KissMeData/075970/min/candle-20231221.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231221,194700,925401775,3450,3450,3450,3450,7659
20231221,194600,925401775,3450,3450,3450,3450,0
20231221,194500,925401775,3450,3450,3450,3450,0
20231221,194400,925401775,3450,3450,3450,3450,0
20231221,194300,925401775,3450,3450,3450,3450,0
20231221,194200,925401775,3450,3450,3450,3450,0
20231221,194100,925401775,3450,3450,3450,3450,0
20231221,194000,925401775,3450,3450,3450,3450,0
20231221,193900,925401775,3450,3450,3450,3450,0
20231221,193800,925401775,3450,3450,3450,3450,0
20231221,193700,925401775,3450,3450,3450,3450,0
20231221,193600,925401775,3450,3450,3450,3450,0
20231221,193500,925401775,3450,3450,3450,3450,0
20231221,193400,925401775,3450,3450,3450,3450,0
20231221,193300,925401775,3450,3450,3450,3450,0
20231221,193200,925401775,3450,3450,3450,3450,0
20231221,193100,925401775,3450,3450,3450,3450,0
20231221,193000,925401775,3450,3450,3450,3450,0
20231221,192900,925401775,3450,3450,3450,3450,0
20231221,192800,925401775,3450,3450,3450,3450,0
20231221,192700,925401775,3450,3450,3450,3450,0
20231221,192600,925401775,3450,3450,3450,3450,0
20231221,192500,925401775,3450,3450,3450,3450,0
20231221,192400,925401775,3450,3450,3450,3450,0
20231221,192300,925401775,3450,3450,3450,3450,0
20231221,192200,925401775,3450,3450,3450,3450,0
20231221,192100,925401775,3450,3450,3450,3450,0
20231221,192000,925401775,3450,3450,3450,3450,0
20231221,191900,925401775,3450,3450,3450,3450,0
20231221,191800,925401775,3450,3450,3450,3450,0
20231221,191700,925401775,3450,3450,3450,3450,7659
20231221,191600,925401775,3450,3450,3450,3450,0
20231221,191500,925401775,3450,3450,3450,3450,0
20231221,191400,925401775,3450,3450,3450,3450,0
20231221,191300,925401775,3450,3450,3450,3450,0
20231221,191200,925401775,3450,3450,3450,3450,0
20231221,191100,925401775,3450,3450,3450,3450,0
20231221,191000,925401775,3450,3450,3450,3450,0
20231221,190900,925401775,3450,3450,3450,3450,0
20231221,190800,925401775,3450,3450,3450,3450,0
20231221,190700,925401775,3450,3450,3450,3450,0
20231221,190600,925401775,3450,3450,3450,3450,0
20231221,190500,925401775,3450,3450,3450,3450,0
20231221,190400,925401775,3450,3450,3450,3450,0
20231221,190300,925401775,3450,3450,3450,3450,0
20231221,190200,925401775,3450,3450,3450,3450,0
20231221,190100,925401775,3450,3450,3450,3450,0
20231221,190000,925401775,3450,3450,3450,3450,0
20231221,185900,925401775,3450,3450,3450,3450,0
20231221,185800,925401775,3450,3450,3450,3450,0
20231221,185700,925401775,3450,3450,3450,3450,0
20231221,185600,925401775,3450,3450,3450,3450,0
20231221,185500,925401775,3450,3450,3450,3450,0
20231221,185400,925401775,3450,3450,3450,3450,0
20231221,185300,925401775,3450,3450,3450,3450,0
20231221,185200,925401775,3450,3450,3450,3450,0
20231221,185100,925401775,3450,3450,3450,3450,0
20231221,185000,925401775,3450,3450,3450,3450,0
20231221,184900,925401775,3450,3450,3450,3450,0
20231221,184800,925401775,3450,3450,3450,3450,0
20231221,184700,925401775,3450,3450,3450,3450,7659
20231221,184600,925401775,3450,3450,3450,3450,0
20231221,184500,925401775,3450,3450,3450,3450,0
20231221,184400,925401775,3450,3450,3450,3450,0
20231221,184300,925401775,3450,3450,3450,3450,0
20231221,184200,925401775,3450,3450,3450,3450,0
20231221,184100,925401775,3450,3450,3450,3450,0
20231221,184000,925401775,3450,3450,3450,3450,0
20231221,183900,925401775,3450,3450,3450,3450,0
20231221,183800,925401775,3450,3450,3450,3450,0
20231221,183700,925401775,3450,3450,3450,3450,0
20231221,183600,925401775,3450,3450,3450,3450,0
20231221,183500,925401775,3450,3450,3450,3450,0
20231221,183400,925401775,3450,3450,3450,3450,0
20231221,183300,925401775,3450,3450,3450,3450,0
20231221,183200,925401775,3450,3450,3450,3450,0
20231221,183100,925401775,3450,3450,3450,3450,0
20231221,183000,925401775,3450,3450,3450,3450,0
20231221,182900,925401775,3450,3450,3450,3450,0
20231221,182800,925401775,3450,3450,3450,3450,0
20231221,182700,925401775,3450,3450,3450,3450,0
