KissMeData/142210/min/candle-20231221.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231221,201800,332474695,4120,4120,4120,4120,347
20231221,201700,332474695,4120,4120,4120,4120,0
20231221,201600,332474695,4120,4120,4120,4120,0
20231221,201500,332474695,4120,4120,4120,4120,0
20231221,201400,332474695,4120,4120,4120,4120,0
20231221,201300,332474695,4120,4120,4120,4120,0
20231221,201200,332474695,4120,4120,4120,4120,0
20231221,201100,332474695,4120,4120,4120,4120,0
20231221,201000,332474695,4120,4120,4120,4120,0
20231221,200900,332474695,4120,4120,4120,4120,0
20231221,200800,332474695,4120,4120,4120,4120,0
20231221,200700,332474695,4120,4120,4120,4120,0
20231221,200600,332474695,4120,4120,4120,4120,0
20231221,200500,332474695,4120,4120,4120,4120,0
20231221,200400,332474695,4120,4120,4120,4120,0
20231221,200300,332474695,4120,4120,4120,4120,0
20231221,200200,332474695,4120,4120,4120,4120,0
20231221,200100,332474695,4120,4120,4120,4120,0
20231221,200000,332474695,4120,4120,4120,4120,0
20231221,195900,332474695,4120,4120,4120,4120,0
20231221,195800,332474695,4120,4120,4120,4120,0
20231221,195700,332474695,4120,4120,4120,4120,0
20231221,195600,332474695,4120,4120,4120,4120,0
20231221,195500,332474695,4120,4120,4120,4120,0
20231221,195400,332474695,4120,4120,4120,4120,0
20231221,195300,332474695,4120,4120,4120,4120,0
20231221,195200,332474695,4120,4120,4120,4120,0
20231221,195100,332474695,4120,4120,4120,4120,0
20231221,195000,332474695,4120,4120,4120,4120,0
20231221,194900,332474695,4120,4120,4120,4120,0
20231221,194800,332474695,4120,4120,4120,4120,347
20231221,194700,332474695,4120,4120,4120,4120,0
20231221,194600,332474695,4120,4120,4120,4120,0
20231221,194500,332474695,4120,4120,4120,4120,0
20231221,194400,332474695,4120,4120,4120,4120,0
20231221,194300,332474695,4120,4120,4120,4120,0
20231221,194200,332474695,4120,4120,4120,4120,0
20231221,194100,332474695,4120,4120,4120,4120,0
20231221,194000,332474695,4120,4120,4120,4120,0
20231221,193900,332474695,4120,4120,4120,4120,0
20231221,193800,332474695,4120,4120,4120,4120,0
20231221,193700,332474695,4120,4120,4120,4120,0
20231221,193600,332474695,4120,4120,4120,4120,0
20231221,193500,332474695,4120,4120,4120,4120,0
20231221,193400,332474695,4120,4120,4120,4120,0
20231221,193300,332474695,4120,4120,4120,4120,0
20231221,193200,332474695,4120,4120,4120,4120,0
20231221,193100,332474695,4120,4120,4120,4120,0
20231221,193000,332474695,4120,4120,4120,4120,0
20231221,192900,332474695,4120,4120,4120,4120,0
20231221,192800,332474695,4120,4120,4120,4120,0
20231221,192700,332474695,4120,4120,4120,4120,0
20231221,192600,332474695,4120,4120,4120,4120,0
20231221,192500,332474695,4120,4120,4120,4120,0
20231221,192400,332474695,4120,4120,4120,4120,0
20231221,192300,332474695,4120,4120,4120,4120,0
20231221,192200,332474695,4120,4120,4120,4120,0
20231221,192100,332474695,4120,4120,4120,4120,0
20231221,192000,332474695,4120,4120,4120,4120,0
20231221,191900,332474695,4120,4120,4120,4120,0
20231221,191800,332474695,4120,4120,4120,4120,347
20231221,191700,332474695,4120,4120,4120,4120,0
20231221,191600,332474695,4120,4120,4120,4120,0
20231221,191500,332474695,4120,4120,4120,4120,0
20231221,191400,332474695,4120,4120,4120,4120,0
