KissMeData/095610/min/candle-20231221.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231221,200000,1758235550,20350,20350,20350,20350,434
20231221,195900,1758235550,20350,20350,20350,20350,0
20231221,195800,1758235550,20350,20350,20350,20350,0
20231221,195700,1758235550,20350,20350,20350,20350,0
20231221,195600,1758235550,20350,20350,20350,20350,0
20231221,195500,1758235550,20350,20350,20350,20350,0
20231221,195400,1758235550,20350,20350,20350,20350,0
20231221,195300,1758235550,20350,20350,20350,20350,0
20231221,195200,1758235550,20350,20350,20350,20350,0
20231221,195100,1758235550,20350,20350,20350,20350,0
20231221,195000,1758235550,20350,20350,20350,20350,0
20231221,194900,1758235550,20350,20350,20350,20350,0
20231221,194800,1758235550,20350,20350,20350,20350,0
20231221,194700,1758235550,20350,20350,20350,20350,0
20231221,194600,1758235550,20350,20350,20350,20350,0
20231221,194500,1758235550,20350,20350,20350,20350,0
20231221,194400,1758235550,20350,20350,20350,20350,0
20231221,194300,1758235550,20350,20350,20350,20350,0
20231221,194200,1758235550,20350,20350,20350,20350,0
20231221,194100,1758235550,20350,20350,20350,20350,0
20231221,194000,1758235550,20350,20350,20350,20350,0
20231221,193900,1758235550,20350,20350,20350,20350,0
20231221,193800,1758235550,20350,20350,20350,20350,0
20231221,193700,1758235550,20350,20350,20350,20350,0
20231221,193600,1758235550,20350,20350,20350,20350,0
20231221,193500,1758235550,20350,20350,20350,20350,0
20231221,193400,1758235550,20350,20350,20350,20350,0
20231221,193300,1758235550,20350,20350,20350,20350,0
20231221,193200,1758235550,20350,20350,20350,20350,0
20231221,193100,1758235550,20350,20350,20350,20350,0
20231221,193000,1758235550,20350,20350,20350,20350,434
20231221,192900,1758235550,20350,20350,20350,20350,0
20231221,192800,1758235550,20350,20350,20350,20350,0
20231221,192700,1758235550,20350,20350,20350,20350,0
20231221,192600,1758235550,20350,20350,20350,20350,0
20231221,192500,1758235550,20350,20350,20350,20350,0
20231221,192400,1758235550,20350,20350,20350,20350,0
20231221,192300,1758235550,20350,20350,20350,20350,0
20231221,192200,1758235550,20350,20350,20350,20350,0
20231221,192100,1758235550,20350,20350,20350,20350,0
20231221,192000,1758235550,20350,20350,20350,20350,0
20231221,191900,1758235550,20350,20350,20350,20350,0
20231221,191800,1758235550,20350,20350,20350,20350,0
20231221,191700,1758235550,20350,20350,20350,20350,0
20231221,191600,1758235550,20350,20350,20350,20350,0
20231221,191500,1758235550,20350,20350,20350,20350,0
20231221,191400,1758235550,20350,20350,20350,20350,0
20231221,191300,1758235550,20350,20350,20350,20350,0
20231221,191200,1758235550,20350,20350,20350,20350,0
20231221,191100,1758235550,20350,20350,20350,20350,0
20231221,191000,1758235550,20350,20350,20350,20350,0
20231221,190900,1758235550,20350,20350,20350,20350,0
20231221,190800,1758235550,20350,20350,20350,20350,0
20231221,190700,1758235550,20350,20350,20350,20350,0
20231221,190600,1758235550,20350,20350,20350,20350,0
20231221,190500,1758235550,20350,20350,20350,20350,0
20231221,190400,1758235550,20350,20350,20350,20350,0
20231221,190300,1758235550,20350,20350,20350,20350,0
20231221,190200,1758235550,20350,20350,20350,20350,0
20231221,190100,1758235550,20350,20350,20350,20350,0
20231221,190000,1758235550,20350,20350,20350,20350,434
20231221,185900,1758235550,20350,20350,20350,20350,0
20231221,185800,1758235550,20350,20350,20350,20350,0
20231221,185700,1758235550,20350,20350,20350,20350,0
20231221,185600,1758235550,20350,20350,20350,20350,0
20231221,185500,1758235550,20350,20350,20350,20350,0
20231221,185400,1758235550,20350,20350,20350,20350,0
20231221,185300,1758235550,20350,20350,20350,20350,0
20231221,185200,1758235550,20350,20350,20350,20350,0
20231221,185100,1758235550,20350,20350,20350,20350,0
20231221,185000,1758235550,20350,20350,20350,20350,0
20231221,184900,1758235550,20350,20350,20350,20350,0
20231221,184800,1758235550,20350,20350,20350,20350,0
20231221,184700,1758235550,20350,20350,20350,20350,0
20231221,184600,1758235550,20350,20350,20350,20350,0
20231221,184500,1758235550,20350,20350,20350,20350,0
20231221,184400,1758235550,20350,20350,20350,20350,0
20231221,184300,1758235550,20350,20350,20350,20350,0
20231221,184200,1758235550,20350,20350,20350,20350,0
20231221,184100,1758235550,20350,20350,20350,20350,0
20231221,184000,1758235550,20350,20350,20350,20350,0
20231221,183900,1758235550,20350,20350,20350,20350,0
