KissMeData/121440/min/candle-20231221.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231221,201100,182285780,3885,3885,3885,3885,336
20231221,201000,182285780,3885,3885,3885,3885,0
20231221,200900,182285780,3885,3885,3885,3885,0
20231221,200800,182285780,3885,3885,3885,3885,0
20231221,200700,182285780,3885,3885,3885,3885,0
20231221,200600,182285780,3885,3885,3885,3885,0
20231221,200500,182285780,3885,3885,3885,3885,0
20231221,200400,182285780,3885,3885,3885,3885,0
20231221,200300,182285780,3885,3885,3885,3885,0
20231221,200200,182285780,3885,3885,3885,3885,0
20231221,200100,182285780,3885,3885,3885,3885,0
20231221,200000,182285780,3885,3885,3885,3885,0
20231221,195900,182285780,3885,3885,3885,3885,0
20231221,195800,182285780,3885,3885,3885,3885,0
20231221,195700,182285780,3885,3885,3885,3885,0
20231221,195600,182285780,3885,3885,3885,3885,0
20231221,195500,182285780,3885,3885,3885,3885,0
20231221,195400,182285780,3885,3885,3885,3885,0
20231221,195300,182285780,3885,3885,3885,3885,0
20231221,195200,182285780,3885,3885,3885,3885,0
20231221,195100,182285780,3885,3885,3885,3885,0
20231221,195000,182285780,3885,3885,3885,3885,0
20231221,194900,182285780,3885,3885,3885,3885,0
20231221,194800,182285780,3885,3885,3885,3885,0
20231221,194700,182285780,3885,3885,3885,3885,0
20231221,194600,182285780,3885,3885,3885,3885,0
20231221,194500,182285780,3885,3885,3885,3885,0
20231221,194400,182285780,3885,3885,3885,3885,0
20231221,194300,182285780,3885,3885,3885,3885,0
20231221,194200,182285780,3885,3885,3885,3885,0
20231221,194100,182285780,3885,3885,3885,3885,336
20231221,194000,182285780,3885,3885,3885,3885,0
20231221,193900,182285780,3885,3885,3885,3885,0
20231221,193800,182285780,3885,3885,3885,3885,0
20231221,193700,182285780,3885,3885,3885,3885,0
20231221,193600,182285780,3885,3885,3885,3885,0
20231221,193500,182285780,3885,3885,3885,3885,0
20231221,193400,182285780,3885,3885,3885,3885,0
20231221,193300,182285780,3885,3885,3885,3885,0
20231221,193200,182285780,3885,3885,3885,3885,0
20231221,193100,182285780,3885,3885,3885,3885,0
20231221,193000,182285780,3885,3885,3885,3885,0
20231221,192900,182285780,3885,3885,3885,3885,0
20231221,192800,182285780,3885,3885,3885,3885,0
20231221,192700,182285780,3885,3885,3885,3885,0
20231221,192600,182285780,3885,3885,3885,3885,0
20231221,192500,182285780,3885,3885,3885,3885,0
20231221,192400,182285780,3885,3885,3885,3885,0
20231221,192300,182285780,3885,3885,3885,3885,0
20231221,192200,182285780,3885,3885,3885,3885,0
20231221,192100,182285780,3885,3885,3885,3885,0
20231221,192000,182285780,3885,3885,3885,3885,0
20231221,191900,182285780,3885,3885,3885,3885,0
20231221,191800,182285780,3885,3885,3885,3885,0
20231221,191700,182285780,3885,3885,3885,3885,0
20231221,191600,182285780,3885,3885,3885,3885,0
20231221,191500,182285780,3885,3885,3885,3885,0
20231221,191400,182285780,3885,3885,3885,3885,0
20231221,191300,182285780,3885,3885,3885,3885,0
20231221,191200,182285780,3885,3885,3885,3885,0
20231221,191100,182285780,3885,3885,3885,3885,336
20231221,191000,182285780,3885,3885,3885,3885,0
20231221,190900,182285780,3885,3885,3885,3885,0
20231221,190800,182285780,3885,3885,3885,3885,0
20231221,190700,182285780,3885,3885,3885,3885,0
20231221,190600,182285780,3885,3885,3885,3885,0
20231221,190500,182285780,3885,3885,3885,3885,0
20231221,190400,182285780,3885,3885,3885,3885,0
20231221,190300,182285780,3885,3885,3885,3885,0
20231221,190200,182285780,3885,3885,3885,3885,0
20231221,190100,182285780,3885,3885,3885,3885,0
20231221,190000,182285780,3885,3885,3885,3885,0
20231221,185900,182285780,3885,3885,3885,3885,0
20231221,185800,182285780,3885,3885,3885,3885,0
20231221,185700,182285780,3885,3885,3885,3885,0
20231221,185600,182285780,3885,3885,3885,3885,0
20231221,185500,182285780,3885,3885,3885,3885,0
20231221,185400,182285780,3885,3885,3885,3885,0
20231221,185300,182285780,3885,3885,3885,3885,0
20231221,185200,182285780,3885,3885,3885,3885,0
20231221,185100,182285780,3885,3885,3885,3885,0
20231221,185000,182285780,3885,3885,3885,3885,0