20231221,182600,925401775,3450,3450,3450,3450,0
20231221,182500,925401775,3450,3450,3450,3450,0
20231221,182400,925401775,3450,3450,3450,3450,0
20231221,182300,925401775,3450,3450,3450,3450,0
20231221,182200,925401775,3450,3450,3450,3450,0
20231221,182100,925401775,3450,3450,3450,3450,0
20231221,182000,925401775,3450,3450,3450,3450,0
20231221,181900,925401775,3450,3450,3450,3450,0
20231221,181800,925401775,3450,3450,3450,3450,0
20231221,181700,925401775,3450,3450,3450,3450,7659
20231221,181600,925401775,3450,3450,3450,3450,0
20231221,181500,925401775,3450,3450,3450,3450,0
20231221,181400,925401775,3450,3450,3450,3450,0
20231221,181300,925401775,3450,3450,3450,3450,0
20231221,181200,925401775,3450,3450,3450,3450,0
20231221,181100,925401775,3450,3450,3450,3450,0
20231221,181000,925401775,3450,3450,3450,3450,0
20231221,180900,925401775,3450,3450,3450,3450,0
20231221,180800,925401775,3450,3450,3450,3450,0
20231221,180700,925401775,3450,3450,3450,3450,0
20231221,180600,925401775,3450,3450,3450,3450,0
20231221,180500,925401775,3450,3450,3450,3450,0
20231221,180400,925401775,3450,3450,3450,3450,0
20231221,180300,925401775,3450,3450,3450,3450,0
20231221,180200,925401775,3450,3450,3450,3450,0
20231221,180100,925401775,3450,3450,3450,3450,0
20231221,180000,925401775,3450,3450,3450,3450,0
20231221,175900,925401775,3450,3450,3450,3450,0
20231221,175800,925401775,3450,3450,3450,3450,0
20231221,175700,925401775,3450,3450,3450,3450,0
20231221,175600,925401775,3450,3450,3450,3450,0
20231221,175500,925401775,3450,3450,3450,3450,0
20231221,175400,925401775,3450,3450,3450,3450,0
20231221,175300,925401775,3450,3450,3450,3450,0
20231221,175200,925401775,3450,3450,3450,3450,0
20231221,175100,925401775,3450,3450,3450,3450,0
20231221,175000,925401775,3450,3450,3450,3450,0
20231221,174900,925401775,3450,3450,3450,3450,0
20231221,174800,925401775,3450,3450,3450,3450,0
20231221,174700,925401775,3450,3450,3450,3450,7659
20231221,174600,925401775,3450,3450,3450,3450,0
20231221,174500,925401775,3450,3450,3450,3450,0
20231221,174400,925401775,3450,3450,3450,3450,0
20231221,174300,925401775,3450,3450,3450,3450,0
20231221,174200,925401775,3450,3450,3450,3450,0
20231221,174100,925401775,3450,3450,3450,3450,0
20231221,174000,925401775,3450,3450,3450,3450,0
20231221,173900,925401775,3450,3450,3450,3450,0
20231221,173800,925401775,3450,3450,3450,3450,0
20231221,173700,925401775,3450,3450,3450,3450,0
20231221,173600,925401775,3450,3450,3450,3450,0
20231221,173500,925401775,3450,3450,3450,3450,0
20231221,173400,925401775,3450,3450,3450,3450,0
20231221,173300,925401775,3450,3450,3450,3450,0
20231221,173200,925401775,3450,3450,3450,3450,0
20231221,173100,925401775,3450,3450,3450,3450,0
20231221,173000,925401775,3450,3450,3450,3450,0
20231221,172900,925401775,3450,3450,3450,3450,0
20231221,172800,925401775,3450,3450,3450,3450,0
20231221,172700,925401775,3450,3450,3450,3450,0
20231221,172600,925401775,3450,3450,3450,3450,0
20231221,172500,925401775,3450,3450,3450,3450,0
20231221,172400,925401775,3450,3450,3450,3450,0
20231221,172300,925401775,3450,3450,3450,3450,0
20231221,172200,925401775,3450,3450,3450,3450,0
20231221,172100,925401775,3450,3450,3450,3450,0
20231221,172000,925401775,3450,3450,3450,3450,0
20231221,171900,925401775,3450,3450,3450,3450,0
20231221,171800,925401775,3450,3450,3450,3450,0
20231221,171700,925401775,3450,3450,3450,3450,7659
20231221,171600,925401775,3450,3450,3450,3450,0
20231221,171500,925401775,3450,3450,3450,3450,0
20231221,171400,925401775,3450,3450,3450,3450,0
20231221,171300,925401775,3450,3450,3450,3450,0
20231221,171200,925401775,3450,3450,3450,3450,0
20231221,171100,925401775,3450,3450,3450,3450,0
20231221,171000,925401775,3450,3450,3450,3450,0
20231221,170900,925401775,3450,3450,3450,3450,0
20231221,170800,925401775,3450,3450,3450,3450,0
20231221,170700,925401775,3450,3450,3450,3450,0
20231221,170600,925401775,3450,3450,3450,3450,0
20231221,170500,925401775,3450,3450,3450,3450,0