20231221,183800,1758235550,20350,20350,20350,20350,0
20231221,183700,1758235550,20350,20350,20350,20350,0
20231221,183600,1758235550,20350,20350,20350,20350,0
20231221,183500,1758235550,20350,20350,20350,20350,0
20231221,183400,1758235550,20350,20350,20350,20350,0
20231221,183300,1758235550,20350,20350,20350,20350,0
20231221,183200,1758235550,20350,20350,20350,20350,0
20231221,183100,1758235550,20350,20350,20350,20350,0
20231221,183000,1758235550,20350,20350,20350,20350,434
20231221,182900,1758235550,20350,20350,20350,20350,0
20231221,182800,1758235550,20350,20350,20350,20350,0
20231221,182700,1758235550,20350,20350,20350,20350,0
20231221,182600,1758235550,20350,20350,20350,20350,0
20231221,182500,1758235550,20350,20350,20350,20350,0
20231221,182400,1758235550,20350,20350,20350,20350,0
20231221,182300,1758235550,20350,20350,20350,20350,0
20231221,182200,1758235550,20350,20350,20350,20350,0
20231221,182100,1758235550,20350,20350,20350,20350,0
20231221,182000,1758235550,20350,20350,20350,20350,0
20231221,181900,1758235550,20350,20350,20350,20350,0
20231221,181800,1758235550,20350,20350,20350,20350,0
20231221,181700,1758235550,20350,20350,20350,20350,0
20231221,181600,1758235550,20350,20350,20350,20350,0
20231221,181500,1758235550,20350,20350,20350,20350,0
20231221,181400,1758235550,20350,20350,20350,20350,0
20231221,181300,1758235550,20350,20350,20350,20350,0
20231221,181200,1758235550,20350,20350,20350,20350,0
20231221,181100,1758235550,20350,20350,20350,20350,0
20231221,181000,1758235550,20350,20350,20350,20350,0
20231221,180900,1758235550,20350,20350,20350,20350,0
20231221,180800,1758235550,20350,20350,20350,20350,0
20231221,180700,1758235550,20350,20350,20350,20350,0
20231221,180600,1758235550,20350,20350,20350,20350,0
20231221,180500,1758235550,20350,20350,20350,20350,0
20231221,180400,1758235550,20350,20350,20350,20350,0
20231221,180300,1758235550,20350,20350,20350,20350,0
20231221,180200,1758235550,20350,20350,20350,20350,0
20231221,180100,1758235550,20350,20350,20350,20350,0
20231221,180000,1758235550,20350,20350,20350,20350,434
20231221,175900,1758235550,20350,20350,20350,20350,0
20231221,175800,1758235550,20350,20350,20350,20350,0
20231221,175700,1758235550,20350,20350,20350,20350,0
20231221,175600,1758235550,20350,20350,20350,20350,0
20231221,175500,1758235550,20350,20350,20350,20350,0
20231221,175400,1758235550,20350,20350,20350,20350,0
20231221,175300,1758235550,20350,20350,20350,20350,0
20231221,175200,1758235550,20350,20350,20350,20350,0
20231221,175100,1758235550,20350,20350,20350,20350,0
20231221,175000,1758235550,20350,20350,20350,20350,0
20231221,174900,1758235550,20350,20350,20350,20350,0
20231221,174800,1758235550,20350,20350,20350,20350,0
20231221,174700,1758235550,20350,20350,20350,20350,0
20231221,174600,1758235550,20350,20350,20350,20350,0
20231221,174500,1758235550,20350,20350,20350,20350,0
20231221,174400,1758235550,20350,20350,20350,20350,0
20231221,174300,1758235550,20350,20350,20350,20350,0
20231221,174200,1758235550,20350,20350,20350,20350,0
20231221,174100,1758235550,20350,20350,20350,20350,0
20231221,174000,1758235550,20350,20350,20350,20350,0
20231221,173900,1758235550,20350,20350,20350,20350,0
20231221,173800,1758235550,20350,20350,20350,20350,0
20231221,173700,1758235550,20350,20350,20350,20350,0
20231221,173600,1758235550,20350,20350,20350,20350,0
20231221,173500,1758235550,20350,20350,20350,20350,0
20231221,173400,1758235550,20350,20350,20350,20350,0
20231221,173300,1758235550,20350,20350,20350,20350,0
20231221,173200,1758235550,20350,20350,20350,20350,0
20231221,173100,1758235550,20350,20350,20350,20350,0
20231221,173000,1758235550,20350,20350,20350,20350,434
20231221,172900,1758235550,20350,20350,20350,20350,0
20231221,172800,1758235550,20350,20350,20350,20350,0
20231221,172700,1758235550,20350,20350,20350,20350,0
20231221,172600,1758235550,20350,20350,20350,20350,0
20231221,172500,1758235550,20350,20350,20350,20350,0
20231221,172400,1758235550,20350,20350,20350,20350,0
20231221,172300,1758235550,20350,20350,20350,20350,0
20231221,172200,1758235550,20350,20350,20350,20350,0
20231221,172100,1758235550,20350,20350,20350,20350,0
20231221,172000,1758235550,20350,20350,20350,20350,0
20231221,171900,1758235550,20350,20350,20350,20350,0
20231221,171800,1758235550,20350,20350,20350,20350,0
20231221,171700,1758235550,20350,20350,20350,20350,0
20231221,171600,1758235550,20350,20350,20350,20350,0