20231221,184900,182285780,3885,3885,3885,3885,0
20231221,184800,182285780,3885,3885,3885,3885,0
20231221,184700,182285780,3885,3885,3885,3885,0
20231221,184600,182285780,3885,3885,3885,3885,0
20231221,184500,182285780,3885,3885,3885,3885,0
20231221,184400,182285780,3885,3885,3885,3885,0
20231221,184300,182285780,3885,3885,3885,3885,0
20231221,184200,182285780,3885,3885,3885,3885,0
20231221,184100,182285780,3885,3885,3885,3885,336
20231221,184000,182285780,3885,3885,3885,3885,0
20231221,183900,182285780,3885,3885,3885,3885,0
20231221,183800,182285780,3885,3885,3885,3885,0
20231221,183700,182285780,3885,3885,3885,3885,0
20231221,183600,182285780,3885,3885,3885,3885,0
20231221,183500,182285780,3885,3885,3885,3885,0
20231221,183400,182285780,3885,3885,3885,3885,0
20231221,183300,182285780,3885,3885,3885,3885,0
20231221,183200,182285780,3885,3885,3885,3885,0
20231221,183100,182285780,3885,3885,3885,3885,0
20231221,183000,182285780,3885,3885,3885,3885,0
20231221,182900,182285780,3885,3885,3885,3885,0
20231221,182800,182285780,3885,3885,3885,3885,0
20231221,182700,182285780,3885,3885,3885,3885,0
20231221,182600,182285780,3885,3885,3885,3885,0
20231221,182500,182285780,3885,3885,3885,3885,0
20231221,182400,182285780,3885,3885,3885,3885,0
20231221,182300,182285780,3885,3885,3885,3885,0
20231221,182200,182285780,3885,3885,3885,3885,0
20231221,182100,182285780,3885,3885,3885,3885,0
20231221,182000,182285780,3885,3885,3885,3885,0
20231221,181900,182285780,3885,3885,3885,3885,0
20231221,181800,182285780,3885,3885,3885,3885,0
20231221,181700,182285780,3885,3885,3885,3885,0
20231221,181600,182285780,3885,3885,3885,3885,0
20231221,181500,182285780,3885,3885,3885,3885,0
20231221,181400,182285780,3885,3885,3885,3885,0
20231221,181300,182285780,3885,3885,3885,3885,0
20231221,181200,182285780,3885,3885,3885,3885,0
20231221,181100,182285780,3885,3885,3885,3885,336
20231221,181000,182285780,3885,3885,3885,3885,0
20231221,180900,182285780,3885,3885,3885,3885,0
20231221,180800,182285780,3885,3885,3885,3885,0
20231221,180700,182285780,3885,3885,3885,3885,0
20231221,180600,182285780,3885,3885,3885,3885,0
20231221,180500,182285780,3885,3885,3885,3885,0
20231221,180400,182285780,3885,3885,3885,3885,0
20231221,180300,182285780,3885,3885,3885,3885,0
20231221,180200,182285780,3885,3885,3885,3885,0
20231221,180100,182285780,3885,3885,3885,3885,0
20231221,180000,182285780,3885,3885,3885,3885,0
20231221,175900,182285780,3885,3885,3885,3885,0
20231221,175800,182285780,3885,3885,3885,3885,0
20231221,175700,182285780,3885,3885,3885,3885,0
20231221,175600,182285780,3885,3885,3885,3885,0
20231221,175500,182285780,3885,3885,3885,3885,0
20231221,175400,182285780,3885,3885,3885,3885,0
20231221,175300,182285780,3885,3885,3885,3885,0
20231221,175200,182285780,3885,3885,3885,3885,0
20231221,175100,182285780,3885,3885,3885,3885,0
20231221,175000,182285780,3885,3885,3885,3885,0
20231221,174900,182285780,3885,3885,3885,3885,0
20231221,174800,182285780,3885,3885,3885,3885,0
20231221,174700,182285780,3885,3885,3885,3885,0
20231221,174600,182285780,3885,3885,3885,3885,0
20231221,174500,182285780,3885,3885,3885,3885,0
20231221,174400,182285780,3885,3885,3885,3885,0
20231221,174300,182285780,3885,3885,3885,3885,0
20231221,174200,182285780,3885,3885,3885,3885,0
20231221,174100,182285780,3885,3885,3885,3885,336
20231221,174000,182285780,3885,3885,3885,3885,0
20231221,173900,182285780,3885,3885,3885,3885,0
20231221,173800,182285780,3885,3885,3885,3885,0
20231221,173700,182285780,3885,3885,3885,3885,0
20231221,173600,182285780,3885,3885,3885,3885,0
20231221,173500,182285780,3885,3885,3885,3885,0
20231221,173400,182285780,3885,3885,3885,3885,0
20231221,173300,182285780,3885,3885,3885,3885,0
20231221,173200,182285780,3885,3885,3885,3885,0
20231221,173100,182285780,3885,3885,3885,3885,0
20231221,173000,182285780,3885,3885,3885,3885,0
20231221,172900,182285780,3885,3885,3885,3885,0
20231221,172800,182285780,3885,3885,3885,3885,0
20231221,172700,182285780,3885,3885,3885,3885,0
20231221,172600,182285780,3885,3885,3885,3885,0