20231221,191300,332474695,4120,4120,4120,4120,0
20231221,191200,332474695,4120,4120,4120,4120,0
20231221,191100,332474695,4120,4120,4120,4120,0
20231221,191000,332474695,4120,4120,4120,4120,0
20231221,190900,332474695,4120,4120,4120,4120,0
20231221,190800,332474695,4120,4120,4120,4120,0
20231221,190700,332474695,4120,4120,4120,4120,0
20231221,190600,332474695,4120,4120,4120,4120,0
20231221,190500,332474695,4120,4120,4120,4120,0
20231221,190400,332474695,4120,4120,4120,4120,0
20231221,190300,332474695,4120,4120,4120,4120,0
20231221,190200,332474695,4120,4120,4120,4120,0
20231221,190100,332474695,4120,4120,4120,4120,0
20231221,190000,332474695,4120,4120,4120,4120,0
20231221,185900,332474695,4120,4120,4120,4120,0
20231221,185800,332474695,4120,4120,4120,4120,0
20231221,185700,332474695,4120,4120,4120,4120,0
20231221,185600,332474695,4120,4120,4120,4120,0
20231221,185500,332474695,4120,4120,4120,4120,0
20231221,185400,332474695,4120,4120,4120,4120,0
20231221,185300,332474695,4120,4120,4120,4120,0
20231221,185200,332474695,4120,4120,4120,4120,0
20231221,185100,332474695,4120,4120,4120,4120,0
20231221,185000,332474695,4120,4120,4120,4120,0
20231221,184900,332474695,4120,4120,4120,4120,0
20231221,184800,332474695,4120,4120,4120,4120,347
20231221,184700,332474695,4120,4120,4120,4120,0
20231221,184600,332474695,4120,4120,4120,4120,0
20231221,184500,332474695,4120,4120,4120,4120,0
20231221,184400,332474695,4120,4120,4120,4120,0
20231221,184300,332474695,4120,4120,4120,4120,0
20231221,184200,332474695,4120,4120,4120,4120,0
20231221,184100,332474695,4120,4120,4120,4120,0
20231221,184000,332474695,4120,4120,4120,4120,0
20231221,183900,332474695,4120,4120,4120,4120,0
20231221,183800,332474695,4120,4120,4120,4120,0
20231221,183700,332474695,4120,4120,4120,4120,0
20231221,183600,332474695,4120,4120,4120,4120,0
20231221,183500,332474695,4120,4120,4120,4120,0
20231221,183400,332474695,4120,4120,4120,4120,0
20231221,183300,332474695,4120,4120,4120,4120,0
20231221,183200,332474695,4120,4120,4120,4120,0
20231221,183100,332474695,4120,4120,4120,4120,0
20231221,183000,332474695,4120,4120,4120,4120,0
20231221,182900,332474695,4120,4120,4120,4120,0
20231221,182800,332474695,4120,4120,4120,4120,0
20231221,182700,332474695,4120,4120,4120,4120,0
20231221,182600,332474695,4120,4120,4120,4120,0
20231221,182500,332474695,4120,4120,4120,4120,0
20231221,182400,332474695,4120,4120,4120,4120,0
20231221,182300,332474695,4120,4120,4120,4120,0
20231221,182200,332474695,4120,4120,4120,4120,0
20231221,182100,332474695,4120,4120,4120,4120,0
20231221,182000,332474695,4120,4120,4120,4120,0
20231221,181900,332474695,4120,4120,4120,4120,0
20231221,181800,332474695,4120,4120,4120,4120,347
20231221,181700,332474695,4120,4120,4120,4120,0
20231221,181600,332474695,4120,4120,4120,4120,0
20231221,181500,332474695,4120,4120,4120,4120,0
20231221,181400,332474695,4120,4120,4120,4120,0
20231221,181300,332474695,4120,4120,4120,4120,0
20231221,181200,332474695,4120,4120,4120,4120,0
20231221,181100,332474695,4120,4120,4120,4120,0
20231221,181000,332474695,4120,4120,4120,4120,0
20231221,180900,332474695,4120,4120,4120,4120,0
20231221,180800,332474695,4120,4120,4120,4120,0
20231221,180700,332474695,4120,4120,4120,4120,0
