KissMeData/123890/min/candle-20231221.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231221,201300,350622380,3210,3210,3210,3210,1975
20231221,201200,350622380,3210,3210,3210,3210,0
20231221,201100,350622380,3210,3210,3210,3210,0
20231221,201000,350622380,3210,3210,3210,3210,0
20231221,200900,350622380,3210,3210,3210,3210,0
20231221,200800,350622380,3210,3210,3210,3210,0
20231221,200700,350622380,3210,3210,3210,3210,0
20231221,200600,350622380,3210,3210,3210,3210,0
20231221,200500,350622380,3210,3210,3210,3210,0
20231221,200400,350622380,3210,3210,3210,3210,0
20231221,200300,350622380,3210,3210,3210,3210,0
20231221,200200,350622380,3210,3210,3210,3210,0
20231221,200100,350622380,3210,3210,3210,3210,0
20231221,200000,350622380,3210,3210,3210,3210,0
20231221,195900,350622380,3210,3210,3210,3210,0
20231221,195800,350622380,3210,3210,3210,3210,0
20231221,195700,350622380,3210,3210,3210,3210,0
20231221,195600,350622380,3210,3210,3210,3210,0
20231221,195500,350622380,3210,3210,3210,3210,0
20231221,195400,350622380,3210,3210,3210,3210,0
20231221,195300,350622380,3210,3210,3210,3210,0
20231221,195200,350622380,3210,3210,3210,3210,0
20231221,195100,350622380,3210,3210,3210,3210,0
20231221,195000,350622380,3210,3210,3210,3210,0
20231221,194900,350622380,3210,3210,3210,3210,0
20231221,194800,350622380,3210,3210,3210,3210,0
20231221,194700,350622380,3210,3210,3210,3210,0
20231221,194600,350622380,3210,3210,3210,3210,0
20231221,194500,350622380,3210,3210,3210,3210,0
20231221,194400,350622380,3210,3210,3210,3210,0
20231221,194300,350622380,3210,3210,3210,3210,1975
20231221,194200,350622380,3210,3210,3210,3210,0
20231221,194100,350622380,3210,3210,3210,3210,0
20231221,194000,350622380,3210,3210,3210,3210,0
20231221,193900,350622380,3210,3210,3210,3210,0
20231221,193800,350622380,3210,3210,3210,3210,0
20231221,193700,350622380,3210,3210,3210,3210,0
20231221,193600,350622380,3210,3210,3210,3210,0
20231221,193500,350622380,3210,3210,3210,3210,0
20231221,193400,350622380,3210,3210,3210,3210,0
20231221,193300,350622380,3210,3210,3210,3210,0
20231221,193200,350622380,3210,3210,3210,3210,0
20231221,193100,350622380,3210,3210,3210,3210,0
20231221,193000,350622380,3210,3210,3210,3210,0
20231221,192900,350622380,3210,3210,3210,3210,0
20231221,192800,350622380,3210,3210,3210,3210,0
20231221,192700,350622380,3210,3210,3210,3210,0
20231221,192600,350622380,3210,3210,3210,3210,0
20231221,192500,350622380,3210,3210,3210,3210,0
20231221,192400,350622380,3210,3210,3210,3210,0
20231221,192300,350622380,3210,3210,3210,3210,0
20231221,192200,350622380,3210,3210,3210,3210,0
20231221,192100,350622380,3210,3210,3210,3210,0
20231221,192000,350622380,3210,3210,3210,3210,0
20231221,191900,350622380,3210,3210,3210,3210,0
20231221,191800,350622380,3210,3210,3210,3210,0
20231221,191700,350622380,3210,3210,3210,3210,0
20231221,191600,350622380,3210,3210,3210,3210,0
20231221,191500,350622380,3210,3210,3210,3210,0
20231221,191400,350622380,3210,3210,3210,3210,0
20231221,191300,350622380,3210,3210,3210,3210,1975
20231221,191200,350622380,3210,3210,3210,3210,0
20231221,191100,350622380,3210,3210,3210,3210,0
20231221,191000,350622380,3210,3210,3210,3210,0
20231221,190900,350622380,3210,3210,3210,3210,0
20231221,190800,350622380,3210,3210,3210,3210,0
20231221,190700,350622380,3210,3210,3210,3210,0
20231221,190600,350622380,3210,3210,3210,3210,0
20231221,190500,350622380,3210,3210,3210,3210,0
20231221,190400,350622380,3210,3210,3210,3210,0
20231221,190300,350622380,3210,3210,3210,3210,0
20231221,190200,350622380,3210,3210,3210,3210,0
20231221,190100,350622380,3210,3210,3210,3210,0
20231221,190000,350622380,3210,3210,3210,3210,0
20231221,185900,350622380,3210,3210,3210,3210,0
20231221,185800,350622380,3210,3210,3210,3210,0
20231221,185700,350622380,3210,3210,3210,3210,0
20231221,185600,350622380,3210,3210,3210,3210,0
20231221,185500,350622380,3210,3210,3210,3210,0
20231221,185400,350622380,3210,3210,3210,3210,0
20231221,185300,350622380,3210,3210,3210,3210,0
20231221,185200,350622380,3210,3210,3210,3210,0
20231221,185100,350622380,3210,3210,3210,3210,0