20231221,170400,925401775,3450,3450,3450,3450,0
20231221,170300,925401775,3450,3450,3450,3450,0
20231221,170200,925401775,3450,3450,3450,3450,0
20231221,170100,925401775,3450,3450,3450,3450,0
20231221,170000,925401775,3450,3450,3450,3450,0
20231221,165900,925401775,3450,3450,3450,3450,0
20231221,165800,925401775,3450,3450,3450,3450,0
20231221,165700,925401775,3450,3450,3450,3450,0
20231221,165600,925401775,3450,3450,3450,3450,0
20231221,165500,925401775,3450,3450,3450,3450,0
20231221,165400,925401775,3450,3450,3450,3450,0
20231221,165300,925401775,3450,3450,3450,3450,0
20231221,165200,925401775,3450,3450,3450,3450,0
20231221,165100,925401775,3450,3450,3450,3450,0
20231221,165000,925401775,3450,3450,3450,3450,0
20231221,164900,925401775,3450,3450,3450,3450,0
20231221,164800,925401775,3450,3450,3450,3450,0
20231221,164700,925401775,3450,3450,3450,3450,7659
20231221,164600,925401775,3450,3450,3450,3450,0
20231221,164500,925401775,3450,3450,3450,3450,0
20231221,164400,925401775,3450,3450,3450,3450,0
20231221,164300,925401775,3450,3450,3450,3450,0
20231221,164200,925401775,3450,3450,3450,3450,0
20231221,164100,925401775,3450,3450,3450,3450,0
20231221,164000,925401775,3450,3450,3450,3450,0
20231221,163900,925401775,3450,3450,3450,3450,0
20231221,163800,925401775,3450,3450,3450,3450,0
20231221,163700,925401775,3450,3450,3450,3450,0
20231221,163600,925401775,3450,3450,3450,3450,0
20231221,163500,925401775,3450,3450,3450,3450,0
20231221,163400,925401775,3450,3450,3450,3450,0
20231221,163300,925401775,3450,3450,3450,3450,0
20231221,163200,925401775,3450,3450,3450,3450,0
20231221,163100,925401775,3450,3450,3450,3450,0
20231221,163000,925401775,3450,3450,3450,3450,0
20231221,162900,925401775,3450,3450,3450,3450,0
20231221,162800,925401775,3450,3450,3450,3450,0
20231221,162700,925401775,3450,3450,3450,3450,0
20231221,162600,925401775,3450,3450,3450,3450,0
20231221,162500,925401775,3450,3450,3450,3450,0
20231221,162400,925401775,3450,3450,3450,3450,0
20231221,162300,925401775,3450,3450,3450,3450,0
20231221,162200,925401775,3450,3450,3450,3450,0
20231221,162100,925401775,3450,3450,3450,3450,0
20231221,162000,925401775,3450,3450,3450,3450,0
20231221,161900,925401775,3450,3450,3450,3450,0
20231221,161800,925401775,3450,3450,3450,3450,0
20231221,161700,925401775,3450,3450,3450,3450,7659
20231221,161600,925401775,3450,3450,3450,3450,0
20231221,161500,925401775,3450,3450,3450,3450,0
20231221,161400,925401775,3450,3450,3450,3450,0
20231221,161300,925401775,3450,3450,3450,3450,0
20231221,161200,925401775,3450,3450,3450,3450,0
20231221,161100,925401775,3450,3450,3450,3450,0
20231221,161000,925401775,3450,3450,3450,3450,0
20231221,160900,925401775,3450,3450,3450,3450,0
20231221,160800,925401775,3450,3450,3450,3450,0
20231221,160700,925401775,3450,3450,3450,3450,0
20231221,160600,925401775,3450,3450,3450,3450,0
20231221,160500,925401775,3450,3450,3450,3450,0
20231221,160400,925401775,3450,3450,3450,3450,0
20231221,160300,925401775,3450,3450,3450,3450,0
20231221,160200,925401775,3450,3450,3450,3450,0
20231221,160100,925401775,3450,3450,3450,3450,0
20231221,160000,925401775,3450,3450,3450,3450,0
20231221,155900,925401775,3450,3450,3450,3450,0
20231221,155800,925401775,3450,3450,3450,3450,0
20231221,155700,925401775,3450,3450,3450,3450,0
20231221,155600,925401775,3450,3450,3450,3450,0
20231221,155500,925401775,3450,3450,3450,3450,0
20231221,155400,925401775,3450,3450,3450,3450,0
20231221,155300,925401775,3450,3450,3450,3450,0
20231221,155200,925401775,3450,3450,3450,3450,0
20231221,155100,925401775,3450,3450,3450,3450,0
20231221,155000,925401775,3450,3450,3450,3450,0
20231221,154900,925401775,3450,3450,3450,3450,0
20231221,154800,925401775,3450,3450,3450,3450,0
20231221,154700,925401775,3450,3450,3450,3450,7659
20231221,154600,925401775,3450,3450,3450,3450,0
20231221,154500,925401775,3450,3450,3450,3450,0
20231221,154400,925401775,3450,3450,3450,3450,0
20231221,154300,925401775,3450,3450,3450,3450,0