20231221,180600,332474695,4120,4120,4120,4120,0
20231221,180500,332474695,4120,4120,4120,4120,0
20231221,180400,332474695,4120,4120,4120,4120,0
20231221,180300,332474695,4120,4120,4120,4120,0
20231221,180200,332474695,4120,4120,4120,4120,0
20231221,180100,332474695,4120,4120,4120,4120,0
20231221,180000,332474695,4120,4120,4120,4120,0
20231221,175900,332474695,4120,4120,4120,4120,0
20231221,175800,332474695,4120,4120,4120,4120,0
20231221,175700,332474695,4120,4120,4120,4120,0
20231221,175600,332474695,4120,4120,4120,4120,0
20231221,175500,332474695,4120,4120,4120,4120,0
20231221,175400,332474695,4120,4120,4120,4120,0
20231221,175300,332474695,4120,4120,4120,4120,0
20231221,175200,332474695,4120,4120,4120,4120,0
20231221,175100,332474695,4120,4120,4120,4120,0
20231221,175000,332474695,4120,4120,4120,4120,0
20231221,174900,332474695,4120,4120,4120,4120,0
20231221,174800,332474695,4120,4120,4120,4120,347
20231221,174700,332474695,4120,4120,4120,4120,0
20231221,174600,332474695,4120,4120,4120,4120,0
20231221,174500,332474695,4120,4120,4120,4120,0
20231221,174400,332474695,4120,4120,4120,4120,0
20231221,174300,332474695,4120,4120,4120,4120,0
20231221,174200,332474695,4120,4120,4120,4120,0
20231221,174100,332474695,4120,4120,4120,4120,0
20231221,174000,332474695,4120,4120,4120,4120,0
20231221,173900,332474695,4120,4120,4120,4120,0
20231221,173800,332474695,4120,4120,4120,4120,0
20231221,173700,332474695,4120,4120,4120,4120,0
20231221,173600,332474695,4120,4120,4120,4120,0
20231221,173500,332474695,4120,4120,4120,4120,0
20231221,173400,332474695,4120,4120,4120,4120,0
20231221,173300,332474695,4120,4120,4120,4120,0
20231221,173200,332474695,4120,4120,4120,4120,0
20231221,173100,332474695,4120,4120,4120,4120,0
20231221,173000,332474695,4120,4120,4120,4120,0
20231221,172900,332474695,4120,4120,4120,4120,0
20231221,172800,332474695,4120,4120,4120,4120,0
20231221,172700,332474695,4120,4120,4120,4120,0
20231221,172600,332474695,4120,4120,4120,4120,0
20231221,172500,332474695,4120,4120,4120,4120,0
20231221,172400,332474695,4120,4120,4120,4120,0
20231221,172300,332474695,4120,4120,4120,4120,0
20231221,172200,332474695,4120,4120,4120,4120,0
20231221,172100,332474695,4120,4120,4120,4120,0
20231221,172000,332474695,4120,4120,4120,4120,0
20231221,171900,332474695,4120,4120,4120,4120,0
20231221,171800,332474695,4120,4120,4120,4120,347
20231221,171700,332474695,4120,4120,4120,4120,0
20231221,171600,332474695,4120,4120,4120,4120,0
20231221,171500,332474695,4120,4120,4120,4120,0
20231221,171400,332474695,4120,4120,4120,4120,0
20231221,171300,332474695,4120,4120,4120,4120,0
20231221,171200,332474695,4120,4120,4120,4120,0
20231221,171100,332474695,4120,4120,4120,4120,0
20231221,171000,332474695,4120,4120,4120,4120,0
20231221,170900,332474695,4120,4120,4120,4120,0
20231221,170800,332474695,4120,4120,4120,4120,0
20231221,170700,332474695,4120,4120,4120,4120,0
20231221,170600,332474695,4120,4120,4120,4120,0
20231221,170500,332474695,4120,4120,4120,4120,0
20231221,170400,332474695,4120,4120,4120,4120,0
20231221,170300,332474695,4120,4120,4120,4120,0
20231221,170200,332474695,4120,4120,4120,4120,0
20231221,170100,332474695,4120,4120,4120,4120,0
20231221,170000,332474695,4120,4120,4120,4120,0