20231221,172500,182285780,3885,3885,3885,3885,0
20231221,172400,182285780,3885,3885,3885,3885,0
20231221,172300,182285780,3885,3885,3885,3885,0
20231221,172200,182285780,3885,3885,3885,3885,0
20231221,172100,182285780,3885,3885,3885,3885,0
20231221,172000,182285780,3885,3885,3885,3885,0
20231221,171900,182285780,3885,3885,3885,3885,0
20231221,171800,182285780,3885,3885,3885,3885,0
20231221,171700,182285780,3885,3885,3885,3885,0
20231221,171600,182285780,3885,3885,3885,3885,0
20231221,171500,182285780,3885,3885,3885,3885,0
20231221,171400,182285780,3885,3885,3885,3885,0
20231221,171300,182285780,3885,3885,3885,3885,0
20231221,171200,182285780,3885,3885,3885,3885,0
20231221,171100,182285780,3885,3885,3885,3885,336
20231221,171000,182285780,3885,3885,3885,3885,0
20231221,170900,182285780,3885,3885,3885,3885,0
20231221,170800,182285780,3885,3885,3885,3885,0
20231221,170700,182285780,3885,3885,3885,3885,0
20231221,170600,182285780,3885,3885,3885,3885,0
20231221,170500,182285780,3885,3885,3885,3885,0
20231221,170400,182285780,3885,3885,3885,3885,0
20231221,170300,182285780,3885,3885,3885,3885,0
20231221,170200,182285780,3885,3885,3885,3885,0
20231221,170100,182285780,3885,3885,3885,3885,0
20231221,170000,182285780,3885,3885,3885,3885,0
20231221,165900,182285780,3885,3885,3885,3885,0
20231221,165800,182285780,3885,3885,3885,3885,0
20231221,165700,182285780,3885,3885,3885,3885,0
20231221,165600,182285780,3885,3885,3885,3885,0
20231221,165500,182285780,3885,3885,3885,3885,0
20231221,165400,182285780,3885,3885,3885,3885,0
20231221,165300,182285780,3885,3885,3885,3885,0
20231221,165200,182285780,3885,3885,3885,3885,0
20231221,165100,182285780,3885,3885,3885,3885,0
20231221,165000,182285780,3885,3885,3885,3885,0
20231221,164900,182285780,3885,3885,3885,3885,0
20231221,164800,182285780,3885,3885,3885,3885,0
20231221,164700,182285780,3885,3885,3885,3885,0
20231221,164600,182285780,3885,3885,3885,3885,0
20231221,164500,182285780,3885,3885,3885,3885,0
20231221,164400,182285780,3885,3885,3885,3885,0
20231221,164300,182285780,3885,3885,3885,3885,0
20231221,164200,182285780,3885,3885,3885,3885,0
20231221,164100,182285780,3885,3885,3885,3885,336
20231221,164000,182285780,3885,3885,3885,3885,0
20231221,163900,182285780,3885,3885,3885,3885,0
20231221,163800,182285780,3885,3885,3885,3885,0
20231221,163700,182285780,3885,3885,3885,3885,0
20231221,163600,182285780,3885,3885,3885,3885,0
20231221,163500,182285780,3885,3885,3885,3885,0
20231221,163400,182285780,3885,3885,3885,3885,0
20231221,163300,182285780,3885,3885,3885,3885,0
20231221,163200,182285780,3885,3885,3885,3885,0
20231221,163100,182285780,3885,3885,3885,3885,0
20231221,163000,182285780,3885,3885,3885,3885,0
20231221,162900,182285780,3885,3885,3885,3885,0
20231221,162800,182285780,3885,3885,3885,3885,0
20231221,162700,182285780,3885,3885,3885,3885,0
20231221,162600,182285780,3885,3885,3885,3885,0
20231221,162500,182285780,3885,3885,3885,3885,0
20231221,162400,182285780,3885,3885,3885,3885,0
20231221,162300,182285780,3885,3885,3885,3885,0
20231221,162200,182285780,3885,3885,3885,3885,0
20231221,162100,182285780,3885,3885,3885,3885,0
20231221,162000,182285780,3885,3885,3885,3885,0
20231221,161900,182285780,3885,3885,3885,3885,0
20231221,161800,182285780,3885,3885,3885,3885,0
20231221,161700,182285780,3885,3885,3885,3885,0
20231221,161600,182285780,3885,3885,3885,3885,0
20231221,161500,182285780,3885,3885,3885,3885,0
20231221,161400,182285780,3885,3885,3885,3885,0
20231221,161300,182285780,3885,3885,3885,3885,0
20231221,161200,182285780,3885,3885,3885,3885,0
20231221,161100,182285780,3885,3885,3885,3885,336
20231221,161000,182285780,3885,3885,3885,3885,0
20231221,160900,182285780,3885,3885,3885,3885,0
20231221,160800,182285780,3885,3885,3885,3885,0
20231221,160700,182285780,3885,3885,3885,3885,0
20231221,160600,182285780,3885,3885,3885,3885,0
20231221,160500,182285780,3885,3885,3885,3885,0
20231221,160400,182285780,3885,3885,3885,3885,0
20231221,160300,182285780,3885,3885,3885,3885,0
20231221,160200,182285780,3885,3885,3885,3885,0