20231221,154200,925401775,3450,3450,3450,3450,0
20231221,154100,925401775,3450,3450,3450,3450,0
20231221,154000,925401775,3450,3450,3450,3450,0
20231221,153900,925401775,3450,3450,3450,3450,0
20231221,153800,925401775,3450,3450,3450,3450,0
20231221,153700,925401775,3450,3450,3450,3450,0
20231221,153600,925401775,3450,3450,3450,3450,0
20231221,153500,925401775,3450,3450,3450,3450,0
20231221,153400,925401775,3450,3450,3450,3450,0
20231221,153300,925401775,3450,3450,3450,3450,0
20231221,153200,925401775,3450,3450,3450,3450,0
20231221,153100,925401775,3450,3450,3450,3450,0
20231221,153000,925401775,3450,3450,3450,3450,7659
20231221,152900,898978225,3435,3435,3435,3435,0
20231221,152800,898978225,3435,3435,3435,3435,0
20231221,152700,898978225,3435,3435,3435,3435,0
20231221,152600,898978225,3435,3435,3435,3435,0
20231221,152500,898978225,3435,3435,3435,3435,0
20231221,152400,898978225,3435,3435,3435,3435,0
20231221,152300,898978225,3435,3435,3435,3435,0
20231221,152200,898978225,3435,3435,3435,3435,0
20231221,152100,898978225,3435,3435,3435,3435,0
20231221,152000,898978225,3435,3435,3435,3435,0
20231221,151900,898978225,3435,3435,3435,3435,502
20231221,151800,897253855,3435,3425,3435,3425,650
20231221,151700,895024190,3430,3435,3435,3425,3850
20231221,151600,881825335,3435,3430,3435,3430,2963
20231221,151500,871661240,3435,3435,3435,3435,102
20231221,151400,871310870,3435,3435,3435,3435,226
20231221,151300,870534560,3435,3435,3435,3435,22
20231221,151200,870458990,3435,3440,3440,3430,868
20231221,151100,867478400,3440,3440,3440,3440,250
20231221,151000,866618400,3440,3440,3440,3430,465
20231221,150900,865022645,3435,3435,3435,3430,40
20231221,150800,864885295,3435,3440,3440,3435,216
20231221,150700,864143290,3445,3445,3445,3445,0
20231221,150600,864143290,3445,3440,3445,3440,101
20231221,150500,863795845,3440,3440,3440,3435,127
20231221,150400,863358980,3440,3440,3440,3440,0
20231221,150300,863358980,3440,3435,3440,3430,1008
20231221,150200,859898775,3440,3440,3440,3440,0
20231221,150100,859898775,3440,3440,3440,3440,2
20231221,150000,859891895,3445,3440,3445,3440,2
20231221,145900,859885010,3440,3440,3440,3440,401
20231221,145800,858505570,3440,3440,3440,3440,437
20231221,145700,857002290,3440,3445,3445,3440,232
20231221,145600,856204205,3440,3445,3445,3440,372
20231221,145500,854923525,3445,3440,3445,3440,3
20231221,145400,854913200,3445,3445,3445,3445,2
20231221,145300,854906310,3420,3440,3445,3420,3017
20231221,145200,844573855,3445,3445,3445,3445,0
20231221,145100,844573855,3445,3445,3445,3445,0
20231221,145000,844573855,3445,3445,3445,3445,1000
20231221,144900,841128855,3445,3445,3445,3435,57
20231221,144800,840932560,3440,3445,3445,3440,9
20231221,144700,840901570,3445,3445,3445,3420,4865
20231221,144600,824223515,3435,3445,3445,3435,124
20231221,144500,823797325,3445,3445,3445,3445,0
20231221,144400,823797325,3445,3445,3445,3445,0
20231221,144300,823797325,3445,3445,3445,3445,200
20231221,144200,823108325,3445,3445,3445,3445,0
20231221,144100,823108325,3445,3445,3445,3445,30
20231221,144000,823004975,3430,3435,3435,3430,650
20231221,143900,820774205,3425,3440,3440,3425,2700
20231221,143800,811508595,3450,3450,3450,3450,0
20231221,143700,811508595,3450,3445,3450,3445,4
20231221,143600,811494810,3445,3440,3445,3440,6
20231221,143500,811474145,3450,3450,3450,3450,120
20231221,143400,811060145,3450,3440,3450,3440,7
20231221,143300,811036040,3450,3445,3450,3445,201
20231221,143200,810343590,3445,3445,3445,3445,6
20231221,143100,810322920,3440,3440,3440,3440,255
20231221,143000,809445720,3435,3435,3435,3435,100
20231221,142900,809102220,3435,3440,3445,3435,1858
20231221,142800,802714825,3445,3445,3445,3445,5
20231221,142700,802697600,3445,3445,3445,3445,23
20231221,142600,802618365,3450,3450,3450,3450,3
20231221,142500,802608015,3440,3450,3450,3440,311
20231221,142400,801536980,3445,3450,3450,3445,33
20231221,142300,801423290,3445,3445,3445,3440,242
20231221,142200,800589820,3445,3445,3445,3445,0
