KissMeData/054920/min/candle-20231221.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231221,193300,269011230,3030,3030,3030,3030,4519
20231221,193200,269011230,3030,3030,3030,3030,0
20231221,193100,269011230,3030,3030,3030,3030,0
20231221,193000,269011230,3030,3030,3030,3030,0
20231221,192900,269011230,3030,3030,3030,3030,0
20231221,192800,269011230,3030,3030,3030,3030,0
20231221,192700,269011230,3030,3030,3030,3030,0
20231221,192600,269011230,3030,3030,3030,3030,0
20231221,192500,269011230,3030,3030,3030,3030,0
20231221,192400,269011230,3030,3030,3030,3030,0
20231221,192300,269011230,3030,3030,3030,3030,0
20231221,192200,269011230,3030,3030,3030,3030,0
20231221,192100,269011230,3030,3030,3030,3030,0
20231221,192000,269011230,3030,3030,3030,3030,0
20231221,191900,269011230,3030,3030,3030,3030,0
20231221,191800,269011230,3030,3030,3030,3030,0
20231221,191700,269011230,3030,3030,3030,3030,0
20231221,191600,269011230,3030,3030,3030,3030,0
20231221,191500,269011230,3030,3030,3030,3030,0
20231221,191400,269011230,3030,3030,3030,3030,0
20231221,191300,269011230,3030,3030,3030,3030,0
20231221,191200,269011230,3030,3030,3030,3030,0
20231221,191100,269011230,3030,3030,3030,3030,0
20231221,191000,269011230,3030,3030,3030,3030,0
20231221,190900,269011230,3030,3030,3030,3030,0
20231221,190800,269011230,3030,3030,3030,3030,0
20231221,190700,269011230,3030,3030,3030,3030,0
20231221,190600,269011230,3030,3030,3030,3030,0
20231221,190500,269011230,3030,3030,3030,3030,0
20231221,190400,269011230,3030,3030,3030,3030,0
20231221,190300,269011230,3030,3030,3030,3030,4519
20231221,190200,269011230,3030,3030,3030,3030,0
20231221,190100,269011230,3030,3030,3030,3030,0
20231221,190000,269011230,3030,3030,3030,3030,0
20231221,185900,269011230,3030,3030,3030,3030,0
20231221,185800,269011230,3030,3030,3030,3030,0
20231221,185700,269011230,3030,3030,3030,3030,0
20231221,185600,269011230,3030,3030,3030,3030,0
20231221,185500,269011230,3030,3030,3030,3030,0
20231221,185400,269011230,3030,3030,3030,3030,0
20231221,185300,269011230,3030,3030,3030,3030,0
20231221,185200,269011230,3030,3030,3030,3030,0
20231221,185100,269011230,3030,3030,3030,3030,0
20231221,185000,269011230,3030,3030,3030,3030,0
20231221,184900,269011230,3030,3030,3030,3030,0
20231221,184800,269011230,3030,3030,3030,3030,0
20231221,184700,269011230,3030,3030,3030,3030,0
20231221,184600,269011230,3030,3030,3030,3030,0
20231221,184500,269011230,3030,3030,3030,3030,0
20231221,184400,269011230,3030,3030,3030,3030,0
20231221,184300,269011230,3030,3030,3030,3030,0
20231221,184200,269011230,3030,3030,3030,3030,0
20231221,184100,269011230,3030,3030,3030,3030,0
20231221,184000,269011230,3030,3030,3030,3030,0
20231221,183900,269011230,3030,3030,3030,3030,0
20231221,183800,269011230,3030,3030,3030,3030,0
20231221,183700,269011230,3030,3030,3030,3030,0
20231221,183600,269011230,3030,3030,3030,3030,0
20231221,183500,269011230,3030,3030,3030,3030,0
20231221,183400,269011230,3030,3030,3030,3030,0
20231221,183300,269011230,3030,3030,3030,3030,4519
20231221,183200,269011230,3030,3030,3030,3030,0
20231221,183100,269011230,3030,3030,3030,3030,0
20231221,183000,269011230,3030,3030,3030,3030,0
20231221,182900,269011230,3030,3030,3030,3030,0
20231221,182800,269011230,3030,3030,3030,3030,0
20231221,182700,269011230,3030,3030,3030,3030,0
20231221,182600,269011230,3030,3030,3030,3030,0
20231221,182500,269011230,3030,3030,3030,3030,0
20231221,182400,269011230,3030,3030,3030,3030,0
20231221,182300,269011230,3030,3030,3030,3030,0
20231221,182200,269011230,3030,3030,3030,3030,0
20231221,182100,269011230,3030,3030,3030,3030,0
20231221,182000,269011230,3030,3030,3030,3030,0
20231221,181900,269011230,3030,3030,3030,3030,0
20231221,181800,269011230,3030,3030,3030,3030,0
20231221,181700,269011230,3030,3030,3030,3030,0
20231221,181600,269011230,3030,3030,3030,3030,0