20231221,160100,182285780,3885,3885,3885,3885,0
20231221,160000,182285780,3885,3885,3885,3885,0
20231221,155900,182285780,3885,3885,3885,3885,0
20231221,155800,182285780,3885,3885,3885,3885,0
20231221,155700,182285780,3885,3885,3885,3885,0
20231221,155600,182285780,3885,3885,3885,3885,0
20231221,155500,182285780,3885,3885,3885,3885,0
20231221,155400,182285780,3885,3885,3885,3885,0
20231221,155300,182285780,3885,3885,3885,3885,0
20231221,155200,182285780,3885,3885,3885,3885,0
20231221,155100,182285780,3885,3885,3885,3885,0
20231221,155000,182285780,3885,3885,3885,3885,0
20231221,154900,182285780,3885,3885,3885,3885,0
20231221,154800,182285780,3885,3885,3885,3885,0
20231221,154700,182285780,3885,3885,3885,3885,0
20231221,154600,182285780,3885,3885,3885,3885,0
20231221,154500,182285780,3885,3885,3885,3885,0
20231221,154400,182285780,3885,3885,3885,3885,0
20231221,154300,182285780,3885,3885,3885,3885,0
20231221,154200,182285780,3885,3885,3885,3885,0
20231221,154100,182285780,3885,3885,3885,3885,336
20231221,154000,182285780,3885,3885,3885,3885,0
20231221,153900,182285780,3885,3885,3885,3885,0
20231221,153800,182285780,3885,3885,3885,3885,0
20231221,153700,182285780,3885,3885,3885,3885,0
20231221,153600,182285780,3885,3885,3885,3885,0
20231221,153500,182285780,3885,3885,3885,3885,0
20231221,153400,182285780,3885,3885,3885,3885,0
20231221,153300,182285780,3885,3885,3885,3885,0
20231221,153200,182285780,3885,3885,3885,3885,0
20231221,153100,182285780,3885,3885,3885,3885,0
20231221,153000,182285780,3885,3885,3885,3885,336
20231221,152900,180980420,3885,3885,3885,3885,0
20231221,152800,180980420,3885,3885,3885,3885,0
20231221,152700,180980420,3885,3885,3885,3885,0
20231221,152600,180980420,3885,3885,3885,3885,0
20231221,152500,180980420,3885,3885,3885,3885,0
20231221,152400,180980420,3885,3885,3885,3885,0
20231221,152300,180980420,3885,3885,3885,3885,0
20231221,152200,180980420,3885,3885,3885,3885,0
20231221,152100,180980420,3885,3885,3885,3885,0
20231221,152000,180980420,3885,3885,3885,3885,0
20231221,151900,180980420,3885,3885,3885,3885,0
20231221,151800,180980420,3885,3885,3885,3885,1
20231221,151700,180976535,3890,3890,3890,3890,0
20231221,151600,180976535,3890,3890,3890,3890,0
20231221,151500,180976535,3890,3890,3890,3890,11
20231221,151400,180933745,3890,3890,3890,3890,0
20231221,151300,180933745,3890,3890,3890,3890,0
20231221,151200,180933745,3890,3890,3890,3890,19
20231221,151100,180859835,3895,3895,3895,3895,0
20231221,151000,180859835,3895,3895,3895,3895,0
20231221,150900,180859835,3895,3895,3895,3895,2
20231221,150800,180852045,3895,3895,3895,3895,25
20231221,150700,180754670,3890,3890,3890,3890,0
20231221,150600,180754670,3890,3890,3890,3890,10
20231221,150500,180715770,3895,3895,3895,3895,0
20231221,150400,180715770,3895,3895,3895,3895,0
20231221,150300,180715770,3895,3895,3895,3895,1
20231221,150200,180711875,3885,3885,3885,3885,0
20231221,150100,180711875,3885,3885,3885,3885,0
20231221,150000,180711875,3885,3885,3885,3885,0
20231221,145900,180711875,3885,3885,3885,3885,0
20231221,145800,180711875,3885,3885,3885,3885,1
20231221,145700,180707990,3890,3890,3890,3890,0
20231221,145600,180707990,3890,3895,3895,3885,46
20231221,145500,180529260,3900,3900,3900,3900,0
20231221,145400,180529260,3900,3900,3900,3900,0
20231221,145300,180529260,3900,3900,3900,3900,0
20231221,145200,180529260,3900,3900,3900,3900,0
20231221,145100,180529260,3900,3900,3900,3900,0
20231221,145000,180529260,3900,3900,3900,3900,0
20231221,144900,180529260,3900,3900,3900,3900,0
20231221,144800,180529260,3900,3900,3900,3900,0
20231221,144700,180529260,3900,3900,3900,3900,1
20231221,144600,180525360,3905,3905,3905,3905,2
20231221,144500,180517550,3910,3900,3910,3900,128
20231221,144400,180017340,3905,3905,3905,3905,0
20231221,144300,180017340,3905,3900,3905,3900,256
20231221,144200,179018165,3900,3900,3900,3900,1
20231221,144100,179014265,3895,3895,3895,3895,0
20231221,144000,179014265,3895,3895,3895,3895,0
20231221,143900,179014265,3895,3895,3895,3895,0
20231221,143800,179014265,3895,3895,3895,3895,0