20231221,171500,1758235550,20350,20350,20350,20350,0
20231221,171400,1758235550,20350,20350,20350,20350,0
20231221,171300,1758235550,20350,20350,20350,20350,0
20231221,171200,1758235550,20350,20350,20350,20350,0
20231221,171100,1758235550,20350,20350,20350,20350,0
20231221,171000,1758235550,20350,20350,20350,20350,0
20231221,170900,1758235550,20350,20350,20350,20350,0
20231221,170800,1758235550,20350,20350,20350,20350,0
20231221,170700,1758235550,20350,20350,20350,20350,0
20231221,170600,1758235550,20350,20350,20350,20350,0
20231221,170500,1758235550,20350,20350,20350,20350,0
20231221,170400,1758235550,20350,20350,20350,20350,0
20231221,170300,1758235550,20350,20350,20350,20350,0
20231221,170200,1758235550,20350,20350,20350,20350,0
20231221,170100,1758235550,20350,20350,20350,20350,0
20231221,170000,1758235550,20350,20350,20350,20350,434
20231221,165900,1758235550,20350,20350,20350,20350,0
20231221,165800,1758235550,20350,20350,20350,20350,0
20231221,165700,1758235550,20350,20350,20350,20350,0
20231221,165600,1758235550,20350,20350,20350,20350,0
20231221,165500,1758235550,20350,20350,20350,20350,0
20231221,165400,1758235550,20350,20350,20350,20350,0
20231221,165300,1758235550,20350,20350,20350,20350,0
20231221,165200,1758235550,20350,20350,20350,20350,0
20231221,165100,1758235550,20350,20350,20350,20350,0
20231221,165000,1758235550,20350,20350,20350,20350,0
20231221,164900,1758235550,20350,20350,20350,20350,0
20231221,164800,1758235550,20350,20350,20350,20350,0
20231221,164700,1758235550,20350,20350,20350,20350,0
20231221,164600,1758235550,20350,20350,20350,20350,0
20231221,164500,1758235550,20350,20350,20350,20350,0
20231221,164400,1758235550,20350,20350,20350,20350,0
20231221,164300,1758235550,20350,20350,20350,20350,0
20231221,164200,1758235550,20350,20350,20350,20350,0
20231221,164100,1758235550,20350,20350,20350,20350,0
20231221,164000,1758235550,20350,20350,20350,20350,0
20231221,163900,1758235550,20350,20350,20350,20350,0
20231221,163800,1758235550,20350,20350,20350,20350,0
20231221,163700,1758235550,20350,20350,20350,20350,0
20231221,163600,1758235550,20350,20350,20350,20350,0
20231221,163500,1758235550,20350,20350,20350,20350,0
20231221,163400,1758235550,20350,20350,20350,20350,0
20231221,163300,1758235550,20350,20350,20350,20350,0
20231221,163200,1758235550,20350,20350,20350,20350,0
20231221,163100,1758235550,20350,20350,20350,20350,0
20231221,163000,1758235550,20350,20350,20350,20350,434
20231221,162900,1758235550,20350,20350,20350,20350,0
20231221,162800,1758235550,20350,20350,20350,20350,0
20231221,162700,1758235550,20350,20350,20350,20350,0
20231221,162600,1758235550,20350,20350,20350,20350,0
20231221,162500,1758235550,20350,20350,20350,20350,0
20231221,162400,1758235550,20350,20350,20350,20350,0
20231221,162300,1758235550,20350,20350,20350,20350,0
20231221,162200,1758235550,20350,20350,20350,20350,0
20231221,162100,1758235550,20350,20350,20350,20350,0
20231221,162000,1758235550,20350,20350,20350,20350,0
20231221,161900,1758235550,20350,20350,20350,20350,0
20231221,161800,1758235550,20350,20350,20350,20350,0
20231221,161700,1758235550,20350,20350,20350,20350,0
20231221,161600,1758235550,20350,20350,20350,20350,0
20231221,161500,1758235550,20350,20350,20350,20350,0
20231221,161400,1758235550,20350,20350,20350,20350,0
20231221,161300,1758235550,20350,20350,20350,20350,0
20231221,161200,1758235550,20350,20350,20350,20350,0
20231221,161100,1758235550,20350,20350,20350,20350,0
20231221,161000,1758235550,20350,20350,20350,20350,0
20231221,160900,1758235550,20350,20350,20350,20350,0
20231221,160800,1758235550,20350,20350,20350,20350,0
20231221,160700,1758235550,20350,20350,20350,20350,0
20231221,160600,1758235550,20350,20350,20350,20350,0
20231221,160500,1758235550,20350,20350,20350,20350,0
20231221,160400,1758235550,20350,20350,20350,20350,0
20231221,160300,1758235550,20350,20350,20350,20350,0
20231221,160200,1758235550,20350,20350,20350,20350,0
20231221,160100,1758235550,20350,20350,20350,20350,0
20231221,160000,1758235550,20350,20350,20350,20350,434
20231221,155900,1758235550,20350,20350,20350,20350,0
20231221,155800,1758235550,20350,20350,20350,20350,0
20231221,155700,1758235550,20350,20350,20350,20350,0
20231221,155600,1758235550,20350,20350,20350,20350,0
20231221,155500,1758235550,20350,20350,20350,20350,0
20231221,155400,1758235550,20350,20350,20350,20350,0
20231221,155300,1758235550,20350,20350,20350,20350,0
20231221,155200,1758235550,20350,20350,20350,20350,0