20231221,181500,269011230,3030,3030,3030,3030,0
20231221,181400,269011230,3030,3030,3030,3030,0
20231221,181300,269011230,3030,3030,3030,3030,0
20231221,181200,269011230,3030,3030,3030,3030,0
20231221,181100,269011230,3030,3030,3030,3030,0
20231221,181000,269011230,3030,3030,3030,3030,0
20231221,180900,269011230,3030,3030,3030,3030,0
20231221,180800,269011230,3030,3030,3030,3030,0
20231221,180700,269011230,3030,3030,3030,3030,0
20231221,180600,269011230,3030,3030,3030,3030,0
20231221,180500,269011230,3030,3030,3030,3030,0
20231221,180400,269011230,3030,3030,3030,3030,0
20231221,180300,269011230,3030,3030,3030,3030,4519
20231221,180200,269011230,3030,3030,3030,3030,0
20231221,180100,269011230,3030,3030,3030,3030,0
20231221,180000,269011230,3030,3030,3030,3030,0
20231221,175900,269011230,3030,3030,3030,3030,0
20231221,175800,269011230,3030,3030,3030,3030,0
20231221,175700,269011230,3030,3030,3030,3030,0
20231221,175600,269011230,3030,3030,3030,3030,0
20231221,175500,269011230,3030,3030,3030,3030,0
20231221,175400,269011230,3030,3030,3030,3030,0
20231221,175300,269011230,3030,3030,3030,3030,0
20231221,175200,269011230,3030,3030,3030,3030,0
20231221,175100,269011230,3030,3030,3030,3030,0
20231221,175000,269011230,3030,3030,3030,3030,0
20231221,174900,269011230,3030,3030,3030,3030,0
20231221,174800,269011230,3030,3030,3030,3030,0
20231221,174700,269011230,3030,3030,3030,3030,0
20231221,174600,269011230,3030,3030,3030,3030,0
20231221,174500,269011230,3030,3030,3030,3030,0
20231221,174400,269011230,3030,3030,3030,3030,0
20231221,174300,269011230,3030,3030,3030,3030,0
20231221,174200,269011230,3030,3030,3030,3030,0
20231221,174100,269011230,3030,3030,3030,3030,0
20231221,174000,269011230,3030,3030,3030,3030,0
20231221,173900,269011230,3030,3030,3030,3030,0
20231221,173800,269011230,3030,3030,3030,3030,0
20231221,173700,269011230,3030,3030,3030,3030,0
20231221,173600,269011230,3030,3030,3030,3030,0
20231221,173500,269011230,3030,3030,3030,3030,0
20231221,173400,269011230,3030,3030,3030,3030,0
20231221,173300,269011230,3030,3030,3030,3030,4519
20231221,173200,269011230,3030,3030,3030,3030,0
20231221,173100,269011230,3030,3030,3030,3030,0
20231221,173000,269011230,3030,3030,3030,3030,0
20231221,172900,269011230,3030,3030,3030,3030,0
20231221,172800,269011230,3030,3030,3030,3030,0
20231221,172700,269011230,3030,3030,3030,3030,0
20231221,172600,269011230,3030,3030,3030,3030,0
20231221,172500,269011230,3030,3030,3030,3030,0
20231221,172400,269011230,3030,3030,3030,3030,0
20231221,172300,269011230,3030,3030,3030,3030,0
20231221,172200,269011230,3030,3030,3030,3030,0
20231221,172100,269011230,3030,3030,3030,3030,0
20231221,172000,269011230,3030,3030,3030,3030,0
20231221,171900,269011230,3030,3030,3030,3030,0
20231221,171800,269011230,3030,3030,3030,3030,0
20231221,171700,269011230,3030,3030,3030,3030,0
20231221,171600,269011230,3030,3030,3030,3030,0
20231221,171500,269011230,3030,3030,3030,3030,0
20231221,171400,269011230,3030,3030,3030,3030,0
20231221,171300,269011230,3030,3030,3030,3030,0
20231221,171200,269011230,3030,3030,3030,3030,0
20231221,171100,269011230,3030,3030,3030,3030,0
20231221,171000,269011230,3030,3030,3030,3030,0
20231221,170900,269011230,3030,3030,3030,3030,0
20231221,170800,269011230,3030,3030,3030,3030,0
20231221,170700,269011230,3030,3030,3030,3030,0
20231221,170600,269011230,3030,3030,3030,3030,0
20231221,170500,269011230,3030,3030,3030,3030,0
20231221,170400,269011230,3030,3030,3030,3030,0
20231221,170300,269011230,3030,3030,3030,3030,4519
20231221,170200,269011230,3030,3030,3030,3030,0
20231221,170100,269011230,3030,3030,3030,3030,0
20231221,170000,269011230,3030,3030,3030,3030,0
20231221,165900,269011230,3030,3030,3030,3030,0
20231221,165800,269011230,3030,3030,3030,3030,0
20231221,165700,269011230,3030,3030,3030,3030,0