20231221,143700,179014265,3895,3895,3895,3895,0
20231221,143600,179014265,3895,3895,3895,3895,1
20231221,143500,179010370,3895,3895,3895,3895,1
20231221,143400,179006475,3900,3900,3900,3900,0
20231221,143300,179006475,3900,3900,3900,3900,0
20231221,143200,179006475,3900,3890,3900,3890,183
20231221,143100,178293075,3895,3895,3895,3895,0
20231221,143000,178293075,3895,3895,3895,3895,0
20231221,142900,178293075,3895,3895,3895,3895,0
20231221,142800,178293075,3895,3895,3895,3895,0
20231221,142700,178293075,3895,3895,3895,3895,0
20231221,142600,178293075,3895,3890,3895,3890,600
20231221,142500,175956580,3895,3895,3895,3895,0
20231221,142400,175956580,3895,3895,3895,3895,0
20231221,142300,175956580,3895,3895,3895,3895,0
20231221,142200,175956580,3895,3895,3895,3895,0
20231221,142100,175956580,3895,3895,3895,3895,0
20231221,142000,175956580,3895,3895,3895,3895,0
20231221,141900,175956580,3895,3895,3895,3895,0
20231221,141800,175956580,3895,3895,3895,3895,4
20231221,141700,175941000,3895,3895,3895,3895,0
20231221,141600,175941000,3895,3895,3895,3895,0
20231221,141500,175941000,3895,3895,3895,3895,0
20231221,141400,175941000,3895,3895,3895,3895,0
20231221,141300,175941000,3895,3895,3895,3895,0
20231221,141200,175941000,3895,3895,3895,3895,0
20231221,141100,175941000,3895,3895,3895,3895,1
20231221,141000,175937105,3895,3895,3895,3895,0
20231221,140900,175937105,3895,3895,3895,3895,0
20231221,140800,175937105,3895,3895,3895,3895,0
20231221,140700,175937105,3895,3885,3895,3885,300
20231221,140600,174771235,3885,3885,3885,3885,0
20231221,140500,174771235,3885,3885,3885,3885,0
20231221,140400,174771235,3885,3885,3885,3885,0
20231221,140300,174771235,3885,3885,3885,3885,0
20231221,140200,174771235,3885,3885,3885,3885,0
20231221,140100,174771235,3885,3885,3885,3885,0
20231221,140000,174771235,3885,3890,3890,3885,1770
20231221,135900,167894760,3890,3890,3890,3890,0
20231221,135800,167894760,3890,3890,3890,3890,0
20231221,135700,167894760,3890,3890,3890,3890,0
20231221,135600,167894760,3890,3890,3890,3890,0
20231221,135500,167894760,3890,3890,3890,3890,0
20231221,135400,167894760,3890,3890,3890,3890,1
20231221,135300,167890870,3885,3885,3885,3885,0
20231221,135200,167890870,3885,3885,3885,3885,0
20231221,135100,167890870,3885,3885,3885,3885,335
20231221,135000,166589395,3890,3890,3890,3890,0
20231221,134900,166589395,3890,3890,3890,3890,0
20231221,134800,166589395,3890,3890,3890,3890,0
20231221,134700,166589395,3890,3890,3890,3890,0
20231221,134600,166589395,3890,3890,3890,3890,0
20231221,134500,166589395,3890,3890,3890,3890,0
20231221,134400,166589395,3890,3890,3890,3890,0
20231221,134300,166589395,3890,3890,3890,3890,0
20231221,134200,166589395,3890,3890,3890,3890,0
20231221,134100,166589395,3890,3890,3890,3890,0
20231221,134000,166589395,3890,3890,3890,3890,0
20231221,133900,166589395,3890,3890,3890,3890,0
20231221,133800,166589395,3890,3890,3890,3890,0
20231221,133700,166589395,3890,3890,3890,3890,0
20231221,133600,166589395,3890,3890,3890,3890,4
20231221,133500,166573835,3890,3890,3890,3890,1
20231221,133400,166569945,3895,3895,3895,3895,3
20231221,133300,166558260,3895,3895,3895,3895,0
20231221,133200,166558260,3895,3895,3895,3895,0
20231221,133100,166558260,3895,3895,3895,3895,0
20231221,133000,166558260,3895,3895,3895,3895,0
20231221,132900,166558260,3895,3895,3895,3895,0
20231221,132800,166558260,3895,3895,3895,3895,5
20231221,132700,166538785,3895,3895,3895,3895,0
20231221,132600,166538785,3895,3895,3895,3895,98
20231221,132500,166157075,3895,3895,3895,3895,0
20231221,132400,166157075,3895,3895,3895,3895,2
20231221,132300,166149285,3895,3895,3895,3895,0
20231221,132200,166149285,3895,3895,3895,3895,0
20231221,132100,166149285,3895,3895,3895,3895,2
20231221,132000,166141495,3895,3895,3895,3895,0
20231221,131900,166141495,3895,3895,3895,3895,0
20231221,131800,166141495,3895,3895,3895,3895,0
20231221,131700,166141495,3895,3895,3895,3895,0
20231221,131600,166141495,3895,3895,3895,3895,0
20231221,131500,166141495,3895,3895,3895,3895,0
20231221,131400,166141495,3895,3895,3895,3895,1