20231221,155100,1758235550,20350,20350,20350,20350,0
20231221,155000,1758235550,20350,20350,20350,20350,0
20231221,154900,1758235550,20350,20350,20350,20350,0
20231221,154800,1758235550,20350,20350,20350,20350,0
20231221,154700,1758235550,20350,20350,20350,20350,0
20231221,154600,1758235550,20350,20350,20350,20350,0
20231221,154500,1758235550,20350,20350,20350,20350,0
20231221,154400,1758235550,20350,20350,20350,20350,0
20231221,154300,1758235550,20350,20350,20350,20350,0
20231221,154200,1758235550,20350,20350,20350,20350,0
20231221,154100,1758235550,20350,20350,20350,20350,0
20231221,154000,1758235550,20350,20350,20350,20350,0
20231221,153900,1758235550,20350,20350,20350,20350,0
20231221,153800,1758235550,20350,20350,20350,20350,0
20231221,153700,1758235550,20350,20350,20350,20350,0
20231221,153600,1758235550,20350,20350,20350,20350,0
20231221,153500,1758235550,20350,20350,20350,20350,0
20231221,153400,1758235550,20350,20350,20350,20350,0
20231221,153300,1758235550,20350,20350,20350,20350,0
20231221,153200,1758235550,20350,20350,20350,20350,0
20231221,153100,1758235550,20350,20350,20350,20350,0
20231221,153000,1758235550,20350,20350,20350,20350,868
20231221,152900,1749403650,20350,20350,20350,20350,0
20231221,152800,1749403650,20350,20350,20350,20350,0
20231221,152700,1749403650,20350,20350,20350,20350,0
20231221,152600,1749403650,20350,20350,20350,20350,0
20231221,152500,1749403650,20350,20350,20350,20350,0
20231221,152400,1749403650,20350,20350,20350,20350,0
20231221,152300,1749403650,20350,20350,20350,20350,0
20231221,152200,1749403650,20350,20350,20350,20350,0
20231221,152100,1749403650,20350,20350,20350,20350,0
20231221,152000,1749403650,20350,20350,20350,20350,0
20231221,151900,1749403650,20350,20400,20450,20350,188
20231221,151800,1745572950,20400,20400,20450,20400,318
20231221,151700,1739084600,20400,20450,20500,20400,252
20231221,151600,1733934550,20450,20450,20450,20450,131
20231221,151500,1731255600,20450,20450,20450,20400,267
20231221,151400,1725795650,20450,20400,20450,20350,281
20231221,151300,1720050200,20350,20400,20450,20350,290
20231221,151200,1714122050,20350,20400,20400,20350,290
20231221,151100,1708207400,20400,20400,20400,20350,551
20231221,151000,1696968950,20400,20350,20400,20350,159
20231221,150900,1693726750,20400,20350,20400,20350,467
20231221,150800,1684210200,20400,20350,20400,20350,282
20231221,150700,1678458350,20400,20350,20400,20350,394
20231221,150600,1670433900,20350,20300,20350,20300,548
20231221,150500,1659293600,20300,20350,20350,20300,399
20231221,150400,1651179800,20300,20350,20350,20300,481
20231221,150300,1641392400,20350,20400,20400,20350,282
20231221,150200,1635647150,20400,20400,20400,20350,282
20231221,150100,1629895350,20400,20350,20400,20350,281
20231221,150000,1624163900,20350,20350,20400,20350,252
20231221,145900,1619029100,20350,20350,20350,20300,304
20231221,145800,1612843650,20300,20350,20350,20300,296
20231221,145700,1606820100,20350,20300,20350,20300,151
20231221,145600,1603748200,20350,20350,20350,20350,263
20231221,145500,1598396150,20350,20300,20350,20300,296
20231221,145400,1592374250,20350,20350,20350,20350,264
20231221,145300,1587001850,20350,20350,20350,20300,282
20231221,145200,1581264100,20350,20350,20350,20350,263
20231221,145100,1575912050,20300,20300,20350,20300,159
20231221,145000,1572677800,20350,20300,20350,20300,866
20231221,144900,1555091400,20300,20300,20300,20250,345
20231221,144800,1548092050,20300,20250,20300,20250,281
20231221,144700,1542388150,20250,20250,20300,20200,888
20231221,144600,1524406100,20250,20200,20250,20200,285
20231221,144500,1518635800,20200,20250,20250,20200,289
20231221,144400,1512784700,20250,20200,20250,20200,151
20231221,144300,1509727900,20200,20200,20200,20200,8
20231221,144200,1509566300,20200,20200,20200,20200,27
20231221,144100,1509020900,20200,20200,20200,20200,78
20231221,144000,1507445300,20200,20200,20200,20200,27
20231221,143900,1506899900,20200,20200,20250,20200,9
20231221,143800,1506718050,20200,20200,20200,20200,19
20231221,143700,1506334250,20250,20200,20250,20200,483
20231221,143600,1496557150,20200,20200,20200,20200,809
20231221,143500,1480215350,20150,20150,20200,20150,94
20231221,143400,1478320950,20150,20150,20150,20150,43
20231221,143300,1477454500,20150,20150,20150,20150,1465
20231221,143200,1447934750,20150,20200,20200,20150,85
20231221,143100,1446221950,20200,20200,20200,20150,55
20231221,143000,1445111900,20200,20150,20200,20150,65