20231221,165600,269011230,3030,3030,3030,3030,0
20231221,165500,269011230,3030,3030,3030,3030,0
20231221,165400,269011230,3030,3030,3030,3030,0
20231221,165300,269011230,3030,3030,3030,3030,0
20231221,165200,269011230,3030,3030,3030,3030,0
20231221,165100,269011230,3030,3030,3030,3030,0
20231221,165000,269011230,3030,3030,3030,3030,0
20231221,164900,269011230,3030,3030,3030,3030,0
20231221,164800,269011230,3030,3030,3030,3030,0
20231221,164700,269011230,3030,3030,3030,3030,0
20231221,164600,269011230,3030,3030,3030,3030,0
20231221,164500,269011230,3030,3030,3030,3030,0
20231221,164400,269011230,3030,3030,3030,3030,0
20231221,164300,269011230,3030,3030,3030,3030,0
20231221,164200,269011230,3030,3030,3030,3030,0
20231221,164100,269011230,3030,3030,3030,3030,0
20231221,164000,269011230,3030,3030,3030,3030,0
20231221,163900,269011230,3030,3030,3030,3030,0
20231221,163800,269011230,3030,3030,3030,3030,0
20231221,163700,269011230,3030,3030,3030,3030,0
20231221,163600,269011230,3030,3030,3030,3030,0
20231221,163500,269011230,3030,3030,3030,3030,0
20231221,163400,269011230,3030,3030,3030,3030,0
20231221,163300,269011230,3030,3030,3030,3030,4519
20231221,163200,269011230,3030,3030,3030,3030,0
20231221,163100,269011230,3030,3030,3030,3030,0
20231221,163000,269011230,3030,3030,3030,3030,0
20231221,162900,269011230,3030,3030,3030,3030,0
20231221,162800,269011230,3030,3030,3030,3030,0
20231221,162700,269011230,3030,3030,3030,3030,0
20231221,162600,269011230,3030,3030,3030,3030,0
20231221,162500,269011230,3030,3030,3030,3030,0
20231221,162400,269011230,3030,3030,3030,3030,0
20231221,162300,269011230,3030,3030,3030,3030,0
20231221,162200,269011230,3030,3030,3030,3030,0
20231221,162100,269011230,3030,3030,3030,3030,0
20231221,162000,269011230,3030,3030,3030,3030,0
20231221,161900,269011230,3030,3030,3030,3030,0
20231221,161800,269011230,3030,3030,3030,3030,0
20231221,161700,269011230,3030,3030,3030,3030,0
20231221,161600,269011230,3030,3030,3030,3030,0
20231221,161500,269011230,3030,3030,3030,3030,0
20231221,161400,269011230,3030,3030,3030,3030,0
20231221,161300,269011230,3030,3030,3030,3030,0
20231221,161200,269011230,3030,3030,3030,3030,0
20231221,161100,269011230,3030,3030,3030,3030,0
20231221,161000,269011230,3030,3030,3030,3030,0
20231221,160900,269011230,3030,3030,3030,3030,0
20231221,160800,269011230,3030,3030,3030,3030,0
20231221,160700,269011230,3030,3030,3030,3030,0
20231221,160600,269011230,3030,3030,3030,3030,0
20231221,160500,269011230,3030,3030,3030,3030,0
20231221,160400,269011230,3030,3030,3030,3030,0
20231221,160300,269011230,3030,3030,3030,3030,4519
20231221,160200,269011230,3030,3030,3030,3030,0
20231221,160100,269011230,3030,3030,3030,3030,0
20231221,160000,269011230,3030,3030,3030,3030,0
20231221,155900,269011230,3030,3030,3030,3030,0
20231221,155800,269011230,3030,3030,3030,3030,0
20231221,155700,269011230,3030,3030,3030,3030,0
20231221,155600,269011230,3030,3030,3030,3030,0
20231221,155500,269011230,3030,3030,3030,3030,0
20231221,155400,269011230,3030,3030,3030,3030,0
20231221,155300,269011230,3030,3030,3030,3030,0
20231221,155200,269011230,3030,3030,3030,3030,0
20231221,155100,269011230,3030,3030,3030,3030,0
20231221,155000,269011230,3030,3030,3030,3030,0
20231221,154900,269011230,3030,3030,3030,3030,0
20231221,154800,269011230,3030,3030,3030,3030,0
20231221,154700,269011230,3030,3030,3030,3030,0
20231221,154600,269011230,3030,3030,3030,3030,0
20231221,154500,269011230,3030,3030,3030,3030,0
20231221,154400,269011230,3030,3030,3030,3030,0
20231221,154300,269011230,3030,3030,3030,3030,0
20231221,154200,269011230,3030,3030,3030,3030,0
20231221,154100,269011230,3030,3030,3030,3030,0
20231221,154000,269011230,3030,3030,3030,3030,0
20231221,153900,269011230,3030,3030,3030,3030,0
20231221,153800,269011230,3030,3030,3030,3030,0
20231221,153700,269011230,3030,3030,3030,3030,0