20231221,165900,332474695,4120,4120,4120,4120,0
20231221,165800,332474695,4120,4120,4120,4120,0
20231221,165700,332474695,4120,4120,4120,4120,0
20231221,165600,332474695,4120,4120,4120,4120,0
20231221,165500,332474695,4120,4120,4120,4120,0
20231221,165400,332474695,4120,4120,4120,4120,0
20231221,165300,332474695,4120,4120,4120,4120,0
20231221,165200,332474695,4120,4120,4120,4120,0
20231221,165100,332474695,4120,4120,4120,4120,0
20231221,165000,332474695,4120,4120,4120,4120,0
20231221,164900,332474695,4120,4120,4120,4120,0
20231221,164800,332474695,4120,4120,4120,4120,347
20231221,164700,332474695,4120,4120,4120,4120,0
20231221,164600,332474695,4120,4120,4120,4120,0
20231221,164500,332474695,4120,4120,4120,4120,0
20231221,164400,332474695,4120,4120,4120,4120,0
20231221,164300,332474695,4120,4120,4120,4120,0
20231221,164200,332474695,4120,4120,4120,4120,0
20231221,164100,332474695,4120,4120,4120,4120,0
20231221,164000,332474695,4120,4120,4120,4120,0
20231221,163900,332474695,4120,4120,4120,4120,0
20231221,163800,332474695,4120,4120,4120,4120,0
20231221,163700,332474695,4120,4120,4120,4120,0
20231221,163600,332474695,4120,4120,4120,4120,0
20231221,163500,332474695,4120,4120,4120,4120,0
20231221,163400,332474695,4120,4120,4120,4120,0
20231221,163300,332474695,4120,4120,4120,4120,0
20231221,163200,332474695,4120,4120,4120,4120,0
20231221,163100,332474695,4120,4120,4120,4120,0
20231221,163000,332474695,4120,4120,4120,4120,0
20231221,162900,332474695,4120,4120,4120,4120,0
20231221,162800,332474695,4120,4120,4120,4120,0
20231221,162700,332474695,4120,4120,4120,4120,0
20231221,162600,332474695,4120,4120,4120,4120,0
20231221,162500,332474695,4120,4120,4120,4120,0
20231221,162400,332474695,4120,4120,4120,4120,0
20231221,162300,332474695,4120,4120,4120,4120,0
20231221,162200,332474695,4120,4120,4120,4120,0
20231221,162100,332474695,4120,4120,4120,4120,0
20231221,162000,332474695,4120,4120,4120,4120,0
20231221,161900,332474695,4120,4120,4120,4120,0
20231221,161800,332474695,4120,4120,4120,4120,347
20231221,161700,332474695,4120,4120,4120,4120,0
20231221,161600,332474695,4120,4120,4120,4120,0
20231221,161500,332474695,4120,4120,4120,4120,0
20231221,161400,332474695,4120,4120,4120,4120,0
20231221,161300,332474695,4120,4120,4120,4120,0
20231221,161200,332474695,4120,4120,4120,4120,0
20231221,161100,332474695,4120,4120,4120,4120,0
20231221,161000,332474695,4120,4120,4120,4120,0
20231221,160900,332474695,4120,4120,4120,4120,0
20231221,160800,332474695,4120,4120,4120,4120,0
20231221,160700,332474695,4120,4120,4120,4120,0
20231221,160600,332474695,4120,4120,4120,4120,0
20231221,160500,332474695,4120,4120,4120,4120,0
20231221,160400,332474695,4120,4120,4120,4120,0
20231221,160300,332474695,4120,4120,4120,4120,0
20231221,160200,332474695,4120,4120,4120,4120,0
20231221,160100,332474695,4120,4120,4120,4120,0
20231221,160000,332474695,4120,4120,4120,4120,0
20231221,155900,332474695,4120,4120,4120,4120,0
20231221,155800,332474695,4120,4120,4120,4120,0
20231221,155700,332474695,4120,4120,4120,4120,0
20231221,155600,332474695,4120,4120,4120,4120,0
20231221,155500,332474695,4120,4120,4120,4120,0
20231221,155400,332474695,4120,4120,4120,4120,0