20231221,142100,800589820,3445,3445,3445,3445,27
20231221,142000,800496805,3450,3450,3450,3450,1
20231221,141900,800493355,3445,3445,3445,3445,5
20231221,141800,800476130,3440,3440,3440,3440,8
20231221,141700,800448610,3440,3440,3440,3440,10
20231221,141600,800414210,3450,3450,3450,3450,0
20231221,141500,800414210,3450,3450,3450,3450,0
20231221,141400,800414210,3450,3450,3450,3450,1
20231221,141300,800410760,3445,3445,3450,3445,7
20231221,141200,800386640,3450,3450,3450,3450,18
20231221,141100,800324540,3450,3450,3450,3450,0
20231221,141000,800324540,3450,3450,3450,3450,0
20231221,140900,800324540,3450,3450,3450,3450,0
20231221,140800,800324540,3450,3450,3450,3450,0
20231221,140700,800324540,3450,3445,3450,3445,6
20231221,140600,800303865,3440,3445,3445,3440,8
20231221,140500,800276320,3450,3450,3450,3450,0
20231221,140400,800276320,3450,3450,3450,3450,2
20231221,140300,800269420,3450,3450,3450,3450,0
20231221,140200,800269420,3450,3450,3450,3450,10
20231221,140100,800234920,3450,3445,3450,3445,8
20231221,140000,800207340,3445,3445,3445,3445,15
20231221,135900,800155665,3435,3435,3435,3435,0
20231221,135800,800155665,3435,3435,3435,3435,0
20231221,135700,800155665,3435,3435,3435,3435,0
20231221,135600,800155665,3435,3435,3435,3435,0
20231221,135500,800155665,3435,3435,3435,3435,10
20231221,135400,800121315,3450,3450,3450,3435,4
20231221,135300,800107545,3440,3440,3440,3440,5
20231221,135200,800090345,3450,3440,3450,3425,9008
20231221,135100,769189610,3450,3440,3450,3440,240
20231221,135000,768364000,3450,3445,3450,3445,2
20231221,134900,768357105,3450,3445,3450,3445,2
20231221,134800,768350210,3450,3450,3450,3445,1410
20231221,134700,763492750,3445,3445,3445,3445,205
20231221,134600,762786525,3445,3445,3445,3445,230
20231221,134500,761994175,3450,3450,3450,3450,13
20231221,134400,761949325,3450,3455,3455,3450,2228
20231221,134300,754259130,3455,3450,3455,3450,350
20231221,134200,753051620,3455,3450,3460,3450,552
20231221,134100,751146955,3460,3455,3460,3450,472
20231221,134000,749518175,3455,3450,3460,3450,156
20231221,133900,748979435,3450,3450,3450,3450,562
20231221,133800,747040535,3460,3455,3460,3455,32
20231221,133700,746929965,3455,3450,3455,3450,1223
20231221,133600,742710560,3455,3450,3455,3450,20
20231221,133500,742641470,3455,3455,3455,3455,228
20231221,133400,741853730,3455,3455,3455,3455,160
20231221,133300,741300930,3455,3455,3455,3455,300
20231221,133200,740264430,3455,3455,3455,3455,0
20231221,133100,740264430,3455,3455,3455,3455,432
20231221,133000,738771870,3455,3455,3455,3455,0
20231221,132900,738771870,3455,3455,3455,3455,0
20231221,132800,738771870,3455,3455,3455,3455,200
20231221,132700,738080870,3455,3450,3455,3450,316
20231221,132600,736989105,3455,3455,3455,3455,184
20231221,132500,736353385,3460,3460,3460,3460,0
20231221,132400,736353385,3460,3460,3460,3460,29
20231221,132300,736253045,3460,3450,3460,3450,34
20231221,132200,736135725,3450,3450,3450,3450,23
20231221,132100,736056375,3460,3455,3460,3455,2
20231221,132000,736049460,3455,3455,3455,3455,0
20231221,131900,736049460,3455,3455,3455,3455,0
20231221,131800,736049460,3455,3455,3455,3445,539
20231221,131700,734190705,3455,3455,3460,3455,436
20231221,131600,732684320,3460,3455,3460,3455,61
20231221,131500,732473560,3460,3455,3460,3455,414
20231221,131400,731041880,3460,3455,3460,3455,42
20231221,131300,730896765,3455,3450,3455,3450,1000
20231221,131200,727445440,3450,3450,3450,3450,45
20231221,131100,727290190,3450,3450,3450,3450,0
20231221,131000,727290190,3450,3450,3450,3450,0
20231221,130900,727290190,3450,3450,3450,3450,55
20231221,130800,727100440,3450,3445,3450,3445,23
20231221,130700,727021130,3445,3445,3445,3445,207
20231221,130600,726308015,3455,3455,3455,3455,0
20231221,130500,726308015,3455,3455,3455,3455,1
20231221,130400,726304560,3455,3440,3455,3435,1882
20231221,130300,719839095,3455,3455,3455,3455,1
20231221,130200,719835640,3455,3455,3455,3455,0
20231221,130100,719835640,3455,3455,3455,3455,0