20231221,153600,269011230,3030,3030,3030,3030,0
20231221,153500,269011230,3030,3030,3030,3030,0
20231221,153400,269011230,3030,3030,3030,3030,0
20231221,153300,269011230,3030,3030,3030,3030,4519
20231221,153200,269011230,3030,3030,3030,3030,0
20231221,153100,269011230,3030,3030,3030,3030,0
20231221,153000,269011230,3030,3030,3030,3030,4519
20231221,152900,255318660,3040,3040,3040,3040,0
20231221,152800,255318660,3040,3040,3040,3040,0
20231221,152700,255318660,3040,3040,3040,3040,0
20231221,152600,255318660,3040,3040,3040,3040,0
20231221,152500,255318660,3040,3040,3040,3040,0
20231221,152400,255318660,3040,3040,3040,3040,0
20231221,152300,255318660,3040,3040,3040,3040,0
20231221,152200,255318660,3040,3040,3040,3040,0
20231221,152100,255318660,3040,3040,3040,3040,0
20231221,152000,255318660,3040,3040,3040,3040,0
20231221,151900,255318660,3040,3040,3040,3040,300
20231221,151800,254406660,3035,3035,3035,3035,99
20231221,151700,254106195,3040,3040,3040,3040,50
20231221,151600,253954195,3030,3030,3030,3030,0
20231221,151500,253954195,3030,3030,3030,3030,1092
20231221,151400,250645435,3030,3035,3040,3030,5578
20231221,151300,233728395,3035,3040,3040,3035,3638
20231221,151200,222685350,3040,3040,3040,3040,128
20231221,151100,222296230,3045,3045,3045,3045,0
20231221,151000,222296230,3045,3045,3045,3045,0
20231221,150900,222296230,3045,3045,3045,3045,33
20231221,150800,222195745,3045,3045,3045,3045,2
20231221,150700,222189655,3045,3045,3045,3045,0
20231221,150600,222189655,3045,3045,3045,3045,5
20231221,150500,222174430,3045,3045,3045,3045,15
20231221,150400,222128755,3045,3045,3045,3045,0
20231221,150300,222128755,3045,3045,3045,3045,10
20231221,150200,222098305,3045,3045,3045,3045,23
20231221,150100,222028270,3045,3045,3045,3045,0
20231221,150000,222028270,3045,3045,3045,3045,10
20231221,145900,221997820,3045,3045,3045,3045,0
20231221,145800,221997820,3045,3045,3045,3045,0
20231221,145700,221997820,3045,3045,3045,3045,506
20231221,145600,220457050,3045,3045,3045,3045,1
20231221,145500,220454005,3040,3040,3040,3040,0
20231221,145400,220454005,3040,3040,3040,3040,0
20231221,145300,220454005,3040,3040,3040,3040,0
20231221,145200,220454005,3040,3040,3040,3040,0
20231221,145100,220454005,3040,3040,3040,3040,0
20231221,145000,220454005,3040,3040,3040,3040,0
20231221,144900,220454005,3040,3040,3040,3040,0
20231221,144800,220454005,3040,3040,3040,3040,0
20231221,144700,220454005,3040,3040,3040,3040,0
20231221,144600,220454005,3040,3040,3040,3040,0
20231221,144500,220454005,3040,3040,3040,3040,0
20231221,144400,220454005,3040,3040,3040,3040,0
20231221,144300,220454005,3040,3040,3040,3040,0
20231221,144200,220454005,3040,3040,3040,3040,0
20231221,144100,220454005,3040,3040,3040,3040,0
20231221,144000,220454005,3040,3040,3040,3040,0
20231221,143900,220454005,3040,3040,3040,3040,0
20231221,143800,220454005,3040,3040,3040,3040,0
20231221,143700,220454005,3040,3040,3040,3040,455
20231221,143600,219070805,3040,3040,3040,3040,0
20231221,143500,219070805,3040,3040,3040,3040,4
20231221,143400,219058645,3035,3035,3035,3035,0
20231221,143300,219058645,3035,3035,3035,3035,157
20231221,143200,218582150,3035,3040,3040,3035,94
20231221,143100,218296855,3040,3040,3040,3040,7
20231221,143000,218275575,3045,3045,3045,3045,0
20231221,142900,218275575,3045,3045,3045,3045,90
20231221,142800,218001525,3040,3040,3040,3040,0
20231221,142700,218001525,3040,3040,3040,3040,0
20231221,142600,218001525,3040,3040,3040,3040,0
20231221,142500,218001525,3040,3040,3040,3040,557
20231221,142400,216308245,3040,3045,3045,3040,389
20231221,142300,215124645,3040,3045,3045,3040,3175
20231221,142200,205472635,3040,3040,3040,3040,220
20231221,142100,204803835,3050,3050,3050,3050,150
20231221,142000,204346335,3045,3045,3045,3045,0
20231221,141900,204346335,3045,3045,3045,3045,1
20231221,141800,204343290,3040,3040,3040,3040,0