20231221,131300,166137600,3895,3895,3895,3895,0
20231221,131200,166137600,3895,3895,3895,3895,0
20231221,131100,166137600,3895,3895,3895,3895,0
20231221,131000,166137600,3895,3895,3895,3895,0
20231221,130900,166137600,3895,3895,3895,3895,0
20231221,130800,166137600,3895,3895,3895,3895,251
20231221,130700,165159955,3895,3895,3895,3895,0
20231221,130600,165159955,3895,3895,3895,3895,0
20231221,130500,165159955,3895,3895,3895,3895,0
20231221,130400,165159955,3895,3895,3895,3895,0
20231221,130300,165159955,3895,3895,3895,3895,0
20231221,130200,165159955,3895,3895,3895,3895,0
20231221,130100,165159955,3895,3895,3895,3895,0
20231221,130000,165159955,3895,3895,3895,3895,0
20231221,125900,165159955,3895,3895,3895,3895,0
20231221,125800,165159955,3895,3895,3895,3895,0
20231221,125700,165159955,3895,3895,3895,3895,0
20231221,125600,165159955,3895,3895,3895,3895,0
20231221,125500,165159955,3895,3895,3895,3895,0
20231221,125400,165159955,3895,3895,3895,3895,0
20231221,125300,165159955,3895,3895,3895,3895,0
20231221,125200,165159955,3895,3895,3895,3895,0
20231221,125100,165159955,3895,3895,3895,3895,0
20231221,125000,165159955,3895,3890,3895,3890,1500
20231221,124900,159322455,3890,3890,3890,3890,0
20231221,124800,159322455,3890,3890,3890,3890,0
20231221,124700,159322455,3890,3890,3890,3890,0
20231221,124600,159322455,3890,3890,3890,3890,0
20231221,124500,159322455,3890,3890,3890,3890,0
20231221,124400,159322455,3890,3890,3890,3890,0
20231221,124300,159322455,3890,3890,3890,3890,50
20231221,124200,159127955,3880,3880,3880,3880,0
20231221,124100,159127955,3880,3880,3880,3880,150
20231221,124000,158545955,3890,3890,3890,3890,0
20231221,123900,158545955,3890,3890,3890,3890,0
20231221,123800,158545955,3890,3890,3890,3890,0
20231221,123700,158545955,3890,3890,3890,3890,0
20231221,123600,158545955,3890,3890,3890,3890,0
20231221,123500,158545955,3890,3890,3890,3890,0
20231221,123400,158545955,3890,3890,3890,3890,0
20231221,123300,158545955,3890,3890,3890,3890,0
20231221,123200,158545955,3890,3890,3890,3890,0
20231221,123100,158545955,3890,3890,3890,3890,0
20231221,123000,158545955,3890,3890,3890,3890,0
20231221,122900,158545955,3890,3890,3890,3890,0
20231221,122800,158545955,3890,3890,3890,3890,158
20231221,122700,157931335,3880,3880,3880,3880,0
20231221,122600,157931335,3880,3880,3880,3880,0
20231221,122500,157931335,3880,3880,3880,3880,0
20231221,122400,157931335,3880,3880,3880,3880,0
20231221,122300,157931335,3880,3880,3880,3880,0
20231221,122200,157931335,3880,3880,3880,3880,0
20231221,122100,157931335,3880,3880,3880,3880,1170
20231221,122000,153391735,3890,3890,3890,3890,1
20231221,121900,153387845,3895,3895,3895,3895,0
20231221,121800,153387845,3895,3895,3895,3895,0
20231221,121700,153387845,3895,3895,3895,3895,0
20231221,121600,153387845,3895,3895,3895,3895,0
20231221,121500,153387845,3895,3895,3895,3895,0
20231221,121400,153387845,3895,3895,3895,3895,0
20231221,121300,153387845,3895,3895,3895,3895,0
20231221,121200,153387845,3895,3895,3895,3895,0
20231221,121100,153387845,3895,3895,3895,3895,0
20231221,121000,153387845,3895,3895,3895,3895,0
20231221,120900,153387845,3895,3895,3895,3895,0
20231221,120800,153387845,3895,3895,3895,3895,0
20231221,120700,153387845,3895,3895,3895,3895,0
20231221,120600,153387845,3895,3895,3895,3895,0
20231221,120500,153387845,3895,3895,3895,3895,0
20231221,120400,153387845,3895,3895,3895,3895,4
20231221,120300,153372265,3880,3880,3880,3880,0
20231221,120200,153372265,3880,3880,3880,3880,5500
20231221,120100,132032265,3880,3880,3880,3880,0
20231221,120000,132032265,3880,3880,3880,3880,80
20231221,115900,131721865,3880,3880,3880,3880,0
20231221,115800,131721865,3880,3880,3880,3880,2
20231221,115700,131714105,3880,3880,3880,3880,0
20231221,115600,131714105,3880,3880,3880,3880,0
20231221,115500,131714105,3880,3880,3880,3880,0
20231221,115400,131714105,3880,3880,3880,3880,126
20231221,115300,131225225,3870,3870,3870,3870,10
20231221,115200,131186525,3875,3875,3875,3875,0
20231221,115100,131186525,3875,3865,3875,3865,53
20231221,115000,130981530,3870,3870,3870,3870,800