20231221,185000,350622380,3210,3210,3210,3210,0
20231221,184900,350622380,3210,3210,3210,3210,0
20231221,184800,350622380,3210,3210,3210,3210,0
20231221,184700,350622380,3210,3210,3210,3210,0
20231221,184600,350622380,3210,3210,3210,3210,0
20231221,184500,350622380,3210,3210,3210,3210,0
20231221,184400,350622380,3210,3210,3210,3210,0
20231221,184300,350622380,3210,3210,3210,3210,1975
20231221,184200,350622380,3210,3210,3210,3210,0
20231221,184100,350622380,3210,3210,3210,3210,0
20231221,184000,350622380,3210,3210,3210,3210,0
20231221,183900,350622380,3210,3210,3210,3210,0
20231221,183800,350622380,3210,3210,3210,3210,0
20231221,183700,350622380,3210,3210,3210,3210,0
20231221,183600,350622380,3210,3210,3210,3210,0
20231221,183500,350622380,3210,3210,3210,3210,0
20231221,183400,350622380,3210,3210,3210,3210,0
20231221,183300,350622380,3210,3210,3210,3210,0
20231221,183200,350622380,3210,3210,3210,3210,0
20231221,183100,350622380,3210,3210,3210,3210,0
20231221,183000,350622380,3210,3210,3210,3210,0
20231221,182900,350622380,3210,3210,3210,3210,0
20231221,182800,350622380,3210,3210,3210,3210,0
20231221,182700,350622380,3210,3210,3210,3210,0
20231221,182600,350622380,3210,3210,3210,3210,0
20231221,182500,350622380,3210,3210,3210,3210,0
20231221,182400,350622380,3210,3210,3210,3210,0
20231221,182300,350622380,3210,3210,3210,3210,0
20231221,182200,350622380,3210,3210,3210,3210,0
20231221,182100,350622380,3210,3210,3210,3210,0
20231221,182000,350622380,3210,3210,3210,3210,0
20231221,181900,350622380,3210,3210,3210,3210,0
20231221,181800,350622380,3210,3210,3210,3210,0
20231221,181700,350622380,3210,3210,3210,3210,0
20231221,181600,350622380,3210,3210,3210,3210,0
20231221,181500,350622380,3210,3210,3210,3210,0
20231221,181400,350622380,3210,3210,3210,3210,0
20231221,181300,350622380,3210,3210,3210,3210,1975
20231221,181200,350622380,3210,3210,3210,3210,0
20231221,181100,350622380,3210,3210,3210,3210,0
20231221,181000,350622380,3210,3210,3210,3210,0
20231221,180900,350622380,3210,3210,3210,3210,0
20231221,180800,350622380,3210,3210,3210,3210,0
20231221,180700,350622380,3210,3210,3210,3210,0
20231221,180600,350622380,3210,3210,3210,3210,0
20231221,180500,350622380,3210,3210,3210,3210,0
20231221,180400,350622380,3210,3210,3210,3210,0
20231221,180300,350622380,3210,3210,3210,3210,0
20231221,180200,350622380,3210,3210,3210,3210,0
20231221,180100,350622380,3210,3210,3210,3210,0
20231221,180000,350622380,3210,3210,3210,3210,0
20231221,175900,350622380,3210,3210,3210,3210,0
20231221,175800,350622380,3210,3210,3210,3210,0
20231221,175700,350622380,3210,3210,3210,3210,0
20231221,175600,350622380,3210,3210,3210,3210,0
20231221,175500,350622380,3210,3210,3210,3210,0
20231221,175400,350622380,3210,3210,3210,3210,0
20231221,175300,350622380,3210,3210,3210,3210,0
20231221,175200,350622380,3210,3210,3210,3210,0
20231221,175100,350622380,3210,3210,3210,3210,0
20231221,175000,350622380,3210,3210,3210,3210,0
20231221,174900,350622380,3210,3210,3210,3210,0
20231221,174800,350622380,3210,3210,3210,3210,0
20231221,174700,350622380,3210,3210,3210,3210,0
20231221,174600,350622380,3210,3210,3210,3210,0
20231221,174500,350622380,3210,3210,3210,3210,0
20231221,174400,350622380,3210,3210,3210,3210,0
20231221,174300,350622380,3210,3210,3210,3210,1975
20231221,174200,350622380,3210,3210,3210,3210,0
20231221,174100,350622380,3210,3210,3210,3210,0
20231221,174000,350622380,3210,3210,3210,3210,0
20231221,173900,350622380,3210,3210,3210,3210,0
20231221,173800,350622380,3210,3210,3210,3210,0
20231221,173700,350622380,3210,3210,3210,3210,0
20231221,173600,350622380,3210,3210,3210,3210,0
20231221,173500,350622380,3210,3210,3210,3210,0
20231221,173400,350622380,3210,3210,3210,3210,0
20231221,173300,350622380,3210,3210,3210,3210,0
20231221,173200,350622380,3210,3210,3210,3210,0
20231221,173100,350622380,3210,3210,3210,3210,0
20231221,173000,350622380,3210,3210,3210,3210,0
20231221,172900,350622380,3210,3210,3210,3210,0
20231221,172800,350622380,3210,3210,3210,3210,0
20231221,172700,350622380,3210,3210,3210,3210,0
20231221,172600,350622380,3210,3210,3210,3210,0