20231221,141700,204343290,3040,3040,3040,3040,0
20231221,141600,204343290,3040,3040,3040,3040,0
20231221,141500,204343290,3040,3040,3040,3040,0
20231221,141400,204343290,3040,3045,3045,3040,200
20231221,141300,203734785,3045,3045,3045,3045,0
20231221,141200,203734785,3045,3045,3045,3045,0
20231221,141100,203734785,3045,3050,3050,3045,65
20231221,141000,203536855,3050,3050,3050,3050,0
20231221,140900,203536855,3050,3050,3050,3050,0
20231221,140800,203536855,3050,3050,3050,3050,2
20231221,140700,203530755,3045,3045,3045,3045,0
20231221,140600,203530755,3045,3045,3045,3045,1
20231221,140500,203527710,3045,3045,3045,3045,0
20231221,140400,203527710,3045,3045,3045,3045,18
20231221,140300,203472900,3045,3045,3045,3045,100
20231221,140200,203168400,3040,3040,3040,3040,0
20231221,140100,203168400,3040,3040,3040,3040,0
20231221,140000,203168400,3040,3040,3040,3040,0
20231221,135900,203168400,3040,3040,3040,3040,100
20231221,135800,202864400,3045,3045,3045,3045,0
20231221,135700,202864400,3045,3045,3045,3045,5
20231221,135600,202849175,3050,3050,3050,3050,0
20231221,135500,202849175,3050,3050,3050,3050,0
20231221,135400,202849175,3050,3050,3050,3050,0
20231221,135300,202849175,3050,3040,3050,3040,4
20231221,135200,202837005,3045,3045,3045,3045,0
20231221,135100,202837005,3045,3045,3045,3045,1
20231221,135000,202833960,3040,3040,3040,3040,0
20231221,134900,202833960,3040,3040,3040,3040,0
20231221,134800,202833960,3040,3045,3045,3040,580
20231221,134700,201070260,3045,3045,3050,3045,1533
20231221,134600,196395025,3040,3045,3045,3040,1510
20231221,134500,191804575,3045,3045,3045,3045,491
20231221,134400,190309480,3045,3045,3045,3045,514
20231221,134300,188744350,3045,3045,3045,3045,1
20231221,134200,188741305,3045,3045,3045,3045,5
20231221,134100,188726080,3045,3045,3045,3045,0
20231221,134000,188726080,3045,3045,3045,3045,11
20231221,133900,188692585,3045,3045,3045,3045,0
20231221,133800,188692585,3045,3045,3045,3045,0
20231221,133700,188692585,3045,3045,3045,3045,42
20231221,133600,188564695,3045,3045,3045,3045,20
20231221,133500,188503795,3045,3045,3045,3045,0
20231221,133400,188503795,3045,3045,3045,3045,1
20231221,133300,188500750,3040,3040,3040,3040,0
20231221,133200,188500750,3040,3040,3040,3040,0
20231221,133100,188500750,3040,3040,3040,3040,0
20231221,133000,188500750,3040,3040,3040,3040,500
20231221,132900,186980750,3045,3045,3045,3045,10
20231221,132800,186950300,3045,3045,3045,3045,1449
20231221,132700,182538095,3045,3045,3045,3045,0
20231221,132600,182538095,3045,3045,3045,3045,0
20231221,132500,182538095,3045,3045,3045,3045,60
20231221,132400,182355395,3045,3045,3045,3045,0
20231221,132300,182355395,3045,3045,3045,3045,2
20231221,132200,182349305,3045,3045,3045,3045,0
20231221,132100,182349305,3045,3045,3045,3045,2
20231221,132000,182343215,3040,3050,3050,3040,2
20231221,131900,182337125,3045,3045,3045,3045,621
20231221,131800,180446180,3045,3045,3045,3045,0
20231221,131700,180446180,3045,3050,3050,3045,3285
20231221,131600,170438775,3050,3050,3050,3050,0
20231221,131500,170438775,3050,3050,3050,3050,0
20231221,131400,170438775,3050,3050,3050,3050,0
20231221,131300,170438775,3050,3050,3050,3050,34
20231221,131200,170335075,3060,3060,3060,3060,0
20231221,131100,170335075,3060,3060,3060,3060,0
20231221,131000,170335075,3060,3060,3060,3060,0
20231221,130900,170335075,3060,3060,3060,3060,0
20231221,130800,170335075,3060,3060,3060,3060,0
20231221,130700,170335075,3060,3060,3060,3060,98
20231221,130600,170035195,3060,3060,3060,3060,8
20231221,130500,170010715,3060,3060,3060,3060,0
20231221,130400,170010715,3060,3060,3060,3060,0
20231221,130300,170010715,3060,3060,3060,3060,1
20231221,130200,170007655,3045,3050,3060,3045,4
20231221,130100,169995450,3050,3050,3050,3050,0
20231221,130000,169995450,3050,3050,3050,3050,0
20231221,125900,169995450,3050,3050,3050,3050,67