20231221,142900,1443802100,20150,20200,20200,20150,170
20231221,142800,1440368500,20200,20200,20200,20200,8
20231221,142700,1440206900,20200,20200,20200,20200,26
20231221,142600,1439681700,20250,20200,20250,20200,597
20231221,142500,1427622150,20250,20200,20250,20200,27
20231221,142400,1427076700,20200,20250,20250,20200,70
20231221,142300,1425660050,20200,20250,20250,20200,468
20231221,142200,1416204950,20250,20250,20250,20200,422
20231221,142100,1407680200,20200,20250,20250,20200,31
20231221,142000,1407053400,20250,20200,20250,20200,28
20231221,141900,1406487300,20200,20250,20250,20200,41
20231221,141800,1405658400,20250,20200,20250,20200,22
20231221,141700,1405213600,20200,20200,20200,20200,51
20231221,141600,1404183400,20200,20200,20200,20200,20
20231221,141500,1403779400,20250,20200,20250,20200,8
20231221,141400,1403617750,20250,20250,20250,20200,29
20231221,141300,1403031450,20250,20200,20250,20200,11
20231221,141200,1402808750,20250,20200,20250,20200,250
20231221,141100,1397758500,20250,20250,20250,20250,1
20231221,141000,1397738250,20200,20250,20250,20200,32
20231221,140900,1397091600,20200,20200,20200,20200,48
20231221,140800,1396122000,20200,20200,20200,20200,27
20231221,140700,1395576600,20200,20200,20200,20200,7
20231221,140600,1395435200,20200,20200,20200,20200,19
20231221,140500,1395051400,20250,20250,20250,20250,74
20231221,140400,1393552900,20200,20250,20250,20200,361
20231221,140300,1386243600,20250,20200,20250,20200,34
20231221,140200,1385556050,20250,20250,20250,20250,105
20231221,140100,1383429800,20250,20200,20250,20200,71
20231221,140000,1381995300,20200,20200,20200,20200,61
20231221,135900,1380763100,20250,20200,20250,20200,1887
20231221,135800,1342552650,20250,20250,20250,20250,0
20231221,135700,1342552650,20250,20200,20250,20200,51
20231221,135600,1341521250,20200,20200,20200,20200,9
20231221,135500,1341339450,20250,20200,20250,20200,129
20231221,135400,1338728150,20200,20200,20200,20200,1028
20231221,135300,1317962550,20200,20200,20250,20200,1027
20231221,135200,1297217000,20200,20200,20200,20200,170
20231221,135100,1293783000,20200,20250,20250,20200,1085
20231221,135000,1271818450,20250,20250,20300,20250,133
20231221,134900,1269125150,20250,20300,20300,20250,98
20231221,134800,1267139900,20250,20250,20250,20250,421
20231221,134700,1258614650,20300,20300,20300,20300,1
20231221,134600,1258594350,20250,20250,20300,20250,26
20231221,134500,1258067550,20250,20250,20250,20250,0
20231221,134400,1258067550,20250,20250,20250,20250,215
20231221,134300,1253713800,20250,20300,20300,20250,719
20231221,134200,1239153750,20250,20250,20250,20250,20
20231221,134100,1238748750,20250,20250,20250,20250,0
20231221,134000,1238748750,20250,20250,20250,20250,19
20231221,133900,1238364000,20300,20300,20300,20300,5
20231221,133800,1238262500,20250,20250,20250,20250,103
20231221,133700,1236176750,20250,20250,20250,20250,31
20231221,133600,1235549000,20250,20300,20300,20250,55
20231221,133500,1234434950,20250,20250,20250,20250,95
20231221,133400,1232511200,20250,20250,20250,20250,230
20231221,133300,1227853700,20250,20250,20250,20250,147
20231221,133200,1224876950,20300,20250,20300,20250,90
20231221,133100,1223054100,20250,20250,20250,20250,21
20231221,133000,1222628850,20300,20300,20300,20300,0
20231221,132900,1222628850,20300,20300,20300,20250,90
20231221,132800,1220806000,20250,20250,20250,20250,312
20231221,132700,1214488000,20250,20250,20250,20250,30
20231221,132600,1213880500,20250,20250,20250,20250,20
20231221,132500,1213475500,20250,20250,20250,20250,245
20231221,132400,1208514250,20300,20250,20300,20250,70
20231221,132300,1207096450,20250,20250,20250,20250,1
20231221,132200,1207076200,20300,20300,20300,20300,1
20231221,132100,1207055900,20300,20250,20300,20250,11
20231221,132000,1206833100,20300,20300,20300,20300,17
20231221,131900,1206488000,20300,20250,20300,20250,10
20231221,131800,1206285050,20300,20300,20300,20300,50
20231221,131700,1205270050,20300,20300,20300,20300,1
20231221,131600,1205249750,20300,20300,20300,20300,14
20231221,131500,1204965550,20250,20300,20300,20250,12
20231221,131400,1204722000,20300,20300,20300,20300,81
20231221,131300,1203077700,20250,20300,20300,20250,136
20231221,131200,1200321100,20300,20300,20300,20300,6
20231221,131100,1200199300,20250,20250,20250,20250,85
20231221,131000,1198478050,20250,20250,20250,20250,54
20231221,130900,1197384550,20300,20300,20300,20300,1
20231221,130800,1197364250,20250,20300,20300,20250,8