20231221,172500,350622380,3210,3210,3210,3210,0
20231221,172400,350622380,3210,3210,3210,3210,0
20231221,172300,350622380,3210,3210,3210,3210,0
20231221,172200,350622380,3210,3210,3210,3210,0
20231221,172100,350622380,3210,3210,3210,3210,0
20231221,172000,350622380,3210,3210,3210,3210,0
20231221,171900,350622380,3210,3210,3210,3210,0
20231221,171800,350622380,3210,3210,3210,3210,0
20231221,171700,350622380,3210,3210,3210,3210,0
20231221,171600,350622380,3210,3210,3210,3210,0
20231221,171500,350622380,3210,3210,3210,3210,0
20231221,171400,350622380,3210,3210,3210,3210,0
20231221,171300,350622380,3210,3210,3210,3210,1975
20231221,171200,350622380,3210,3210,3210,3210,0
20231221,171100,350622380,3210,3210,3210,3210,0
20231221,171000,350622380,3210,3210,3210,3210,0
20231221,170900,350622380,3210,3210,3210,3210,0
20231221,170800,350622380,3210,3210,3210,3210,0
20231221,170700,350622380,3210,3210,3210,3210,0
20231221,170600,350622380,3210,3210,3210,3210,0
20231221,170500,350622380,3210,3210,3210,3210,0
20231221,170400,350622380,3210,3210,3210,3210,0
20231221,170300,350622380,3210,3210,3210,3210,0
20231221,170200,350622380,3210,3210,3210,3210,0
20231221,170100,350622380,3210,3210,3210,3210,0
20231221,170000,350622380,3210,3210,3210,3210,0
20231221,165900,350622380,3210,3210,3210,3210,0
20231221,165800,350622380,3210,3210,3210,3210,0
20231221,165700,350622380,3210,3210,3210,3210,0
20231221,165600,350622380,3210,3210,3210,3210,0
20231221,165500,350622380,3210,3210,3210,3210,0
20231221,165400,350622380,3210,3210,3210,3210,0
20231221,165300,350622380,3210,3210,3210,3210,0
20231221,165200,350622380,3210,3210,3210,3210,0
20231221,165100,350622380,3210,3210,3210,3210,0
20231221,165000,350622380,3210,3210,3210,3210,0
20231221,164900,350622380,3210,3210,3210,3210,0
20231221,164800,350622380,3210,3210,3210,3210,0
20231221,164700,350622380,3210,3210,3210,3210,0
20231221,164600,350622380,3210,3210,3210,3210,0
20231221,164500,350622380,3210,3210,3210,3210,0
20231221,164400,350622380,3210,3210,3210,3210,0
20231221,164300,350622380,3210,3210,3210,3210,1975
20231221,164200,350622380,3210,3210,3210,3210,0
20231221,164100,350622380,3210,3210,3210,3210,0
20231221,164000,350622380,3210,3210,3210,3210,0
20231221,163900,350622380,3210,3210,3210,3210,0
20231221,163800,350622380,3210,3210,3210,3210,0
20231221,163700,350622380,3210,3210,3210,3210,0
20231221,163600,350622380,3210,3210,3210,3210,0
20231221,163500,350622380,3210,3210,3210,3210,0
20231221,163400,350622380,3210,3210,3210,3210,0
20231221,163300,350622380,3210,3210,3210,3210,0
20231221,163200,350622380,3210,3210,3210,3210,0
20231221,163100,350622380,3210,3210,3210,3210,0
20231221,163000,350622380,3210,3210,3210,3210,0
20231221,162900,350622380,3210,3210,3210,3210,0
20231221,162800,350622380,3210,3210,3210,3210,0
20231221,162700,350622380,3210,3210,3210,3210,0
20231221,162600,350622380,3210,3210,3210,3210,0
20231221,162500,350622380,3210,3210,3210,3210,0
20231221,162400,350622380,3210,3210,3210,3210,0
20231221,162300,350622380,3210,3210,3210,3210,0
20231221,162200,350622380,3210,3210,3210,3210,0
20231221,162100,350622380,3210,3210,3210,3210,0
20231221,162000,350622380,3210,3210,3210,3210,0
20231221,161900,350622380,3210,3210,3210,3210,0
20231221,161800,350622380,3210,3210,3210,3210,0
20231221,161700,350622380,3210,3210,3210,3210,0
20231221,161600,350622380,3210,3210,3210,3210,0
20231221,161500,350622380,3210,3210,3210,3210,0
20231221,161400,350622380,3210,3210,3210,3210,0
20231221,161300,350622380,3210,3210,3210,3210,1975
20231221,161200,350622380,3210,3210,3210,3210,0
20231221,161100,350622380,3210,3210,3210,3210,0
20231221,161000,350622380,3210,3210,3210,3210,0
20231221,160900,350622380,3210,3210,3210,3210,0
20231221,160800,350622380,3210,3210,3210,3210,0
20231221,160700,350622380,3210,3210,3210,3210,0
20231221,160600,350622380,3210,3210,3210,3210,0
20231221,160500,350622380,3210,3210,3210,3210,0
20231221,160400,350622380,3210,3210,3210,3210,0
20231221,160300,350622380,3210,3210,3210,3210,0
20231221,160200,350622380,3210,3210,3210,3210,0
20231221,160100,350622380,3210,3210,3210,3210,0