20231221,125800,169791100,3050,3050,3050,3050,0
20231221,125700,169791100,3050,3050,3050,3050,0
20231221,125600,169791100,3050,3050,3050,3050,0
20231221,125500,169791100,3050,3050,3050,3050,0
20231221,125400,169791100,3050,3050,3050,3050,266
20231221,125300,168979800,3060,3060,3060,3060,0
20231221,125200,168979800,3060,3060,3060,3060,0
20231221,125100,168979800,3060,3060,3060,3060,0
20231221,125000,168979800,3060,3060,3060,3060,0
20231221,124900,168979800,3060,3060,3060,3060,0
20231221,124800,168979800,3060,3060,3060,3060,0
20231221,124700,168979800,3060,3060,3060,3060,0
20231221,124600,168979800,3060,3060,3060,3060,0
20231221,124500,168979800,3060,3060,3060,3060,0
20231221,124400,168979800,3060,3060,3060,3060,1
20231221,124300,168976740,3060,3060,3060,3060,0
20231221,124200,168976740,3060,3060,3060,3060,0
20231221,124100,168976740,3060,3060,3060,3060,0
20231221,124000,168976740,3060,3060,3060,3060,0
20231221,123900,168976740,3060,3060,3060,3060,0
20231221,123800,168976740,3060,3060,3060,3060,11
20231221,123700,168943080,3050,3055,3055,3050,97
20231221,123600,168647120,3060,3060,3060,3060,0
20231221,123500,168647120,3060,3060,3060,3060,0
20231221,123400,168647120,3060,3060,3060,3060,0
20231221,123300,168647120,3060,3060,3060,3060,0
20231221,123200,168647120,3060,3060,3060,3060,0
20231221,123100,168647120,3060,3060,3060,3060,1
20231221,123000,168644060,3055,3055,3055,3055,0
20231221,122900,168644060,3055,3055,3055,3055,0
20231221,122800,168644060,3055,3055,3055,3055,2
20231221,122700,168637950,3065,3065,3065,3065,0
20231221,122600,168637950,3065,3065,3065,3065,0
20231221,122500,168637950,3065,3065,3065,3065,0
20231221,122400,168637950,3065,3065,3065,3065,0
20231221,122300,168637950,3065,3065,3065,3065,0
20231221,122200,168637950,3065,3065,3065,3065,0
20231221,122100,168637950,3065,3065,3065,3065,0
20231221,122000,168637950,3065,3065,3065,3065,0
20231221,121900,168637950,3065,3065,3065,3065,0
20231221,121800,168637950,3065,3065,3065,3065,0
20231221,121700,168637950,3065,3065,3065,3065,0
20231221,121600,168637950,3065,3050,3065,3050,2
20231221,121500,168631835,3065,3065,3065,3065,0
20231221,121400,168631835,3065,3065,3065,3065,0
20231221,121300,168631835,3065,3065,3065,3065,0
20231221,121200,168631835,3065,3065,3065,3065,3
20231221,121100,168622640,3065,3065,3065,3065,0
20231221,121000,168622640,3065,3065,3065,3065,4
20231221,120900,168610380,3050,3050,3050,3050,0
20231221,120800,168610380,3050,3050,3050,3050,0
20231221,120700,168610380,3050,3050,3050,3050,0
20231221,120600,168610380,3050,3050,3050,3050,200
20231221,120500,168000380,3050,3055,3055,3050,125
20231221,120400,167618940,3070,3070,3070,3070,0
20231221,120300,167618940,3070,3070,3070,3070,0
20231221,120200,167618940,3070,3070,3070,3070,0
20231221,120100,167618940,3070,3070,3070,3070,0
20231221,120000,167618940,3070,3070,3070,3070,0
20231221,115900,167618940,3070,3070,3070,3070,0
20231221,115800,167618940,3070,3070,3070,3070,2
20231221,115700,167612800,3070,3070,3070,3070,0
20231221,115600,167612800,3070,3070,3070,3070,0
20231221,115500,167612800,3070,3070,3070,3070,0
20231221,115400,167612800,3070,3070,3070,3070,1
20231221,115300,167609730,3070,3070,3070,3070,0
20231221,115200,167609730,3070,3070,3070,3070,1
20231221,115100,167606660,3070,3070,3070,3070,2
20231221,115000,167600520,3070,3070,3070,3070,2
20231221,114900,167594380,3070,3070,3070,3070,0
20231221,114800,167594380,3070,3055,3070,3055,40
20231221,114700,167472155,3050,3050,3050,3050,0
20231221,114600,167472155,3050,3050,3050,3050,0
20231221,114500,167472155,3050,3050,3050,3050,1
20231221,114400,167469105,3050,3050,3050,3050,0
20231221,114300,167469105,3050,3050,3050,3050,0
20231221,114200,167469105,3050,3050,3050,3050,0
20231221,114100,167469105,3050,3050,3050,3050,40
20231221,114000,167347105,3055,3055,3055,3055,1
20231221,113900,167344050,3040,3040,3040,3040,0