20231221,155300,332474695,4120,4120,4120,4120,0
20231221,155200,332474695,4120,4120,4120,4120,0
20231221,155100,332474695,4120,4120,4120,4120,0
20231221,155000,332474695,4120,4120,4120,4120,0
20231221,154900,332474695,4120,4120,4120,4120,0
20231221,154800,332474695,4120,4120,4120,4120,347
20231221,154700,332474695,4120,4120,4120,4120,0
20231221,154600,332474695,4120,4120,4120,4120,0
20231221,154500,332474695,4120,4120,4120,4120,0
20231221,154400,332474695,4120,4120,4120,4120,0
20231221,154300,332474695,4120,4120,4120,4120,0
20231221,154200,332474695,4120,4120,4120,4120,0
20231221,154100,332474695,4120,4120,4120,4120,0
20231221,154000,332474695,4120,4120,4120,4120,0
20231221,153900,332474695,4120,4120,4120,4120,0
20231221,153800,332474695,4120,4120,4120,4120,0
20231221,153700,332474695,4120,4120,4120,4120,0
20231221,153600,332474695,4120,4120,4120,4120,0
20231221,153500,332474695,4120,4120,4120,4120,0
20231221,153400,332474695,4120,4120,4120,4120,0
20231221,153300,332474695,4120,4120,4120,4120,0
20231221,153200,332474695,4120,4120,4120,4120,0
20231221,153100,332474695,4120,4120,4120,4120,0
20231221,153000,332474695,4120,4120,4120,4120,347
20231221,152900,331045055,4125,4125,4125,4125,0
20231221,152800,331045055,4125,4125,4125,4125,0
20231221,152700,331045055,4125,4125,4125,4125,0
20231221,152600,331045055,4125,4125,4125,4125,0
20231221,152500,331045055,4125,4125,4125,4125,0
20231221,152400,331045055,4125,4125,4125,4125,0
20231221,152300,331045055,4125,4125,4125,4125,0
20231221,152200,331045055,4125,4125,4125,4125,0
20231221,152100,331045055,4125,4125,4125,4125,0
20231221,152000,331045055,4125,4125,4125,4125,0
20231221,151900,331045055,4125,4125,4125,4125,42
20231221,151800,330871805,4105,4105,4105,4105,1
20231221,151700,330867700,4110,4140,4140,4110,250
20231221,151600,329839900,4130,4135,4135,4130,14
20231221,151500,329782015,4140,4140,4140,4140,14
20231221,151400,329724055,4105,4125,4140,4105,2138
20231221,151300,320934155,4125,4125,4125,4125,0
20231221,151200,320934155,4125,4125,4125,4125,829
20231221,151100,317514530,4125,4125,4125,4125,0
20231221,151000,317514530,4125,4125,4125,4125,0
20231221,150900,317514530,4125,4115,4125,4115,332
20231221,150800,316147860,4110,4120,4120,4110,151
20231221,150700,315525750,4120,4120,4120,4120,121
20231221,150600,315027230,4120,4120,4120,4120,0
20231221,150500,315027230,4120,4120,4120,4120,0
20231221,150400,315027230,4120,4120,4120,4120,2
20231221,150300,315018990,4115,4115,4115,4115,252
20231221,150200,313982010,4115,4115,4115,4115,0
20231221,150100,313982010,4115,4115,4115,4115,1097
20231221,150000,309467855,4115,4115,4115,4115,0
20231221,145900,309467855,4115,4115,4115,4115,0
20231221,145800,309467855,4115,4115,4115,4115,0
20231221,145700,309467855,4115,4115,4115,4115,8
20231221,145600,309434935,4115,4115,4115,4115,0
20231221,145500,309434935,4115,4115,4115,4115,150
20231221,145400,308817685,4115,4115,4115,4115,2000
20231221,145300,300587685,4110,4110,4110,4110,0
20231221,145200,300587685,4110,4110,4110,4110,0
20231221,145100,300587685,4110,4110,4110,4110,1500
20231221,145000,294422685,4110,4110,4110,4110,0
20231221,144900,294422685,4110,4110,4110,4110,1
20231221,144800,294418575,4120,4120,4120,4120,0
20231221,144700,294418575,4120,4120,4120,4120,400