20231221,160000,350622380,3210,3210,3210,3210,0
20231221,155900,350622380,3210,3210,3210,3210,0
20231221,155800,350622380,3210,3210,3210,3210,0
20231221,155700,350622380,3210,3210,3210,3210,0
20231221,155600,350622380,3210,3210,3210,3210,0
20231221,155500,350622380,3210,3210,3210,3210,0
20231221,155400,350622380,3210,3210,3210,3210,0
20231221,155300,350622380,3210,3210,3210,3210,0
20231221,155200,350622380,3210,3210,3210,3210,0
20231221,155100,350622380,3210,3210,3210,3210,0
20231221,155000,350622380,3210,3210,3210,3210,0
20231221,154900,350622380,3210,3210,3210,3210,0
20231221,154800,350622380,3210,3210,3210,3210,0
20231221,154700,350622380,3210,3210,3210,3210,0
20231221,154600,350622380,3210,3210,3210,3210,0
20231221,154500,350622380,3210,3210,3210,3210,0
20231221,154400,350622380,3210,3210,3210,3210,0
20231221,154300,350622380,3210,3210,3210,3210,1975
20231221,154200,350622380,3210,3210,3210,3210,0
20231221,154100,350622380,3210,3210,3210,3210,0
20231221,154000,350622380,3210,3210,3210,3210,0
20231221,153900,350622380,3210,3210,3210,3210,0
20231221,153800,350622380,3210,3210,3210,3210,0
20231221,153700,350622380,3210,3210,3210,3210,0
20231221,153600,350622380,3210,3210,3210,3210,0
20231221,153500,350622380,3210,3210,3210,3210,0
20231221,153400,350622380,3210,3210,3210,3210,0
20231221,153300,350622380,3210,3210,3210,3210,0
20231221,153200,350622380,3210,3210,3210,3210,0
20231221,153100,350622380,3210,3210,3210,3210,0
20231221,153000,350622380,3210,3210,3210,3210,1975
20231221,152900,344282630,3210,3210,3210,3210,0
20231221,152800,344282630,3210,3210,3210,3210,0
20231221,152700,344282630,3210,3210,3210,3210,0
20231221,152600,344282630,3210,3210,3210,3210,0
20231221,152500,344282630,3210,3210,3210,3210,0
20231221,152400,344282630,3210,3210,3210,3210,0
20231221,152300,344282630,3210,3210,3210,3210,0
20231221,152200,344282630,3210,3210,3210,3210,0
20231221,152100,344282630,3210,3210,3210,3210,0
20231221,152000,344282630,3210,3210,3210,3210,0
20231221,151900,344282630,3210,3205,3215,3205,1606
20231221,151800,339127980,3205,3200,3215,3200,4046
20231221,151700,326165750,3200,3205,3210,3200,8276
20231221,151600,299635260,3205,3205,3210,3205,2671
20231221,151500,291074100,3205,3205,3215,3205,2975
20231221,151400,281538465,3205,3205,3205,3205,2202
20231221,151300,274481055,3205,3205,3210,3205,2056
20231221,151200,267891525,3205,3205,3205,3205,2215
20231221,151100,260792450,3205,3205,3210,3205,2210
20231221,151000,253709360,3205,3205,3210,3205,2078
20231221,150900,247049365,3205,3205,3210,3205,2171
20231221,150800,240091260,3215,3205,3215,3205,2529
20231221,150700,231985805,3205,3205,3205,3205,2171
20231221,150600,225027750,3205,3210,3215,3205,1297
20231221,150500,220870550,3210,3210,3210,3210,31
20231221,150400,220771040,3210,3205,3215,3205,220
20231221,150300,220065555,3210,3210,3210,3210,1
20231221,150200,220062345,3215,3215,3215,3215,800
20231221,150100,217490345,3210,3210,3210,3210,102
20231221,150000,217162925,3210,3210,3210,3210,30
20231221,145900,217066625,3210,3210,3210,3210,31
20231221,145800,216967115,3210,3210,3210,3210,0
20231221,145700,216967115,3210,3210,3210,3210,31
20231221,145600,216867605,3210,3210,3210,3210,30
20231221,145500,216771305,3210,3210,3210,3210,100
20231221,145400,216450305,3210,3215,3215,3210,187
20231221,145300,215849255,3215,3210,3215,3210,99
20231221,145200,215531270,3210,3205,3210,3205,64
20231221,145100,215325980,3210,3210,3210,3210,6
20231221,145000,215306720,3210,3210,3210,3205,3811
20231221,144900,203073565,3205,3210,3210,3205,131
20231221,144800,202653210,3205,3205,3205,3205,30
20231221,144700,202557060,3205,3210,3210,3205,297
20231221,144600,201605170,3210,3210,3210,3205,65
20231221,144500,201396675,3205,3205,3205,3205,31
20231221,144400,201297320,3205,3205,3205,3205,0
20231221,144300,201297320,3205,3210,3210,3205,1530
20231221,144200,196386170,3205,3205,3205,3205,31
20231221,144100,196286815,3205,3205,3205,3205,30
20231221,144000,196190665,3210,3205,3210,3205,120
20231221,143900,195806055,3205,3210,3210,3205,111
20231221,143800,195449900,3205,3205,3205,3205,31