20231221,130000,719835640,3455,3440,3455,3440,383
20231221,125900,718518105,3440,3445,3445,3440,1527
20231221,125800,713263635,3455,3445,3455,3445,101
20231221,125700,712915680,3445,3445,3445,3445,10
20231221,125600,712881230,3455,3455,3455,3455,60
20231221,125500,712673930,3455,3455,3455,3455,1
20231221,125400,712670475,3455,3455,3455,3455,30
20231221,125300,712566825,3455,3445,3455,3445,151
20231221,125200,712046620,3445,3445,3445,3445,300
20231221,125100,711013120,3445,3445,3445,3445,0
20231221,125000,711013120,3445,3445,3445,3445,0
20231221,124900,711013120,3445,3445,3445,3445,0
20231221,124800,711013120,3445,3445,3445,3445,0
20231221,124700,711013120,3445,3445,3445,3445,0
20231221,124600,711013120,3445,3450,3450,3445,1994
20231221,124500,704134500,3450,3450,3450,3450,0
20231221,124400,704134500,3450,3450,3450,3450,0
20231221,124300,704134500,3450,3460,3460,3450,89
20231221,124200,703826950,3450,3450,3450,3450,0
20231221,124100,703826950,3450,3450,3450,3450,0
20231221,124000,703826950,3450,3450,3450,3450,126
20231221,123900,703392250,3450,3450,3450,3450,120
20231221,123800,702978250,3450,3450,3450,3450,67
20231221,123700,702747100,3455,3455,3455,3455,20
20231221,123600,702678000,3450,3450,3450,3450,0
20231221,123500,702678000,3450,3450,3450,3450,150
20231221,123400,702160500,3460,3460,3460,3460,0
20231221,123300,702160500,3460,3460,3460,3455,587
20231221,123200,700131980,3450,3455,3455,3450,603
20231221,123100,698049115,3455,3455,3455,3455,28
20231221,123000,697952375,3450,3450,3450,3450,0
20231221,122900,697952375,3450,3450,3450,3450,0
20231221,122800,697952375,3450,3450,3450,3450,69
20231221,122700,697714325,3450,3450,3450,3450,0
20231221,122600,697714325,3450,3450,3450,3450,4
20231221,122500,697700525,3460,3460,3460,3460,0
20231221,122400,697700525,3460,3455,3460,3455,2
20231221,122300,697693610,3460,3460,3460,3460,0
20231221,122200,697693610,3460,3460,3460,3460,0
20231221,122100,697693610,3460,3460,3460,3460,1
20231221,122000,697690150,3455,3455,3455,3455,312
20231221,121900,696612190,3455,3455,3455,3455,1
20231221,121800,696608735,3455,3455,3455,3450,608
20231221,121700,694511125,3450,3450,3450,3450,200
20231221,121600,693821125,3455,3455,3455,3455,0
20231221,121500,693821125,3455,3455,3455,3450,233
20231221,121400,693017110,3460,3460,3460,3460,1
20231221,121300,693013650,3455,3460,3460,3455,52
20231221,121200,692833980,3455,3455,3455,3455,454
20231221,121100,691265410,3460,3460,3460,3455,105
20231221,121000,690902620,3455,3455,3455,3455,572
20231221,120900,688926360,3455,3455,3455,3455,0
20231221,120800,688926360,3455,3455,3455,3455,245
20231221,120700,688079885,3455,3455,3455,3455,300
20231221,120600,687043385,3460,3460,3460,3460,0
20231221,120500,687043385,3460,3455,3460,3455,168
20231221,120400,686462940,3455,3455,3455,3455,537
20231221,120300,684607605,3450,3455,3455,3450,441
20231221,120200,683085950,3455,3455,3455,3455,302
20231221,120100,682042540,3460,3460,3460,3460,0
20231221,120000,682042540,3460,3460,3460,3460,0
20231221,115900,682042540,3460,3460,3460,3460,0
20231221,115800,682042540,3460,3460,3460,3460,0
20231221,115700,682042540,3460,3460,3460,3460,28
20231221,115600,681945660,3455,3455,3455,3455,1
20231221,115500,681942205,3460,3460,3460,3460,17
20231221,115400,681883385,3460,3460,3460,3460,11
20231221,115300,681845325,3455,3455,3455,3455,130
20231221,115200,681396175,3460,3460,3460,3460,0
20231221,115100,681396175,3460,3460,3460,3460,1
20231221,115000,681392715,3455,3455,3455,3455,0
20231221,114900,681392715,3455,3455,3455,3455,1
20231221,114800,681389260,3460,3460,3460,3460,0
20231221,114700,681389260,3460,3460,3460,3460,0
20231221,114600,681389260,3460,3460,3460,3460,100
20231221,114500,681043260,3460,3460,3460,3460,0
20231221,114400,681043260,3460,3450,3460,3450,89
20231221,114300,680735860,3450,3450,3450,3450,0
20231221,114200,680735860,3450,3450,3450,3450,55
20231221,114100,680546110,3460,3460,3460,3460,261
20231221,114000,679643050,3450,3450,3450,3450,50