20231221,130700,1197201900,20300,20300,20300,20300,0
20231221,130600,1197201900,20300,20250,20300,20250,194
20231221,130500,1193266900,20250,20250,20250,20250,20
20231221,130400,1192861900,20300,20250,20300,20250,53
20231221,130300,1191786050,20300,20300,20300,20300,4
20231221,130200,1191704850,20250,20300,20300,20250,12
20231221,130100,1191461800,20300,20300,20300,20300,2
20231221,130000,1191421200,20250,20250,20250,20250,1
20231221,125900,1191400950,20300,20300,20300,20300,6
20231221,125800,1191279150,20300,20300,20300,20300,1
20231221,125700,1191258850,20250,20250,20250,20250,0
20231221,125600,1191258850,20250,20250,20250,20250,65
20231221,125500,1189942600,20300,20300,20300,20300,325
20231221,125400,1183345100,20300,20300,20300,20300,39
20231221,125300,1182553400,20350,20300,20350,20300,290
20231221,125200,1176655400,20300,20300,20300,20300,379
20231221,125100,1168961700,20300,20300,20300,20300,33
20231221,125000,1168291800,20300,20300,20300,20300,33
20231221,124900,1167621900,20300,20250,20300,20250,31
20231221,124800,1166992650,20250,20250,20250,20250,0
20231221,124700,1166992650,20250,20250,20250,20250,0
20231221,124600,1166992650,20250,20250,20250,20250,300
20231221,124500,1160917650,20300,20300,20300,20250,393
20231221,124400,1152954300,20300,20300,20300,20300,559
20231221,124300,1141606600,20350,20300,20350,20300,3
20231221,124200,1141545600,20350,20350,20350,20350,24
20231221,124100,1141057200,20300,20300,20300,20300,119
20231221,124000,1138641500,20350,20350,20350,20350,1
20231221,123900,1138621150,20350,20350,20400,20350,89
20231221,123800,1136809700,20350,20300,20350,20300,589
20231221,123700,1124831950,20250,20300,20300,20250,2
20231221,123600,1124791400,20300,20300,20300,20300,120
20231221,123500,1122355400,20250,20250,20250,20250,13
20231221,123400,1122092150,20300,20300,20300,20300,1
20231221,123300,1122071850,20300,20300,20300,20300,92
20231221,123200,1120204250,20300,20300,20300,20300,66
20231221,123100,1118864450,20300,20300,20300,20300,70
20231221,123000,1117443450,20300,20300,20300,20300,293
20231221,122900,1111495550,20300,20300,20300,20300,1
20231221,122800,1111475250,20350,20350,20350,20350,0
20231221,122700,1111475250,20350,20350,20350,20350,10
20231221,122600,1111271750,20350,20300,20350,20300,73
20231221,122500,1109789550,20350,20350,20350,20350,0
20231221,122400,1109789550,20350,20350,20350,20350,0
20231221,122300,1109789550,20350,20350,20350,20350,1
20231221,122200,1109769200,20350,20300,20350,20300,89
20231221,122100,1107962300,20350,20350,20350,20350,2
20231221,122000,1107921600,20350,20350,20350,20350,0
20231221,121900,1107921600,20350,20350,20350,20350,0
20231221,121800,1107921600,20350,20300,20350,20300,4
20231221,121700,1107840250,20350,20350,20350,20350,0
20231221,121600,1107840250,20350,20350,20350,20350,1
20231221,121500,1107819900,20300,20300,20300,20300,0
20231221,121400,1107819900,20300,20350,20350,20300,187
20231221,121300,1104023550,20350,20350,20350,20350,0
20231221,121200,1104023550,20350,20350,20350,20350,0
20231221,121100,1104023550,20350,20350,20350,20350,5
20231221,121000,1103921800,20300,20350,20350,20300,7
20231221,120900,1103779400,20350,20350,20350,20350,1
20231221,120800,1103759050,20300,20300,20300,20300,0
20231221,120700,1103759050,20300,20300,20300,20300,65
20231221,120600,1102439550,20350,20350,20350,20350,6
20231221,120500,1102317450,20300,20300,20300,20300,64
20231221,120400,1101018250,20300,20300,20300,20300,70
20231221,120300,1099597250,20300,20300,20300,20300,28
20231221,120200,1099028850,20350,20300,20350,20300,430
20231221,120100,1090299750,20300,20300,20300,20250,1030
20231221,120000,1069398750,20300,20300,20300,20300,0
20231221,115900,1069398750,20300,20300,20300,20300,24
20231221,115800,1068911550,20350,20300,20350,20300,12
20231221,115700,1068667600,20300,20300,20300,20300,256
20231221,115600,1063470800,20300,20350,20350,20300,275
20231221,115500,1057874700,20350,20300,20350,20300,4
20231221,115400,1057793450,20300,20350,20350,20300,12
20231221,115300,1057549350,20300,20300,20300,20300,66
20231221,115200,1056209550,20300,20300,20300,20300,2
20231221,115100,1056168950,20300,20300,20300,20300,27
20231221,115000,1055620850,20300,20300,20300,20300,105
20231221,114900,1053489350,20300,20300,20300,20300,65
20231221,114800,1052169850,20350,20300,20350,20300,339
20231221,114700,1045288100,20300,20300,20300,20300,4
20231221,114600,1045206900,20350,20350,20350,20300,13