20231221,143700,195350545,3210,3205,3210,3205,62
20231221,143600,195151675,3210,3210,3210,3210,185
20231221,143500,194557825,3210,3205,3210,3205,33
20231221,143400,194452055,3210,3210,3210,3205,33
20231221,143300,194346280,3205,3205,3205,3205,0
20231221,143200,194346280,3205,3210,3210,3205,36
20231221,143100,194230870,3205,3205,3205,3205,31
20231221,143000,194131515,3210,3205,3210,3205,330
20231221,142900,193073850,3205,3205,3205,3205,0
20231221,142800,193073850,3205,3210,3210,3205,86
20231221,142700,192797940,3205,3210,3210,3205,172
20231221,142600,192246675,3205,3205,3205,3205,31
20231221,142500,192147320,3205,3205,3205,3205,7768
20231221,142400,167250880,3200,3205,3205,3200,40
20231221,142300,167122830,3200,3200,3200,3200,196
20231221,142200,166495630,3200,3200,3200,3200,500
20231221,142100,164895630,3200,3200,3200,3200,31
20231221,142000,164796430,3200,3200,3200,3200,30
20231221,141900,164700430,3205,3200,3205,3200,34
20231221,141800,164591615,3205,3205,3205,3205,3
20231221,141700,164582000,3205,3205,3205,3200,35
20231221,141600,164469980,3205,3200,3205,3200,31
20231221,141500,164370775,3200,3200,3200,3200,31
20231221,141400,164271575,3205,3205,3205,3205,60
20231221,141300,164079275,3200,3205,3205,3200,111
20231221,141200,163723725,3205,3200,3205,3200,31
20231221,141100,163624520,3205,3205,3205,3205,30
20231221,141000,163528370,3200,3205,3205,3200,71
20231221,140900,163301020,3200,3200,3200,3200,30
20231221,140800,163205020,3205,3200,3205,3200,41
20231221,140700,163073770,3205,3205,3205,3205,4
20231221,140600,163060950,3205,3205,3205,3205,10
20231221,140500,163028900,3205,3205,3205,3205,10
20231221,140400,162996850,3205,3205,3205,3205,10
20231221,140300,162964800,3205,3205,3205,3205,0
20231221,140200,162964800,3205,3205,3205,3205,0
20231221,140100,162964800,3205,3205,3205,3205,10
20231221,140000,162932750,3205,3205,3205,3205,10
20231221,135900,162900700,3200,3205,3205,3200,461
20231221,135800,161424675,3205,3205,3205,3205,50
20231221,135700,161264425,3205,3205,3205,3205,0
20231221,135600,161264425,3205,3205,3205,3205,0
20231221,135500,161264425,3205,3205,3205,3205,0
20231221,135400,161264425,3205,3205,3205,3205,0
20231221,135300,161264425,3205,3200,3205,3200,24
20231221,135200,161187525,3205,3205,3205,3205,70
20231221,135100,160963175,3205,3205,3205,3205,937
20231221,135000,157960090,3200,3200,3200,3200,0
20231221,134900,157960090,3200,3200,3200,3200,0
20231221,134800,157960090,3200,3200,3200,3200,361
20231221,134700,156804890,3200,3200,3200,3200,1600
20231221,134600,151684890,3205,3205,3205,3205,5
20231221,134500,151668865,3205,3205,3205,3205,0
20231221,134400,151668865,3205,3205,3205,3205,0
20231221,134300,151668865,3205,3205,3205,3200,338
20231221,134200,150587075,3205,3205,3205,3205,113
20231221,134100,150224910,3200,3200,3200,3200,0
20231221,134000,150224910,3200,3200,3200,3200,0
20231221,133900,150224910,3200,3200,3200,3200,0
20231221,133800,150224910,3200,3200,3200,3200,0
20231221,133700,150224910,3200,3200,3200,3200,296
20231221,133600,149277710,3205,3205,3205,3205,0
20231221,133500,149277710,3205,3205,3205,3205,0
20231221,133400,149277710,3205,3205,3205,3205,50
20231221,133300,149117460,3205,3205,3205,3205,0
20231221,133200,149117460,3205,3205,3205,3205,0
20231221,133100,149117460,3205,3205,3205,3205,2
20231221,133000,149111050,3205,3205,3205,3205,105
20231221,132900,148774525,3205,3205,3205,3205,0
20231221,132800,148774525,3205,3205,3205,3205,0
20231221,132700,148774525,3205,3205,3205,3205,165
20231221,132600,148245700,3205,3205,3205,3205,0
20231221,132500,148245700,3205,3205,3205,3205,20
20231221,132400,148181600,3200,3200,3200,3200,0
20231221,132300,148181600,3200,3200,3200,3200,0
20231221,132200,148181600,3200,3200,3200,3200,0
20231221,132100,148181600,3200,3200,3200,3200,2
20231221,132000,148175200,3200,3200,3200,3200,0
20231221,131900,148175200,3200,3200,3200,3200,510
20231221,131800,146543200,3200,3200,3200,3200,0
20231221,131700,146543200,3200,3200,3200,3200,0
20231221,131600,146543200,3200,3200,3200,3200,0
20231221,131500,146543200,3200,3200,3200,3200,0
20231221,131400,146543200,3200,3200,3200,3200,0