20231221,144600,292770575,4125,4125,4125,4125,0
20231221,144500,292770575,4125,4125,4125,4125,0
20231221,144400,292770575,4125,4125,4125,4125,0
20231221,144300,292770575,4125,4125,4125,4125,0
20231221,144200,292770575,4125,4125,4125,4125,0
20231221,144100,292770575,4125,4125,4125,4125,0
20231221,144000,292770575,4125,4125,4125,4125,0
20231221,143900,292770575,4125,4125,4125,4125,0
20231221,143800,292770575,4125,4125,4125,4125,0
20231221,143700,292770575,4125,4125,4125,4125,0
20231221,143600,292770575,4125,4125,4125,4125,0
20231221,143500,292770575,4125,4125,4125,4125,0
20231221,143400,292770575,4125,4125,4125,4125,0
20231221,143300,292770575,4125,4125,4125,4125,0
20231221,143200,292770575,4125,4110,4125,4110,42
20231221,143100,292597925,4110,4115,4115,4110,100
20231221,143000,292186875,4110,4110,4110,4110,500
20231221,142900,290131875,4125,4125,4125,4125,0
20231221,142800,290131875,4125,4125,4125,4125,0
20231221,142700,290131875,4125,4115,4125,4115,1652
20231221,142600,283331875,4125,4125,4125,4125,0
20231221,142500,283331875,4125,4115,4125,4115,802
20231221,142400,280031625,4115,4115,4115,4115,500
20231221,142300,277974125,4120,4120,4120,4120,1210
20231221,142200,272988925,4125,4125,4125,4125,100
20231221,142100,272576425,4125,4125,4125,4125,0
20231221,142000,272576425,4125,4125,4125,4125,0
20231221,141900,272576425,4125,4125,4125,4125,0
20231221,141800,272576425,4125,4125,4125,4125,0
20231221,141700,272576425,4125,4125,4125,4125,0
20231221,141600,272576425,4125,4125,4125,4125,0
20231221,141500,272576425,4125,4125,4125,4125,0
20231221,141400,272576425,4125,4125,4125,4125,0
20231221,141300,272576425,4125,4125,4125,4125,0
20231221,141200,272576425,4125,4125,4125,4125,0
20231221,141100,272576425,4125,4125,4125,4125,0
20231221,141000,272576425,4125,4125,4125,4125,27
20231221,140900,272465050,4120,4120,4120,4120,41
20231221,140800,272296130,4120,4120,4120,4120,469
20231221,140700,270363850,4115,4115,4115,4115,200
20231221,140600,269540850,4120,4120,4120,4120,0
20231221,140500,269540850,4120,4115,4120,4115,401
20231221,140400,267888735,4120,4115,4120,4115,129
20231221,140300,267357755,4120,4120,4120,4120,310
20231221,140200,266080555,4120,4120,4120,4120,2
20231221,140100,266072315,4110,4110,4110,4110,54
20231221,140000,265850375,4110,4110,4110,4110,0
20231221,135900,265850375,4110,4115,4115,4110,494
20231221,135800,263818565,4120,4120,4120,4120,800
20231221,135700,260522565,4125,4125,4125,4125,0
20231221,135600,260522565,4125,4125,4125,4125,0
20231221,135500,260522565,4125,4120,4125,4120,471
20231221,135400,258580285,4120,4120,4120,4120,0
20231221,135300,258580285,4120,4120,4120,4120,0
20231221,135200,258580285,4120,4120,4120,4120,0
20231221,135100,258580285,4120,4120,4120,4120,2
20231221,135000,258572045,4105,4110,4110,4105,2000
20231221,134900,250360460,4125,4125,4125,4125,0
20231221,134800,250360460,4125,4110,4125,4110,513
20231221,134700,248251835,4120,4120,4120,4120,0
20231221,134600,248251835,4120,4120,4120,4120,464
20231221,134500,246340155,4110,4110,4110,4110,182
20231221,134400,245592135,4120,4120,4120,4120,0
20231221,134300,245592135,4120,4120,4120,4120,0
20231221,134200,245592135,4120,4120,4120,4120,0
20231221,134100,245592135,4120,4105,4120,4105,480