20231221,113900,679470550,3455,3455,3455,3455,15
20231221,113800,679418725,3455,3455,3460,3455,305
20231221,113700,678364945,3455,3455,3455,3455,1
20231221,113600,678361490,3460,3460,3460,3460,5
20231221,113500,678344190,3460,3460,3460,3460,0
20231221,113400,678344190,3460,3460,3460,3460,10
20231221,113300,678309590,3465,3460,3465,3460,78
20231221,113200,678039705,3460,3460,3460,3460,406
20231221,113100,676634945,3460,3460,3460,3460,10
20231221,113000,676600345,3460,3460,3460,3460,55
20231221,112900,676410045,3460,3460,3460,3460,389
20231221,112800,675064105,3460,3460,3460,3460,606
20231221,112700,672967345,3465,3460,3465,3460,610
20231221,112600,670854245,3460,3460,3460,3455,7
20231221,112500,670830050,3455,3455,3460,3455,3381
20231221,112400,659138080,3455,3455,3455,3455,100
20231221,112300,658792580,3455,3455,3455,3445,1465
20231221,112200,653735515,3455,3455,3455,3455,2
20231221,112100,653728605,3445,3455,3455,3445,1459
20231221,112000,648702250,3455,3455,3455,3455,4
20231221,111900,648688430,3455,3455,3455,3455,1
20231221,111800,648684975,3435,3445,3445,3435,400
20231221,111700,647310945,3460,3455,3460,3445,245
20231221,111600,646465465,3460,3460,3460,3460,57
20231221,111500,646268245,3460,3450,3460,3450,28
20231221,111400,646171385,3460,3435,3460,3435,6
20231221,111300,646150750,3460,3460,3460,3460,0
20231221,111200,646150750,3460,3435,3460,3435,2210
20231221,111100,638557355,3435,3435,3435,3435,132
20231221,111000,638103935,3435,3440,3440,3435,1755
20231221,110900,632067235,3435,3445,3455,3435,2328
20231221,110800,624058330,3445,3445,3445,3445,0
20231221,110700,624058330,3445,3450,3450,3445,6
20231221,110600,624037635,3445,3440,3445,3440,311
20231221,110500,622966295,3440,3450,3450,3440,101
20231221,110400,622618845,3450,3450,3450,3440,2035
20231221,110300,615601955,3460,3440,3460,3440,1914
20231221,110200,609014715,3450,3435,3450,3435,1992
20231221,110100,602168830,3440,3430,3440,3425,2798
20231221,110000,592575675,3435,3430,3435,3425,3425
20231221,105900,580828830,3430,3425,3430,3420,1187
20231221,105800,576767695,3430,3430,3430,3430,255
20231221,105700,575893045,3430,3425,3430,3425,1068
20231221,105600,572230805,3425,3425,3430,3425,1147
20231221,105500,568302265,3425,3430,3430,3425,2195
20231221,105400,560779615,3435,3440,3440,3430,339
20231221,105300,559616820,3445,3445,3445,3445,0
20231221,105200,559616820,3445,3445,3445,3445,0
20231221,105100,559616820,3445,3445,3445,3445,0
20231221,105000,559616820,3445,3440,3445,3410,32283
20231221,104900,449069300,3440,3440,3440,3435,3466
20231221,104800,437156260,3440,3440,3440,3440,2449
20231221,104700,428731700,3440,3445,3445,3440,659
20231221,104600,426463945,3445,3445,3445,3445,110
20231221,104500,426084995,3440,3440,3440,3440,553
20231221,104400,424182675,3445,3445,3445,3445,331
20231221,104300,423042380,3445,3440,3445,3440,1051
20231221,104200,419426665,3455,3455,3455,3440,83
20231221,104100,419140215,3455,3455,3455,3455,1
20231221,104000,419136760,3440,3440,3440,3440,20
20231221,103900,419067960,3455,3455,3455,3455,0
20231221,103800,419067960,3455,3440,3455,3440,2694
20231221,103700,409800390,3445,3460,3460,3440,13711
20231221,103600,362525220,3460,3450,3460,3450,1101
20231221,103500,358717760,3460,3455,3460,3450,2237
20231221,103400,350989380,3455,3460,3460,3455,162
20231221,103300,350428865,3455,3455,3455,3455,1373
20231221,103200,345685150,3460,3465,3465,3460,11
20231221,103100,345647085,3460,3465,3465,3460,1001
20231221,103000,342183620,3460,3460,3465,3460,10
20231221,102900,342149015,3460,3465,3465,3460,307
20231221,102800,341086790,3465,3455,3465,3455,404
20231221,102700,339690945,3465,3465,3465,3465,1
20231221,102600,339687480,3455,3460,3465,3455,94
20231221,102500,339362565,3460,3465,3465,3460,2
20231221,102400,339355640,3465,3455,3465,3455,788
20231221,102300,336632800,3455,3460,3460,3450,11063
20231221,102200,298434345,3460,3460,3460,3460,11
20231221,102100,298396285,3455,3460,3465,3455,52
20231221,102000,298216365,3455,3455,3455,3455,2800