20231221,131300,146543200,3200,3200,3200,3200,1396
20231221,131200,142076000,3205,3205,3205,3205,0
20231221,131100,142076000,3205,3205,3205,3205,0
20231221,131000,142076000,3205,3205,3205,3205,0
20231221,130900,142076000,3205,3205,3205,3205,156
20231221,130800,141576020,3205,3205,3205,3205,1
20231221,130700,141572815,3205,3205,3205,3205,0
20231221,130600,141572815,3205,3205,3205,3205,80
20231221,130500,141316415,3200,3200,3200,3200,0
20231221,130400,141316415,3200,3200,3200,3200,3
20231221,130300,141306815,3200,3200,3200,3200,0
20231221,130200,141306815,3200,3200,3200,3200,21
20231221,130100,141239615,3205,3205,3205,3205,0
20231221,130000,141239615,3205,3205,3205,3205,1
20231221,125900,141236410,3205,3200,3205,3200,297
20231221,125800,140286005,3200,3200,3200,3200,0
20231221,125700,140286005,3200,3200,3200,3200,0
20231221,125600,140286005,3200,3200,3200,3200,0
20231221,125500,140286005,3200,3200,3200,3200,100
20231221,125400,139966005,3205,3205,3205,3205,1617
20231221,125300,134783520,3205,3205,3205,3205,157
20231221,125200,134280335,3205,3205,3205,3205,0
20231221,125100,134280335,3205,3205,3205,3205,0
20231221,125000,134280335,3205,3205,3205,3205,0
20231221,124900,134280335,3205,3205,3205,3205,0
20231221,124800,134280335,3205,3205,3205,3205,0
20231221,124700,134280335,3205,3205,3205,3205,0
20231221,124600,134280335,3205,3205,3205,3205,0
20231221,124500,134280335,3205,3205,3205,3205,99
20231221,124400,133963040,3205,3205,3205,3205,0
20231221,124300,133963040,3205,3205,3205,3205,0
20231221,124200,133963040,3205,3205,3205,3205,550
20231221,124100,132200290,3205,3205,3205,3205,0
20231221,124000,132200290,3205,3205,3205,3205,0
20231221,123900,132200290,3205,3205,3205,3205,0
20231221,123800,132200290,3205,3205,3205,3205,0
20231221,123700,132200290,3205,3205,3205,3205,0
20231221,123600,132200290,3205,3205,3205,3205,39
20231221,123500,132075295,3210,3210,3210,3210,311
20231221,123400,131076985,3210,3210,3210,3210,0
20231221,123300,131076985,3210,3210,3210,3210,0
20231221,123200,131076985,3210,3210,3210,3210,23
20231221,123100,131003155,3210,3210,3210,3210,1
20231221,123000,130999945,3210,3210,3210,3210,2
20231221,122900,130993525,3205,3205,3205,3205,12
20231221,122800,130955065,3205,3205,3205,3205,0
20231221,122700,130955065,3205,3205,3205,3205,0
20231221,122600,130955065,3205,3205,3205,3205,0
20231221,122500,130955065,3205,3205,3205,3205,0
20231221,122400,130955065,3205,3205,3205,3205,1871
20231221,122300,124958510,3205,3205,3205,3205,110
20231221,122200,124605960,3200,3205,3205,3200,1004
20231221,122100,121393140,3205,3205,3205,3205,1
20231221,122000,121389935,3200,3200,3200,3200,12
20231221,121900,121351535,3205,3205,3205,3205,1
20231221,121800,121348330,3205,3205,3205,3205,3
20231221,121700,121338715,3205,3205,3205,3205,0
20231221,121600,121338715,3205,3205,3205,3205,0
20231221,121500,121338715,3205,3205,3205,3205,1
20231221,121400,121335510,3205,3205,3205,3205,37
20231221,121300,121216925,3205,3205,3205,3205,0
20231221,121200,121216925,3205,3205,3205,3205,11
20231221,121100,121181670,3200,3205,3205,3200,223
20231221,121000,120467915,3205,3205,3205,3205,152
20231221,120900,119980755,3205,3205,3205,3205,0
20231221,120800,119980755,3205,3205,3205,3205,0
20231221,120700,119980755,3205,3205,3205,3205,781
20231221,120600,117477650,3205,3205,3205,3205,0
20231221,120500,117477650,3205,3205,3205,3205,1125
20231221,120400,113872025,3205,3205,3205,3205,165
20231221,120300,113343200,3205,3205,3205,3205,1
20231221,120200,113339995,3200,3200,3200,3200,0
20231221,120100,113339995,3200,3200,3200,3200,1074
20231221,120000,109903195,3205,3205,3205,3205,265
20231221,115900,109053870,3200,3200,3200,3200,5
20231221,115800,109037870,3205,3200,3205,3200,90
20231221,115700,108749855,3205,3200,3205,3200,9
20231221,115600,108721025,3200,3200,3200,3200,4
20231221,115500,108708225,3200,3200,3200,3200,5
20231221,115400,108692225,3200,3205,3205,3200,13
20231221,115300,108650575,3200,3200,3200,3200,1
20231221,115200,108647375,3205,3205,3205,3200,26
20231221,115100,108564065,3200,3200,3200,3200,300