20231221,113800,167344050,3040,3040,3040,3040,0
20231221,113700,167344050,3040,3040,3040,3040,30
20231221,113600,167252850,3040,3045,3055,3040,5852
20231221,113500,149457590,3055,3055,3055,3055,30
20231221,113400,149365940,3055,3050,3060,3045,1220
20231221,113300,145639460,3055,3055,3055,3055,41
20231221,113200,145514205,3055,3055,3060,3055,211
20231221,113100,144869595,3055,3055,3055,3055,180
20231221,113000,144319695,3045,3050,3050,3045,1037
20231221,112900,141161750,3050,3070,3070,3050,2222
20231221,112800,134383355,3055,3055,3055,3055,601
20231221,112700,132547300,3050,3050,3050,3050,0
20231221,112600,132547300,3050,3050,3050,3050,0
20231221,112500,132547300,3050,3050,3050,3050,0
20231221,112400,132547300,3050,3050,3050,3050,0
20231221,112300,132547300,3050,3055,3055,3050,781
20231221,112200,130162215,3055,3060,3060,3055,169
20231221,112100,129645770,3075,3075,3075,3075,0
20231221,112000,129645770,3075,3075,3075,3075,1
20231221,111900,129642695,3055,3055,3055,3055,0
20231221,111800,129642695,3055,3055,3055,3055,0
20231221,111700,129642695,3055,3055,3055,3055,0
20231221,111600,129642695,3055,3055,3055,3055,0
20231221,111500,129642695,3055,3060,3060,3055,330
20231221,111400,128633695,3085,3085,3085,3085,83
20231221,111300,128377640,3085,3085,3085,3085,1
20231221,111200,128374555,3055,3045,3060,3045,473
20231221,111100,126930510,3060,3055,3060,3050,6767
20231221,111000,106283285,3065,3065,3065,3065,251
20231221,110900,105513970,3065,3065,3065,3065,0
20231221,110800,105513970,3065,3065,3065,3065,1
20231221,110700,105510905,3055,3055,3055,3055,0
20231221,110600,105510905,3055,3055,3055,3055,0
20231221,110500,105510905,3055,3060,3060,3055,625
20231221,110400,103601420,3060,3060,3060,3060,0
20231221,110300,103601420,3060,3060,3060,3060,0
20231221,110200,103601420,3060,3060,3060,3060,0
20231221,110100,103601420,3060,3060,3060,3060,1
20231221,110000,103598360,3065,3055,3065,3055,35
20231221,105900,103491390,3055,3055,3055,3055,0
20231221,105800,103491390,3055,3055,3055,3055,0
20231221,105700,103491390,3055,3055,3055,3055,0
20231221,105600,103491390,3055,3055,3055,3055,70
20231221,105500,103277540,3055,3060,3060,3055,1103
20231221,105400,99902875,3060,3060,3060,3060,0
20231221,105300,99902875,3060,3065,3065,3060,2238
20231221,105200,93054580,3065,3070,3070,3065,80
20231221,105100,92809230,3085,3085,3085,3085,0
20231221,105000,92809230,3085,3085,3085,3085,0
20231221,104900,92809230,3085,3085,3085,3085,0
20231221,104800,92809230,3085,3085,3085,3085,0
20231221,104700,92809230,3085,3085,3085,3085,0
20231221,104600,92809230,3085,3085,3085,3085,1
20231221,104500,92806145,3085,3085,3085,3085,2
20231221,104400,92799975,3075,3070,3075,3070,450
20231221,104300,91417345,3075,3065,3075,3065,2600
20231221,104200,83425155,3065,3065,3065,3065,639
20231221,104100,81466620,3065,3070,3070,3065,500
20231221,104000,79934110,3075,3075,3075,3075,0
20231221,103900,79934110,3075,3075,3075,3075,35
20231221,103800,79826485,3065,3065,3065,3065,273
20231221,103700,78989740,3080,3080,3080,3080,1
20231221,103600,78986660,3065,3080,3080,3065,1636
20231221,103500,73963100,3080,3080,3080,3080,60
20231221,103400,73778300,3080,3080,3080,3080,0
20231221,103300,73778300,3080,3080,3080,3080,10
20231221,103200,73747500,3080,3080,3080,3080,0
20231221,103100,73747500,3080,3085,3085,3080,400
20231221,103000,72515450,3085,3085,3085,3085,90
20231221,102900,72237800,3085,3085,3085,3085,1
20231221,102800,72234715,3080,3080,3080,3080,0
20231221,102700,72234715,3080,3080,3080,3080,0
20231221,102600,72234715,3080,3090,3090,3080,1503
20231221,102500,67603185,3090,3090,3090,3090,291
20231221,102400,66703995,3095,3090,3095,3090,111
20231221,102300,66361000,3090,3090,3090,3090,3
20231221,102200,66351730,3095,3095,3095,3095,1
20231221,102100,66348635,3090,3090,3090,3090,20
20231221,102000,66286835,3090,3090,3090,3090,0
