390,3385,601
20231221,135000,444325360,3390,3395,3395,3390,5
20231221,134900,444308405,3395,3395,3395,3395,903
20231221,134800,441242720,3395,3395,3395,3395,33
20231221,134700,441130685,3400,3385,3400,3360,2477
20231221,134600,432739820,3395,3365,3395,3365,552
20231221,134500,430866910,3360,3360,3360,3360,0
20231221,134400,430866910,3360,3355,3360,3355,1206
20231221,134300,426815020,3350,3350,3350,3350,23
20231221,134200,426737970,3345,3345,3345,3345,199
20231221,134100,426072315,3345,3345,3345,3345,0
20231221,134000,426072315,3345,3345,3345,3345,0
20231221,133900,426072315,3345,3345,3345,3345,6
20231221,133800,426052245,3345,3345,3345,3345,0
20231221,133700,426052245,3345,3345,3345,3345,0
20231221,133600,426052245,3345,3345,3345,3345,21
20231221,133500,425982000,3345,3345,3345,3345,0
20231221,133400,425982000,3345,3345,3345,3345,391
20231221,133300,424674105,3340,3340,3340,3340,0
20231221,133200,424674105,3340,3340,3340,3340,0
20231221,133100,424674105,3340,3340,3340,3340,0
20231221,133000,424674105,3340,3345,3345,3340,100
20231221,132900,424340100,3355,3355,3355,3355,0
20231221,132800,424340100,3355,3355,3355,3355,0
20231221,132700,424340100,3355,3355,3355,3355,0
20231221,132600,424340100,3355,3355,3355,3355,1
20231221,132500,424336745,3360,3360,3360,3360,0
20231221,132400,424336745,3360,3355,3360,3355,292
20231221,132300,423357075,3350,3350,3350,3350,0
20231221,132200,423357075,3350,3350,3350,3350,150
20231221,132100,422854575,3350,3350,3350,3350,1
20231221,132000,422851225,3350,3350,3350,3350,713
20231221,131900,420462675,3345,3345,3345,3345,264
20231221,131800,419579595,3340,3330,3340,3330,141
20231221,131700,419109610,3315,3315,3315,3315,0
20231221,131600,419109610,3315,3315,3315,3315,0
20231221,131500,419109610,3315,3315,3315,3315,0
20231221,131400,419109610,3315,3315,3315,3315,0
20231221,131300,419109610,3315,3315,3315,3315,0
20231221,131200,419109610,3315,3315,3315,3315,0
20231221,131100,419109610,3315,3315,3315,3315,0
20231221,131000,419109610,3315,3315,3315,3315,0
20231221,130900,419109610,3315,3315,3315,3315,0
20231221,130800,419109610,3315,3320,3320,3315,589
20231221,130700,417156980,3320,3320,3320,3320,0
20231221,130600,417156980,3320,3320,3320,3320,0
20231221,130500,417156980,3320,3320,3320,3320,0
20231221,130400,417156980,3320,3320,3320,3320,0
20231221,130300,417156980,3320,3320,3320,3320,28
20231221,130200,417064020,3320,3320,3320,3320,0
20231221,130100,417064020,3320,3320,3320,3320,0
20231221,130000,417064020,3320,3320,3320,3320,500
20231221,125900,415404020,3320,3320,3320,3320,0
20231221,125800,415404020,3320,3320,3320,3320,0
20231221,125700,415404020,3320,3320,3320,3320,0
20231221,125600,415404020,3320,3320,3320,3320,7
20231221,125500,415380780,3320,3320,3320,3320,30
20231221,125400,415281180,3315,3315,3315,3315,0
20231221,125300,415281180,3315,3315,3315,3315,41
20231221,125200,415145265,3315,3315,3315,3315,0
20231221,125100,415145265,3315,3315,3315,3315,0
20231221,125000,415145265,3315,3315,3315,3315,0
20231221,124900,415145265,3315,3315,3315,3315,100
20231221,124800,414813765,3315,3315,3315,3315,0
20231221,124700,414813765,3315,3315,3315,3315,190
20231221,124600,414183915,3315,3315,3315,3315,0
20231221,124500,414183915,3315,3315,3315,3315,0
20231221,124400,414183915,3315,3315,3315,3315,1
20231221,124300,414180600,3315,3315,3315,3315,10
20231221,124200,414147450,3315,3315,3315,3315,0
20231221,124100,414147450,3315,3315,3315,3315,0
20231221,124000,414147450,3315,3315,3315,3315,0
20231221,123900,414147450,3315,3315,3315,3315,49
20231221,123800,413985015,3315,3315,3315,3315,250