20231221,115000,107604065,3200,3200,3205,3200,12
20231221,114900,107565640,3200,3200,3200,3200,53
20231221,114800,107396040,3200,3200,3200,3200,4
20231221,114700,107383240,3205,3205,3205,3200,1121
20231221,114600,103795440,3200,3205,3205,3200,5
20231221,114500,103779435,3205,3200,3205,3200,11
20231221,114400,103744185,3205,3200,3205,3200,767
20231221,114300,101285970,3200,3200,3200,3200,1
20231221,114200,101282770,3200,3200,3200,3200,4
20231221,114100,101269970,3200,3200,3200,3200,8
20231221,114000,101244370,3200,3200,3200,3200,3
20231221,113900,101234770,3200,3200,3200,3200,5
20231221,113800,101218770,3205,3200,3205,3200,9
20231221,113700,101189940,3200,3205,3205,3200,38
20231221,113600,101068170,3200,3200,3200,3200,304
20231221,113500,100095370,3200,3200,3200,3200,1
20231221,113400,100092170,3200,3205,3205,3200,168
20231221,113300,99553745,3205,3200,3205,3200,53
20231221,113200,99383895,3200,3200,3200,3200,4
20231221,113100,99371095,3205,3200,3205,3200,3
20231221,113000,99361490,3200,3200,3200,3200,3
20231221,112900,99351890,3200,3200,3200,3200,4
20231221,112800,99339090,3200,3200,3200,3200,1
20231221,112700,99335890,3200,3200,3200,3200,2
20231221,112600,99329490,3200,3200,3200,3200,5
20231221,112500,99313490,3200,3200,3200,3200,3
20231221,112400,99303890,3200,3205,3205,3200,102
20231221,112300,98976990,3200,3200,3200,3200,6
20231221,112200,98957790,3200,3200,3200,3200,3
20231221,112100,98948190,3200,3200,3200,3200,1
20231221,112000,98944990,3200,3200,3200,3200,2
20231221,111900,98938590,3200,3205,3205,3200,10
20231221,111800,98906545,3200,3200,3200,3200,2
20231221,111700,98900145,3200,3205,3205,3200,365
20231221,111600,97730340,3205,3210,3210,3205,11
20231221,111500,97695035,3205,3205,3210,3205,5
20231221,111400,97679005,3205,3205,3205,3205,1
20231221,111300,97675800,3205,3205,3205,3205,3
20231221,111200,97666185,3205,3205,3205,3205,1
20231221,111100,97662980,3205,3205,3205,3205,22
20231221,111000,97592470,3205,3205,3205,3205,502
20231221,110900,95983560,3205,3205,3205,3205,12
20231221,110800,95945100,3200,3200,3200,3200,3
20231221,110700,95935500,3200,3200,3205,3200,219
20231221,110600,95234530,3200,3200,3200,3200,2
20231221,110500,95228130,3200,3205,3205,3200,4
20231221,110400,95215320,3205,3205,3205,3205,0
20231221,110300,95215320,3205,3205,3205,3205,154
20231221,110200,94721750,3205,3205,3205,3205,0
20231221,110100,94721750,3205,3205,3205,3205,50
20231221,110000,94561500,3205,3205,3205,3205,0
20231221,105900,94561500,3205,3205,3205,3205,900
20231221,105800,91677000,3205,3205,3205,3205,60
20231221,105700,91484700,3210,3210,3210,3210,7
20231221,105600,91462230,3210,3210,3210,3210,15
20231221,105500,91414080,3210,3210,3210,3210,8
20231221,105400,91388400,3210,3210,3210,3210,0
20231221,105300,91388400,3210,3210,3210,3210,0
20231221,105200,91388400,3210,3210,3210,3210,3
20231221,105100,91378770,3210,3210,3210,3210,4
20231221,105000,91365930,3210,3210,3210,3210,0
20231221,104900,91365930,3210,3210,3210,3210,0
20231221,104800,91365930,3210,3210,3210,3210,70
20231221,104700,91141230,3210,3210,3210,3210,0
20231221,104600,91141230,3210,3210,3210,3210,0
20231221,104500,91141230,3210,3210,3210,3210,0
20231221,104400,91141230,3210,3205,3210,3205,296
20231221,104300,90192535,3205,3205,3205,3205,911
20231221,104200,87272780,3205,3205,3205,3205,0
20231221,104100,87272780,3205,3200,3205,3200,69
20231221,104000,87051960,3200,3200,3205,3200,10
20231221,103900,87019950,3200,3205,3205,3200,298
20231221,103800,86066340,3205,3205,3205,3205,60
20231221,103700,85874040,3205,3205,3205,3205,1003
20231221,103600,82659425,3205,3205,3205,3205,0
20231221,103500,82659425,3205,3205,3205,3205,0
20231221,103400,82659425,3205,3205,3205,3205,0
20231221,103300,82659425,3205,3205,3205,3205,0
20231221,103200,82659425,3205,3205,3205,3205,6
20231221,103100,82640195,3200,3205,3205,3200,301
20231221,103000,81676990,3205,3205,3205,3205,21
20231221,102900,81609685,3200,3200,3200,3200,290
20231221,102800,80681685,3205,3205,3205,3205,0
20231221,102700,80681685,3205,3205,3205,3205,0
20231221,102600,80681685,3205,3205,3205,3205,2
20231221,102500,80675275,3200,3200,3200,3200,300