20231221,101900,66286835,3090,3090,3090,3090,1000
20231221,101800,63196835,3090,3090,3090,3090,1
20231221,101700,63193745,3075,3075,3075,3075,0
20231221,101600,63193745,3075,3075,3075,3075,162
20231221,101500,62695595,3075,3075,3075,3075,0
20231221,101400,62695595,3075,3075,3075,3075,0
20231221,101300,62695595,3075,3075,3075,3075,2
20231221,101200,62689445,3090,3090,3090,3090,601
20231221,101100,60832355,3080,3080,3080,3080,0
20231221,101000,60832355,3080,3080,3080,3080,1487
20231221,100900,56252395,3075,3075,3075,3075,161
20231221,100800,55757320,3070,3070,3070,3070,0
20231221,100700,55757320,3070,3070,3070,3070,0
20231221,100600,55757320,3070,3070,3070,3060,716
20231221,100500,53562495,3070,3070,3070,3065,861
20231221,100400,50919235,3065,3065,3065,3065,300
20231221,100300,49999735,3065,3065,3065,3065,0
20231221,100200,49999735,3065,3065,3065,3065,170
20231221,100100,49478685,3070,3070,3070,3070,858
20231221,100000,46844625,3060,3060,3060,3060,58
20231221,095900,46667145,3060,3065,3065,3060,984
20231221,095800,43652185,3070,3070,3070,3070,0
20231221,095700,43652185,3070,3070,3070,3070,1
20231221,095600,43649115,3075,3075,3075,3075,0
20231221,095500,43649115,3075,3070,3075,3065,36
20231221,095400,43538755,3065,3065,3065,3065,36
20231221,095300,43428415,3075,3075,3075,3065,102
20231221,095200,43115765,3075,3070,3075,3070,221
20231221,095100,42437290,3065,3070,3070,3065,500
20231221,095000,40904770,3075,3075,3075,3075,33
20231221,094900,40803295,3075,3070,3075,3070,263
20231221,094800,39995665,3070,3070,3070,3070,100
20231221,094700,39688665,3070,3070,3070,3070,20
20231221,094600,39627265,3075,3075,3075,3075,75
20231221,094500,39396640,3080,3075,3080,3075,2
20231221,094400,39390485,3080,3080,3080,3080,100
20231221,094300,39082485,3085,3085,3085,3085,1
20231221,094200,39079400,3080,3080,3080,3080,0
20231221,094100,39079400,3080,3080,3080,3080,1183
20231221,094000,35435760,3080,3085,3085,3080,1026
20231221,093900,32275600,3090,3090,3090,3090,4
20231221,093800,32263240,3090,3085,3090,3085,30
20231221,093700,32170675,3090,3090,3090,3090,1
20231221,093600,32167585,3085,3085,3090,3085,134
20231221,093500,31754190,3070,3080,3080,3070,1724
20231221,093400,26458920,3080,3080,3080,3080,0
20231221,093300,26458920,3080,3085,3085,3080,200
20231221,093200,25842355,3090,3090,3090,3090,0
20231221,093100,25842355,3090,3090,3090,3090,187
20231221,093000,25264525,3090,3095,3095,3090,1268
20231221,092900,21340790,3100,3100,3100,3100,1344
20231221,092800,17174390,3105,3105,3105,3105,410
20231221,092700,15901340,3105,3105,3105,3105,11
20231221,092600,15867185,3110,3110,3110,3110,0
20231221,092500,15867185,3110,3105,3110,3105,2078
20231221,092400,9414905,3100,3100,3100,3100,0
20231221,092300,9414905,3100,3100,3100,3100,9
20231221,092200,9387005,3095,3095,3095,3095,0
20231221,092100,9387005,3095,3095,3095,3095,0
20231221,092000,9387005,3095,3095,3095,3095,0
20231221,091900,9387005,3095,3105,3105,3095,6
20231221,091800,9368415,3105,3100,3105,3100,58
20231221,091700,9188575,3100,3100,3100,3100,0
20231221,091600,9188575,3100,3100,3100,3100,0
20231221,091500,9188575,3100,3100,3100,3100,0
20231221,091400,9188575,3100,3105,3105,3100,16
20231221,091300,9138950,3105,3105,3105,3105,11
20231221,091200,9104795,3095,3095,3095,3095,0
20231221,091100,9104795,3095,3100,3100,3095,27
20231221,091000,9021180,3095,3095,3095,3095,720
20231221,090900,6792780,3095,3095,3095,3095,255
20231221,090800,6003555,3095,3095,3095,3090,5
20231221,090700,5988090,3095,3095,3095,3080,121
20231221,090600,5613885,3080,3080,3080,3080,246
20231221,090500,4856205,3080,3080,3080,3080,0
20231221,090400,4856205,3080,3080,3080,3080,17
20231221,090300,4803845,3080,3080,3080,3080,55
20231221,090200,4634445,3080,3080,3080,3080,0
20231221,090100,4634445,3080,3080,3080,3080,0
20231221,090000,4634445,3080,3095,3095,3080,1503