20231221,101900,288542365,3455,3455,3455,3455,3
20231221,101800,288532000,3455,3465,3465,3455,111
20231221,101700,288148465,3460,3455,3465,3455,752
20231221,101600,285550000,3455,3465,3465,3455,77
20231221,101500,285283335,3455,3455,3465,3455,1251
20231221,101400,280961120,3465,3455,3465,3455,605
20231221,101300,278869795,3465,3465,3465,3455,502
20231221,101200,277135365,3455,3465,3465,3455,304
20231221,101100,276085010,3460,3465,3465,3460,430
20231221,101000,274597025,3465,3465,3465,3465,51
20231221,100900,274420310,3455,3465,3465,3455,922
20231221,100800,271233610,3465,3465,3465,3465,10
20231221,100700,271198960,3470,3465,3470,3460,3299
20231221,100600,259778875,3465,3470,3470,3465,73
20231221,100500,259525895,3470,3465,3470,3465,622
20231221,100400,257367560,3465,3455,3465,3455,2296
20231221,100300,249423860,3465,3460,3470,3455,2743
20231221,100200,239928105,3460,3460,3460,3460,2104
20231221,100100,232648265,3460,3475,3485,3460,9625
20231221,100000,199291975,3485,3480,3485,3480,1887
20231221,095900,192723780,3485,3470,3485,3470,31
20231221,095800,192616195,3490,3490,3490,3490,1
20231221,095700,192612705,3465,3485,3490,3465,2403
20231221,095600,184286010,3465,3470,3470,3465,127
20231221,095500,183845950,3485,3475,3485,3475,2502
20231221,095400,175138985,3480,3470,3480,3465,1466
20231221,095300,170054175,3485,3485,3485,3485,0
20231221,095200,170054175,3485,3475,3485,3470,42
20231221,095100,169908220,3475,3475,3495,3465,5915
20231221,095000,149387110,3495,3495,3495,3495,0
20231221,094900,149387110,3495,3495,3495,3495,1
20231221,094800,149383615,3495,3475,3495,3475,27
20231221,094700,149289770,3495,3495,3495,3495,43
20231221,094600,149139485,3495,3480,3495,3475,3002
20231221,094500,138702495,3495,3495,3495,3495,6
20231221,094400,138681525,3475,3485,3485,3475,265
20231221,094300,137759205,3485,3485,3495,3475,855
20231221,094200,134784040,3495,3495,3495,3475,502
20231221,094100,133036065,3495,3495,3500,3490,582
20231221,094000,131002325,3500,3500,3500,3500,0
20231221,093900,131002325,3500,3490,3500,3490,250
20231221,093800,130129815,3490,3490,3490,3490,3
20231221,093700,130119345,3490,3490,3490,3490,5
20231221,093600,130101895,3490,3490,3490,3475,1104
20231221,093500,126260045,3490,3500,3500,3490,50
20231221,093400,126085445,3500,3490,3500,3490,1197
20231221,093300,121902845,3490,3490,3490,3490,10
20231221,093200,121867945,3480,3480,3480,3480,642
20231221,093100,119633785,3480,3480,3480,3480,600
20231221,093000,117545785,3490,3490,3490,3490,0
20231221,092900,117545785,3490,3490,3490,3490,0
20231221,092800,117545785,3490,3480,3490,3475,1202
20231221,092700,113364795,3490,3490,3490,3475,2009
20231221,092600,106374690,3480,3490,3495,3480,1010
20231221,092500,102853725,3495,3495,3500,3490,333
20231221,092400,101690075,3500,3490,3500,3490,88
20231221,092300,101382945,3490,3485,3490,3485,308
20231221,092200,100309560,3485,3495,3495,3485,801
20231221,092100,97515110,3495,3485,3495,3485,60
20231221,092000,97305460,3495,3485,3495,3480,1206
20231221,091900,93107035,3490,3490,3495,3490,58
20231221,091800,92904580,3495,3495,3495,3495,11
20231221,091700,92866135,3495,3495,3495,3495,103
20231221,091600,92506150,3495,3495,3495,3490,17
20231221,091500,92446745,3485,3485,3485,3485,2
20231221,091400,92439775,3495,3490,3495,3475,747
20231221,091300,89842810,3495,3490,3495,3485,17
20231221,091200,89783495,3495,3495,3495,3490,9
20231221,091100,89752055,3490,3490,3500,3480,5317
20231221,091000,71174150,3490,3490,3490,3485,663
20231221,090900,68860705,3490,3490,3490,3485,320
20231221,090800,67743915,3490,3490,3490,3480,253
20231221,090700,66863430,3480,3490,3490,3480,1293
20231221,090600,62363420,3490,3490,3495,3470,761
20231221,090500,59709410,3490,3490,3490,3490,2
20231221,090400,59702430,3490,3490,3490,3470,525
20231221,090300,57880130,3490,3475,3490,3460,1567
20231221,090200,52435365,3480,3460,3480,3460,2598
20231221,090100,43427580,3465,3470,3470,3460,451
20231221,090000,41866905,3460,3470,3470,3460,12073