20231221,123700,413156265,3315,3315,3315,3315,13
20231221,123600,413113170,3315,3315,3315,3315,0
20231221,123500,413113170,3315,3315,3315,3315,0
20231221,123400,413113170,3315,3315,3315,3315,0
20231221,123300,413113170,3315,3315,3315,3315,0
20231221,123200,413113170,3315,3315,3315,3315,0
20231221,123100,413113170,3315,3315,3315,3315,0
20231221,123000,413113170,3315,3315,3315,3315,0
20231221,122900,413113170,3315,3315,3315,3315,0
20231221,122800,413113170,3315,3315,3315,3315,0
20231221,122700,413113170,3315,3315,3315,3315,0
20231221,122600,413113170,3315,3315,3315,3315,10
20231221,122500,413080020,3330,3330,3330,3330,0
20231221,122400,413080020,3330,3330,3330,3330,0
20231221,122300,413080020,3330,3330,3330,3330,0
20231221,122200,413080020,3330,3330,3330,3330,0
20231221,122100,413080020,3330,3330,3330,3330,1
20231221,122000,413076690,3330,3330,3330,3330,246
20231221,121900,412257510,3330,3330,3330,3330,0
20231221,121800,412257510,3330,3330,3330,3330,0
20231221,121700,412257510,3330,3330,3330,3330,0
20231221,121600,412257510,3330,3330,3330,3330,0
20231221,121500,412257510,3330,3330,3330,3330,0
20231221,121400,412257510,3330,3330,3330,3330,0
20231221,121300,412257510,3330,3330,3330,3330,3
20231221,121200,412247520,3325,3325,3325,3325,3
20231221,121100,412237545,3320,3320,3320,3320,4
20231221,121000,412224265,3320,3320,3320,3320,0
20231221,120900,412224265,3320,3320,3320,3320,5
20231221,120800,412207665,3320,3320,3320,3320,0
20231221,120700,412207665,3320,3320,3320,3320,0
20231221,120600,412207665,3320,3320,3320,3320,0
20231221,120500,412207665,3320,3320,3320,3320,0
20231221,120400,412207665,3320,3320,3320,3320,200
20231221,120300,411543665,3320,3320,3320,3320,0
20231221,120200,411543665,3320,3320,3320,3320,6
20231221,120100,411523745,3350,3350,3350,3350,0
20231221,120000,411523745,3350,3350,3350,3350,186
20231221,115900,410900645,3350,3350,3350,3350,15
20231221,115800,410850395,3350,3350,3350,3350,250
20231221,115700,410012895,3355,3355,3355,3355,0
20231221,115600,410012895,3355,3335,3355,3335,100
20231221,115500,409678335,3315,3330,3330,3315,567
20231221,115400,407798715,3330,3330,3330,3330,0
20231221,115300,407798715,3330,3330,3330,3330,1
20231221,115200,407795385,3330,3330,3330,3330,400
20231221,115100,406463385,3330,3320,3330,3320,200
20231221,115000,405798245,3320,3320,3320,3320,0
20231221,114900,405798245,3320,3325,3325,3320,12
20231221,114800,405758400,3330,3330,3330,3330,1
20231221,114700,405755070,3335,3335,3335,3335,100
20231221,114600,405421570,3340,3340,3340,3340,0
20231221,114500,405421570,3340,3340,3340,3340,0
20231221,114400,405421570,3340,3340,3340,3340,800
20231221,114300,402749570,3340,3340,3340,3340,213
20231221,114200,402038150,3340,3340,3340,3340,230
20231221,114100,401269950,3340,3335,3340,3335,643
20231221,114000,399125405,3335,3335,3335,3335,0
20231221,113900,399125405,3335,3335,3335,3335,0
20231221,113800,399125405,3335,3335,3335,3335,0
20231221,113700,399125405,3335,3335,3335,3335,10
20231221,113600,399092055,3335,3335,3335,3335,101
20231221,113500,398755220,3335,3335,3335,3335,100
20231221,113400,398421720,3335,3335,3335,3335,1
20231221,113300,398418385,3330,3315,3330,3315,14
20231221,113200,398371960,3315,3315,3315,3315,0
20231221,113100,398371960,3315,3315,3315,3315,995
20231221,113000,395073535,3315,3315,3315,3315,0
20231221,112900,395073535,3315,3330,3330,3315,505
20231221,112800,393391960,3330,3330,3330,3330,0
20231221,112700,393391960,3330,3330,3330,3330,0
20231221,112600,393391960,3330,3330,3330,3330,0
20231221,112500,393391960,3330,3330,3330,3330,0
20231221,112400,393391960,3330,3330,3330,3330,0