20231221,114500,1044942500,20300,20350,20350,20300,7
20231221,114400,1044800150,20300,20300,20300,20300,106
20231221,114300,1042648350,20300,20350,20350,20300,77
20231221,114200,1041084650,20300,20350,20350,20300,7
20231221,114100,1040942350,20300,20300,20350,20300,106
20231221,114000,1038785450,20300,20300,20300,20300,19
20231221,113900,1038399750,20350,20300,20350,20300,120
20231221,113800,1035961050,20300,20300,20300,20300,1
20231221,113700,1035940750,20350,20300,20350,20300,24
20231221,113600,1035452500,20350,20300,20350,20300,17
20231221,113500,1035107250,20300,20300,20300,20300,252
20231221,113400,1029991650,20300,20350,20350,20300,5
20231221,113300,1029889950,20300,20300,20300,20300,16
20231221,113200,1029565150,20300,20350,20350,20300,45
20231221,113100,1028649500,20350,20400,20400,20350,144
20231221,113000,1025718950,20350,20350,20350,20350,120
20231221,112900,1023276950,20350,20350,20350,20350,79
20231221,112800,1021669300,20350,20350,20350,20300,799
20231221,112700,1005424700,20300,20300,20300,20300,1
20231221,112600,1005404400,20350,20350,20350,20300,28
20231221,112500,1004835550,20300,20300,20300,20300,2
20231221,112400,1004794950,20300,20300,20300,20300,1
20231221,112300,1004774650,20300,20300,20350,20300,6
20231221,112200,1004652650,20300,20300,20300,20300,1
20231221,112100,1004632350,20300,20250,20300,20250,44
20231221,112000,1003739250,20300,20300,20300,20300,5
20231221,111900,1003637750,20350,20300,20350,20300,86
20231221,111800,1001891900,20250,20300,20350,20250,214
20231221,111700,997548600,20300,20300,20300,20300,530
20231221,111600,986789600,20300,20300,20350,20300,165
20231221,111500,983432100,20300,20300,20300,20300,114
20231221,111400,981117900,20350,20300,20350,20300,2
20231221,111300,981077250,20300,20300,20300,20300,2
20231221,111200,981036650,20300,20300,20300,20300,0
20231221,111100,981036650,20300,20300,20300,20300,32
20231221,111000,980387050,20350,20300,20350,20300,80
20231221,110900,978763000,20300,20300,20300,20300,266
20231221,110800,973363200,20300,20350,20350,20300,46
20231221,110700,972429350,20300,20250,20350,20250,454
20231221,110600,963205450,20300,20300,20300,20250,1338
20231221,110500,936065500,20250,20300,20300,20250,765
20231221,110400,920536250,20300,20300,20300,20300,19
20231221,110300,920150550,20350,20300,20350,20300,227
20231221,110200,915542300,20300,20300,20300,20300,129
20231221,110100,912923600,20350,20300,20350,20300,81
20231221,110000,911276650,20300,20300,20300,20300,69
20231221,105900,909875950,20300,20350,20350,20300,3132
20231221,105800,846147500,20350,20350,20350,20350,165
20231221,105700,842789750,20350,20350,20350,20350,277
20231221,105600,837152800,20400,20400,20400,20400,51
20231221,105500,836112400,20400,20450,20450,20400,1709
20231221,105400,801248750,20400,20400,20400,20400,1500
20231221,105300,770648750,20450,20450,20450,20450,3
20231221,105200,770587400,20400,20400,20400,20400,1027
20231221,105100,749636600,20400,20400,20400,20400,0
20231221,105000,749636600,20400,20350,20400,20350,196
20231221,104900,745638300,20400,20400,20400,20400,265
20231221,104800,740232300,20400,20400,20400,20400,0
20231221,104700,740232300,20400,20400,20400,20400,13
20231221,104600,739967100,20400,20400,20400,20400,91
20231221,104500,738110700,20400,20400,20400,20400,1025
20231221,104400,717200700,20400,20400,20400,20400,61
20231221,104300,715956300,20400,20400,20450,20400,148
20231221,104200,712933700,20400,20400,20400,20400,65
20231221,104100,711607700,20400,20400,20400,20400,1236
20231221,104000,686393300,20400,20400,20400,20400,324
20231221,103900,679783700,20400,20400,20400,20400,18
20231221,103800,679416500,20400,20400,20400,20400,0
20231221,103700,679416500,20400,20400,20400,20400,203
20231221,103600,675275300,20400,20400,20400,20400,1066
20231221,103500,653528900,20400,20400,20400,20350,1004
20231221,103400,633047350,20350,20400,20400,20350,3976
20231221,103300,551941550,20450,20450,20450,20450,239
20231221,103200,547054000,20450,20450,20450,20450,4
20231221,103100,546972200,20400,20400,20400,20400,320
20231221,103000,540444200,20450,20450,20450,20450,7
20231221,102900,540301050,20450,20450,20450,20450,10
20231221,102800,540096550,20450,20450,20450,20450,158
20231221,102700,536865450,20450,20450,20450,20450,27
20231221,102600,536313300,20450,20450,20500,20450,43
20231221,102500,535433650,20450,20450,20450,20450,0
20231221,102400,535433650,20450,20450,20450,20450,0
20231221,102300,535433650,20450,20500,20500,20450,6