20231221,114900,127885530,3870,3870,3870,3870,138
20231221,114800,127351470,3870,3870,3870,3870,0
20231221,114700,127351470,3870,3870,3870,3870,58
20231221,114600,127127010,3870,3870,3870,3870,12
20231221,114500,127080570,3865,3865,3865,3865,3128
20231221,114400,114990850,3870,3870,3870,3870,0
20231221,114300,114990850,3870,3870,3870,3870,1
20231221,114200,114986980,3865,3865,3865,3865,0
20231221,114100,114986980,3865,3870,3870,3865,1556
20231221,114000,108965335,3875,3875,3875,3875,3
20231221,113900,108953710,3870,3870,3870,3870,0
20231221,113800,108953710,3870,3875,3875,3870,4000
20231221,113700,93472600,3880,3880,3880,3880,0
20231221,113600,93472600,3880,3880,3880,3880,0
20231221,113500,93472600,3880,3880,3880,3880,107
20231221,113400,93057440,3880,3880,3880,3880,1
20231221,113300,93053560,3880,3880,3880,3880,0
20231221,113200,93053560,3880,3880,3880,3880,0
20231221,113100,93053560,3880,3880,3880,3880,0
20231221,113000,93053560,3880,3880,3880,3880,0
20231221,112900,93053560,3880,3880,3880,3880,0
20231221,112800,93053560,3880,3880,3880,3880,0
20231221,112700,93053560,3880,3880,3880,3880,0
20231221,112600,93053560,3880,3880,3880,3880,0
20231221,112500,93053560,3880,3875,3880,3875,52
20231221,112400,92851930,3875,3880,3880,3875,2495
20231221,112300,83183155,3895,3895,3895,3895,0
20231221,112200,83183155,3895,3895,3895,3895,3
20231221,112100,83171470,3870,3870,3870,3870,0
20231221,112000,83171470,3870,3870,3870,3870,0
20231221,111900,83171470,3870,3870,3870,3870,0
20231221,111800,83171470,3870,3870,3870,3870,0
20231221,111700,83171470,3870,3875,3875,3870,3478
20231221,111600,69706875,3880,3880,3880,3880,1522
20231221,111500,63801515,3880,3880,3880,3880,0
20231221,111400,63801515,3880,3880,3880,3880,0
20231221,111300,63801515,3880,3880,3880,3880,0
20231221,111200,63801515,3880,3880,3880,3880,0
20231221,111100,63801515,3880,3885,3885,3880,35
20231221,111000,63665605,3885,3885,3885,3885,0
20231221,110900,63665605,3885,3885,3885,3885,1
20231221,110800,63661720,3885,3885,3885,3885,0
20231221,110700,63661720,3885,3885,3885,3885,0
20231221,110600,63661720,3885,3885,3885,3885,0
20231221,110500,63661720,3885,3885,3885,3885,0
20231221,110400,63661720,3885,3885,3885,3885,5
20231221,110300,63642295,3885,3885,3885,3885,2
20231221,110200,63634525,3885,3885,3885,3885,9
20231221,110100,63599560,3890,3890,3890,3890,1
20231221,110000,63595670,3885,3885,3885,3885,45
20231221,105900,63420845,3895,3895,3895,3895,0
20231221,105800,63420845,3895,3895,3895,3895,0
20231221,105700,63420845,3895,3895,3895,3895,12
20231221,105600,63374105,3885,3885,3885,3885,0
20231221,105500,63374105,3885,3885,3885,3885,7
20231221,105400,63346910,3885,3885,3885,3885,304
20231221,105300,62165870,3885,3885,3885,3885,0
20231221,105200,62165870,3885,3885,3885,3885,400
20231221,105100,60611870,3885,3885,3885,3885,0
20231221,105000,60611870,3885,3885,3885,3885,0
20231221,104900,60611870,3885,3885,3885,3885,0
20231221,104800,60611870,3885,3885,3885,3885,300
20231221,104700,59446370,3885,3885,3885,3885,0
20231221,104600,59446370,3885,3885,3885,3885,0
20231221,104500,59446370,3885,3885,3885,3885,1
20231221,104400,59442485,3885,3890,3890,3885,1664
20231221,104300,52976845,3895,3895,3895,3895,4
20231221,104200,52961265,3885,3885,3885,3885,0
20231221,104100,52961265,3885,3885,3885,3885,0
20231221,104000,52961265,3885,3885,3885,3885,0
20231221,103900,52961265,3885,3885,3885,3885,0
20231221,103800,52961265,3885,3885,3885,3885,0
20231221,103700,52961265,3885,3885,3885,3885,0
20231221,103600,52961265,3885,3885,3885,3885,0
20231221,103500,52961265,3885,3885,3885,3885,0
20231221,103400,52961265,3885,3885,3885,3885,0
20231221,103300,52961265,3885,3885,3885,3885,0
20231221,103200,52961265,3885,3885,3885,3885,0
20231221,103100,52961265,3885,3885,3885,3885,0
20231221,103000,52961265,3885,3885,3885,3885,0
20231221,102900,52961265,3885,3885,3885,3885,0
20231221,102800,52961265,3885,3885,3885,3885,0
20231221,102700,52961265,3885,3885,3885,3885,0
20231221,102600,52961265,3885,3885,3885,3885,0
20231221,102500,52961265,3885,3885,3885,3885,0