20231221,112300,393391960,3330,3330,3330,3330,0
20231221,112200,393391960,3330,3330,3330,3330,0
20231221,112100,393391960,3330,3330,3330,3330,1
20231221,112000,393388630,3305,3330,3330,3305,201
20231221,111900,392721365,3305,3305,3305,3305,0
20231221,111800,392721365,3305,3305,3305,3305,0
20231221,111700,392721365,3305,3305,3305,3305,0
20231221,111600,392721365,3305,3310,3310,3305,823
20231221,111500,390000800,3330,3330,3330,3330,0
20231221,111400,390000800,3330,3330,3330,3330,0
20231221,111300,390000800,3330,3330,3330,3330,0
20231221,111200,390000800,3330,3330,3330,3330,0
20231221,111100,390000800,3330,3330,3330,3330,0
20231221,111000,390000800,3330,3330,3330,3330,823
20231221,110900,387260210,3295,3295,3295,3295,0
20231221,110800,387260210,3295,3295,3295,3295,0
20231221,110700,387260210,3295,3295,3295,3295,0
20231221,110600,387260210,3295,3295,3295,3295,0
20231221,110500,387260210,3295,3295,3295,3295,0
20231221,110400,387260210,3295,3285,3295,3280,9004
20231221,110300,357683630,3280,3285,3285,3280,1107
20231221,110200,354050635,3285,3285,3285,3285,117
20231221,110100,353666290,3285,3285,3285,3285,493
20231221,110000,352046785,3285,3285,3285,3285,0
20231221,105900,352046785,3285,3290,3290,3285,1510
20231221,105800,347081610,3290,3290,3290,3290,500
20231221,105700,345436610,3300,3300,3300,3290,1317
20231221,105600,341094090,3295,3300,3300,3295,2500
20231221,105500,332844590,3300,3305,3305,3300,469
20231221,105400,331296030,3305,3305,3305,3305,2
20231221,105300,331289420,3305,3310,3310,3305,821
20231221,105200,328573410,3330,3335,3335,3330,1023
20231221,105100,325163400,3345,3340,3345,3335,76
20231221,105000,324909920,3335,3335,3335,3335,676
20231221,104900,322655460,3330,3330,3330,3330,0
20231221,104800,322655460,3330,3325,3330,3325,485
20231221,104700,321041490,3325,3325,3325,3325,605
20231221,104600,319029865,3310,3310,3310,3310,0
20231221,104500,319029865,3310,3310,3310,3310,1
20231221,104400,319026555,3310,3310,3310,3310,30
20231221,104300,318927255,3310,3310,3310,3310,20
20231221,104200,318861055,3310,3310,3310,3310,10
20231221,104100,318827955,3310,3310,3310,3310,64
20231221,104000,318616115,3310,3310,3310,3310,0
20231221,103900,318616115,3310,3310,3310,3310,0
20231221,103800,318616115,3310,3310,3310,3310,0
20231221,103700,318616115,3310,3315,3315,3310,200
20231221,103600,317954070,3315,3320,3320,3315,1047
20231221,103500,314483015,3310,3310,3310,3310,0
20231221,103400,314483015,3310,3310,3310,3310,0
20231221,103300,314483015,3310,3310,3310,3310,0
20231221,103200,314483015,3310,3310,3310,3310,0
20231221,103100,314483015,3310,3315,3315,3310,600
20231221,103000,312497010,3310,3310,3310,3310,0
20231221,102900,312497010,3310,3310,3310,3310,45
20231221,102800,312348060,3310,3310,3310,3310,0
20231221,102700,312348060,3310,3310,3310,3310,1
20231221,102600,312344750,3310,3310,3310,3310,0
20231221,102500,312344750,3310,3310,3310,3310,600
20231221,102400,310358750,3310,3315,3315,3310,1030
20231221,102300,306949285,3315,3315,3315,3315,201
20231221,102200,306282970,3315,3315,3315,3315,0
20231221,102100,306282970,3315,3315,3315,3315,37
20231221,102000,306160315,3315,3315,3315,3315,33
20231221,101900,306050920,3315,3315,3315,3315,0
20231221,101800,306050920,3315,3315,3315,3315,200
20231221,101700,305387920,3315,3315,3315,3315,100
20231221,101600,305056420,3310,3310,3310,3310,0
20231221,101500,305056420,3310,3310,3310,3310,2199
20231221,101400,297777730,3315,3315,3315,3315,0
20231221,101300,297777730,3315,3320,3320,3315,1500
20231221,101200,292803485,3320,3315,3320,3315,249