20231221,102400,79715275,3205,3205,3205,3205,1083
20231221,102300,76244260,3205,3205,3205,3205,0
20231221,102200,76244260,3205,3200,3205,3200,1002
20231221,102100,73037850,3205,3205,3205,3205,498
20231221,102000,71441760,3205,3205,3205,3205,3
20231221,101900,71432145,3200,3200,3200,3200,0
20231221,101800,71432145,3200,3200,3200,3200,1
20231221,101700,71428945,3200,3200,3200,3200,0
20231221,101600,71428945,3200,3200,3200,3200,916
20231221,101500,68497745,3200,3200,3200,3200,0
20231221,101400,68497745,3200,3200,3200,3200,5
20231221,101300,68481745,3200,3195,3200,3195,34
20231221,101200,68372955,3200,3200,3200,3200,5
20231221,101100,68356955,3195,3195,3195,3195,736
20231221,101000,66005435,3195,3195,3195,3195,0
20231221,100900,66005435,3195,3195,3195,3195,0
20231221,100800,66005435,3195,3195,3195,3195,0
20231221,100700,66005435,3195,3205,3205,3195,501
20231221,100600,64404730,3205,3205,3205,3205,0
20231221,100500,64404730,3205,3205,3205,3205,11
20231221,100400,64369475,3205,3205,3205,3205,50
20231221,100300,64209225,3200,3200,3200,3200,0
20231221,100200,64209225,3200,3200,3200,3200,732
20231221,100100,61866825,3200,3195,3200,3195,3715
20231221,100000,49983325,3195,3200,3200,3195,775
20231221,095900,47507175,3195,3195,3195,3195,290
20231221,095800,46580625,3200,3200,3200,3200,12
20231221,095700,46542225,3195,3200,3200,3195,511
20231221,095600,44909575,3200,3200,3200,3200,476
20231221,095500,43386375,3200,3200,3200,3200,0
20231221,095400,43386375,3200,3200,3200,3200,0
20231221,095300,43386375,3200,3200,3200,3200,31
20231221,095200,43287175,3200,3200,3200,3200,0
20231221,095100,43287175,3200,3200,3200,3200,0
20231221,095000,43287175,3200,3200,3200,3200,0
20231221,094900,43287175,3200,3200,3200,3200,0
20231221,094800,43287175,3200,3200,3200,3200,1694
20231221,094700,37866375,3205,3205,3205,3205,419
20231221,094600,36523480,3205,3205,3205,3205,2
20231221,094500,36517070,3200,3200,3200,3200,0
20231221,094400,36517070,3200,3200,3200,3200,367
20231221,094300,35342670,3200,3200,3200,3200,428
20231221,094200,33973070,3200,3200,3200,3200,0
20231221,094100,33973070,3200,3200,3200,3200,476
20231221,094000,32449870,3200,3200,3205,3200,1038
20231221,093900,29128260,3200,3200,3200,3200,0
20231221,093800,29128260,3200,3200,3200,3200,0
20231221,093700,29128260,3200,3200,3200,3200,20
20231221,093600,29064260,3205,3205,3205,3200,927
20231221,093500,26093325,3205,3200,3205,3200,2000
20231221,093400,19692165,3195,3200,3200,3195,55
20231221,093300,19516415,3200,3200,3200,3195,120
20231221,093200,19132565,3200,3200,3200,3200,16
20231221,093100,19081365,3200,3200,3200,3200,29
20231221,093000,18988565,3200,3195,3200,3195,623
20231221,092900,16997310,3195,3195,3195,3195,6
20231221,092800,16978140,3195,3195,3195,3195,33
20231221,092700,16872705,3195,3195,3195,3195,0
20231221,092600,16872705,3195,3200,3200,3195,13
20231221,092500,16831150,3190,3190,3190,3190,0
20231221,092400,16831150,3190,3195,3195,3190,711
20231221,092300,14560140,3195,3195,3195,3195,0
20231221,092200,14560140,3195,3200,3200,3195,310
20231221,092100,13568190,3200,3195,3200,3195,57
20231221,092000,13386045,3195,3195,3195,3195,18
20231221,091900,13328535,3195,3195,3195,3195,39
20231221,091800,13203930,3195,3195,3195,3195,30
20231221,091700,13108080,3195,3195,3195,3195,104
20231221,091600,12775800,3195,3195,3195,3195,301
20231221,091500,11814105,3195,3195,3195,3195,391
20231221,091400,10564860,3195,3195,3195,3195,5
20231221,091300,10548885,3195,3195,3195,3195,3
20231221,091200,10539300,3195,3195,3195,3195,231
20231221,091100,9801255,3195,3195,3195,3195,270
20231221,091000,8938605,3195,3195,3195,3195,35
20231221,090900,8826780,3195,3195,3195,3195,23
20231221,090800,8753295,3195,3195,3195,3195,30
20231221,090700,8657445,3195,3195,3195,3190,543
20231221,090600,6925260,3195,3195,3195,3195,277
20231221,090500,6040245,3190,3190,3190,3190,1
20231221,090400,6037055,3195,3195,3195,3195,3
20231221,090300,6027470,3195,3195,3195,3195,2
20231221,090200,6021080,3200,3200,3200,3200,0
20231221,090100,6021080,3200,3190,3200,3190,456
20231221,090000,4565660,3195,3195,3200,3195,1404