20231221,102400,52961265,3885,3890,3890,3885,264
20231221,102300,51934600,3890,3890,3890,3890,5
20231221,102200,51915150,3890,3890,3890,3890,0
20231221,102100,51915150,3890,3890,3890,3890,1
20231221,102000,51911260,3895,3895,3895,3895,2
20231221,101900,51903470,3890,3895,3895,3890,148
20231221,101800,51327650,3895,3895,3895,3895,20
20231221,101700,51249750,3895,3895,3895,3895,157
20231221,101600,50638235,3895,3895,3895,3895,0
20231221,101500,50638235,3895,3895,3895,3895,0
20231221,101400,50638235,3895,3895,3895,3895,0
20231221,101300,50638235,3895,3895,3895,3895,95
20231221,101200,50268210,3895,3895,3895,3895,0
20231221,101100,50268210,3895,3895,3895,3895,3
20231221,101000,50256525,3890,3890,3890,3890,49
20231221,100900,50065915,3890,3890,3890,3890,5
20231221,100800,50046465,3890,3890,3890,3890,0
20231221,100700,50046465,3890,3890,3890,3890,0
20231221,100600,50046465,3890,3890,3890,3890,6
20231221,100500,50023125,3890,3890,3890,3890,0
20231221,100400,50023125,3890,3890,3890,3890,50
20231221,100300,49828625,3890,3890,3890,3890,0
20231221,100200,49828625,3890,3890,3890,3890,0
20231221,100100,49828625,3890,3890,3890,3890,30
20231221,100000,49711925,3890,3890,3890,3890,0
20231221,095900,49711925,3890,3890,3890,3890,0
20231221,095800,49711925,3890,3890,3890,3890,0
20231221,095700,49711925,3890,3890,3890,3890,0
20231221,095600,49711925,3890,3890,3890,3890,0
20231221,095500,49711925,3890,3890,3890,3890,0
20231221,095400,49711925,3890,3890,3890,3890,0
20231221,095300,49711925,3890,3890,3890,3890,0
20231221,095200,49711925,3890,3890,3890,3890,41
20231221,095100,49552435,3890,3890,3890,3890,0
20231221,095000,49552435,3890,3890,3890,3890,783
20231221,094900,46506565,3890,3890,3890,3890,25
20231221,094800,46409315,3890,3890,3890,3890,0
20231221,094700,46409315,3890,3890,3890,3890,0
20231221,094600,46409315,3890,3890,3890,3890,2
20231221,094500,46401535,3895,3895,3895,3895,0
20231221,094400,46401535,3895,3895,3895,3895,0
20231221,094300,46401535,3895,3895,3895,3895,3387
20231221,094200,33209170,3895,3895,3895,3895,1700
20231221,094100,26587670,3900,3900,3900,3900,0
20231221,094000,26587670,3900,3900,3900,3900,200
20231221,093900,25807670,3900,3900,3900,3900,0
20231221,093800,25807670,3900,3900,3900,3900,16
20231221,093700,25745270,3900,3900,3900,3900,2
20231221,093600,25737470,3900,3900,3900,3900,0
20231221,093500,25737470,3900,3900,3900,3900,3
20231221,093400,25725770,3900,3900,3900,3900,0
20231221,093300,25725770,3900,3900,3900,3900,0
20231221,093200,25725770,3900,3900,3900,3900,0
20231221,093100,25725770,3900,3900,3900,3900,0
20231221,093000,25725770,3900,3900,3900,3900,0
20231221,092900,25725770,3900,3900,3900,3900,0
20231221,092800,25725770,3900,3900,3900,3900,262
20231221,092700,24703970,3900,3900,3900,3900,1
20231221,092600,24700070,3900,3900,3900,3900,1
20231221,092500,24696170,3900,3900,3900,3900,0
20231221,092400,24696170,3900,3900,3900,3900,256
20231221,092300,23697770,3900,3900,3900,3900,1500
20231221,092200,17847770,3900,3900,3900,3900,0
20231221,092100,17847770,3900,3900,3900,3900,0
20231221,092000,17847770,3900,3910,3910,3900,13
20231221,091900,17796970,3910,3910,3910,3910,0
20231221,091800,17796970,3910,3910,3910,3910,0
20231221,091700,17796970,3910,3905,3910,3905,458
20231221,091600,16006290,3895,3895,3895,3895,54
20231221,091500,15795960,3895,3895,3895,3895,0
20231221,091400,15795960,3895,3895,3895,3895,279
20231221,091300,14709255,3895,3895,3895,3895,5
20231221,091200,14689780,3895,3895,3895,3895,112
20231221,091100,14253540,3895,3895,3895,3895,49
20231221,091000,14062685,3895,3895,3895,3895,75
20231221,090900,13770560,3895,3895,3895,3895,0
20231221,090800,13770560,3895,3890,3895,3890,21
20231221,090700,13688865,3895,3895,3895,3895,122
20231221,090600,13213675,3900,3900,3900,3900,0
20231221,090500,13213675,3900,3895,3900,3895,222
20231221,090400,12348220,3895,3895,3895,3895,0
20231221,090300,12348220,3895,3900,3900,3895,289
20231221,090200,11221530,3900,3905,3905,3900,759
20231221,090100,8257920,3910,3910,3910,3910,82
20231221,090000,7937300,3910,3910,3910,3910,2030