20231221,101100,291976855,3315,3315,3315,3315,0
20231221,101000,291976855,3315,3315,3315,3315,1000
20231221,100900,288661855,3315,3315,3315,3315,1
20231221,100800,288658540,3315,3320,3320,3315,20
20231221,100700,288592190,3320,3320,3320,3320,150
20231221,100600,288094190,3320,3320,3320,3320,20
20231221,100500,288027790,3320,3320,3320,3320,40
20231221,100400,287894990,3320,3325,3325,3320,2397
20231221,100300,279936930,3320,3325,3325,3320,1430
20231221,100200,275189305,3320,3330,3330,3320,515
20231221,100100,273478965,3330,3345,3345,3330,1495
20231221,100000,268495150,3345,3345,3345,3345,481
20231221,095900,266886205,3345,3345,3345,3345,339
20231221,095800,265752250,3350,3360,3360,3350,559
20231221,095700,263877435,3360,3365,3365,3360,4745
20231221,095600,247933735,3370,3370,3370,3370,628
20231221,095500,245817375,3370,3370,3370,3370,5721
20231221,095400,226537605,3375,3375,3375,3375,1
20231221,095300,226534230,3375,3375,3375,3375,0
20231221,095200,226534230,3375,3375,3375,3375,51
20231221,095100,226362105,3370,3370,3370,3370,0
20231221,095000,226362105,3370,3370,3370,3370,0
20231221,094900,226362105,3370,3370,3375,3370,249
20231221,094800,225522930,3375,3380,3380,3375,113
20231221,094700,225141535,3385,3385,3385,3380,35
20231221,094600,225023110,3385,3385,3385,3385,0
20231221,094500,225023110,3385,3370,3385,3370,295
20231221,094400,224028945,3370,3370,3370,3370,500
20231221,094300,222343945,3385,3360,3385,3360,3461
20231221,094200,210658330,3360,3370,3370,3360,1010
20231221,094100,207260550,3370,3375,3375,3365,5330
20231221,094000,189321585,3375,3375,3375,3375,0
20231221,093900,189321585,3375,3375,3375,3375,5
20231221,093800,189304710,3400,3370,3400,3370,2801
20231221,093700,179818000,3370,3370,3370,3370,0
20231221,093600,179818000,3370,3370,3370,3370,0
20231221,093500,179818000,3370,3370,3375,3370,1750
20231221,093400,173918000,3380,3380,3380,3380,7
20231221,093300,173894340,3380,3380,3380,3380,3
20231221,093200,173884200,3370,3380,3380,3370,96
20231221,093100,173560590,3380,3380,3380,3380,1
20231221,093000,173557210,3370,3375,3375,3370,1861
20231221,092900,167284890,3370,3370,3370,3370,266
20231221,092800,166388470,3375,3370,3375,3370,166
20231221,092700,165828225,3365,3370,3370,3365,1492
20231221,092600,160806475,3370,3370,3370,3370,1066
20231221,092500,157214055,3370,3375,3375,3370,4809
20231221,092400,141007720,3375,3380,3380,3375,1688
20231221,092300,135309105,3380,3385,3385,3375,1131
20231221,092200,131490320,3370,3375,3380,3370,1205
20231221,092100,127423635,3375,3380,3380,3375,60
20231221,092000,127220870,3375,3380,3380,3375,409
20231221,091900,125840490,3375,3380,3380,3375,471
20231221,091800,124249565,3385,3395,3395,3385,1011
20231221,091700,120821900,3400,3400,3400,3400,10
20231221,091600,120787900,3400,3405,3405,3400,3478
20231221,091500,108961310,3405,3405,3405,3405,1401
20231221,091400,104190905,3415,3420,3420,3410,1698
20231221,091300,98398795,3415,3420,3420,3415,2643
20231221,091200,89367950,3435,3405,3440,3405,326
20231221,091100,88249845,3405,3415,3415,3405,2669
20231221,091000,79146295,3445,3415,3445,3415,3
20231221,090900,79135995,3450,3450,3450,3450,101
20231221,090800,78787545,3445,3440,3450,3415,1870
20231221,090700,72341265,3450,3445,3450,3440,1022
20231221,090600,68820830,3430,3440,3455,3405,2877
20231221,090500,58974160,3440,3410,3490,3410,1309
20231221,090400,54478010,3410,3405,3410,3405,3307
20231221,090300,43202920,3405,3385,3410,3385,4929
20231221,090200,26505700,3365,3375,3375,3365,2370
20231221,090100,18519820,3375,3385,3385,3375,3555
20231221,090000,6494845,3390,3405,3410,3385,1757