20231221,102200,535310750,20450,20450,20450,20450,354
20231221,102100,528071450,20450,20400,20450,20400,384
20231221,102000,520237550,20400,20400,20400,20400,3
20231221,101900,520176350,20450,20400,20450,20400,26
20231221,101800,519645900,20450,20500,20500,20400,259
20231221,101700,514349450,20500,20450,20500,20450,100
20231221,101600,512303950,20450,20450,20500,20450,105
20231221,101500,510156450,20500,20500,20500,20500,1
20231221,101400,510135950,20450,20500,20500,20450,135
20231221,101300,507372450,20500,20450,20500,20450,1045
20231221,101200,486001850,20450,20450,20450,20450,1
20231221,101100,485981400,20500,20500,20500,20500,5
20231221,101000,485878900,20500,20500,20500,20450,49
20231221,100900,484875400,20450,20450,20450,20450,0
20231221,100800,484875400,20450,20450,20500,20450,675
20231221,100700,471071600,20450,20450,20450,20450,45
20231221,100600,470151350,20450,20450,20450,20450,0
20231221,100500,470151350,20450,20450,20450,20450,0
20231221,100400,470151350,20450,20500,20500,20450,56
20231221,100300,469004650,20450,20450,20500,20450,77
20231221,100200,467427600,20500,20550,20550,20500,107
20231221,100100,465233900,20550,20500,20550,20500,502
20231221,100000,454942850,20500,20500,20500,20500,0
20231221,095900,454942850,20500,20500,20500,20500,73
20231221,095800,453446350,20500,20550,20550,20500,122
20231221,095700,450944250,20550,20500,20550,20500,5
20231221,095600,450841550,20500,20500,20500,20500,31
20231221,095500,450206050,20500,20500,20500,20500,21
20231221,095400,449775550,20500,20450,20500,20450,250
20231221,095300,444650800,20450,20450,20450,20450,1
20231221,095200,444630350,20500,20500,20500,20500,1472
20231221,095100,414454350,20500,20500,20500,20500,75
20231221,095000,412916850,20500,20500,20500,20500,27
20231221,094900,412363350,20500,20500,20550,20500,103
20231221,094800,410251750,20550,20550,20550,20550,0
20231221,094700,410251750,20550,20550,20550,20550,1
20231221,094600,410231200,20550,20500,20550,20500,7
20231221,094500,410087500,20500,20550,20550,20500,250
20231221,094400,404952600,20500,20500,20500,20500,30
20231221,094300,404337600,20450,20450,20450,20450,5
20231221,094200,404235350,20450,20450,20550,20450,60
20231221,094100,403007350,20500,20500,20500,20500,848
20231221,094000,385623350,20500,20500,20550,20500,46
20231221,093900,384679200,20500,20500,20500,20500,841
20231221,093800,367438700,20500,20500,20500,20500,5
20231221,093700,367336200,20500,20500,20500,20500,0
20231221,093600,367336200,20500,20500,20500,20500,0
20231221,093500,367336200,20500,20500,20500,20500,0
20231221,093400,367336200,20500,20500,20500,20500,1
20231221,093300,367315700,20500,20500,20500,20500,3
20231221,093200,367254200,20500,20500,20500,20500,3
20231221,093100,367192700,20500,20500,20500,20500,337
20231221,093000,360284200,20500,20450,20500,20450,1096
20231221,092900,337816250,20450,20450,20450,20450,60
20231221,092800,336589250,20450,20450,20450,20450,559
20231221,092700,325157700,20450,20500,20500,20450,110
20231221,092600,322905250,20500,20450,20500,20450,2
20231221,092500,322864300,20450,20450,20450,20450,133
20231221,092400,320144450,20450,20450,20450,20450,0
20231221,092300,320144450,20450,20450,20450,20400,638
20231221,092200,307099800,20450,20400,20450,20400,236
20231221,092100,302282200,20400,20450,20450,20400,1517
20231221,092000,271275400,20500,20500,20500,20500,125
20231221,091900,268712900,20500,20450,20500,20450,3
20231221,091800,268651450,20450,20450,20450,20450,98
20231221,091700,266647350,20450,20450,20450,20450,434
20231221,091600,257772050,20450,20450,20450,20450,20
20231221,091500,257363050,20500,20450,20500,20450,245
20231221,091400,252345650,20450,20500,20500,20450,11
20231221,091300,252120200,20450,20450,20450,20450,37
20231221,091200,251363550,20500,20450,20500,20450,496
20231221,091100,241195600,20500,20450,20500,20450,5
20231221,091000,241093150,20450,20500,20500,20450,2
20231221,090900,241052200,20500,20450,20500,20450,42
20231221,090800,240193250,20450,20450,20450,20450,200
20231221,090700,236103250,20450,20450,20450,20400,420
20231221,090600,227526200,20450,20450,20450,20450,1
20231221,090500,227505750,20450,20400,20450,20400,325
20231221,090400,220869500,20400,20450,20450,20400,2
20231221,090300,220828650,20450,20400,20450,20400,372
20231221,090200,213221650,20400,20350,20400,20350,463
20231221,090100,203779900,20350,20300,20350,20300,932
20231221,090000,184839150,20250,20400,20400,20150,9108