20231221,134000,243617535,4105,4105,4105,4105,0
20231221,133900,243617535,4105,4105,4105,4105,3
20231221,133800,243605220,4120,4110,4120,4105,635
20231221,133700,240996700,4110,4110,4110,4110,20
20231221,133600,240914500,4120,4120,4120,4120,10
20231221,133500,240873300,4125,4125,4125,4125,0
20231221,133400,240873300,4125,4125,4125,4125,0
20231221,133300,240873300,4125,4125,4125,4125,0
20231221,133200,240873300,4125,4125,4125,4125,10
20231221,133100,240832050,4125,4125,4125,4125,0
20231221,133000,240832050,4125,4125,4125,4125,10
20231221,132900,240790800,4125,4125,4125,4125,0
20231221,132800,240790800,4125,4125,4125,4125,0
20231221,132700,240790800,4125,4125,4125,4125,0
20231221,132600,240790800,4125,4125,4125,4125,0
20231221,132500,240790800,4125,4125,4125,4125,0
20231221,132400,240790800,4125,4125,4125,4125,10
20231221,132300,240749550,4110,4110,4110,4110,100
20231221,132200,240338550,4120,4120,4120,4120,0
20231221,132100,240338550,4120,4120,4120,4120,0
20231221,132000,240338550,4120,4120,4120,4120,10
20231221,131900,240297350,4125,4125,4125,4125,0
20231221,131800,240297350,4125,4125,4125,4125,2
20231221,131700,240289100,4125,4125,4125,4125,0
20231221,131600,240289100,4125,4125,4125,4125,0
20231221,131500,240289100,4125,4125,4125,4125,0
20231221,131400,240289100,4125,4125,4125,4125,0
20231221,131300,240289100,4125,4125,4125,4125,0
20231221,131200,240289100,4125,4125,4125,4125,50
20231221,131100,240082850,4130,4130,4130,4130,0
20231221,131000,240082850,4130,4130,4130,4130,60
20231221,130900,239835050,4130,4130,4130,4130,0
20231221,130800,239835050,4130,4130,4130,4130,0
20231221,130700,239835050,4130,4130,4130,4130,0
20231221,130600,239835050,4130,4130,4130,4130,25
20231221,130500,239731800,4130,4130,4130,4130,11
20231221,130400,239686370,4115,4130,4130,4115,11
20231221,130300,239641090,4110,4110,4110,4110,0
20231221,130200,239641090,4110,4115,4115,4110,1000
20231221,130100,235530935,4130,4125,4130,4125,41
20231221,130000,235361780,4115,4115,4115,4115,0
20231221,125900,235361780,4115,4120,4120,4115,1000
20231221,125800,231246680,4120,4130,4130,4120,1020
20231221,125700,227044080,4130,4125,4130,4125,40
20231221,125600,226879030,4120,4120,4120,4120,0
20231221,125500,226879030,4120,4120,4120,4120,0
20231221,125400,226879030,4120,4110,4120,4110,25
20231221,125300,226776270,4135,4135,4135,4135,0
20231221,125200,226776270,4135,4135,4135,4135,0
20231221,125100,226776270,4135,4135,4135,4135,10
20231221,125000,226734920,4110,4110,4110,4110,0
20231221,124900,226734920,4110,4110,4110,4110,17
20231221,124800,226665050,4140,4140,4140,4140,0
20231221,124700,226665050,4140,4140,4140,4140,0
20231221,124600,226665050,4140,4140,4140,4140,0
20231221,124500,226665050,4140,4140,4140,4140,0
20231221,124400,226665050,4140,4140,4140,4140,0
20231221,124300,226665050,4140,4140,4140,4140,0
20231221,124200,226665050,4140,4140,4140,4140,11
20231221,124100,226619510,4110,4110,4110,4110,600
20231221,124000,224153510,4110,4120,4120,4110,1000
20231221,123900,220042430,4115,4115,4115,4115,0
20231221,123800,220042430,4115,4115,4115,4115,0
20231221,123700,220042430,4115,4115,4115,4115,0
20231221,123600,220042430,4115,4115,4115,4115,105
20231221,123500,219610355,4145,4145,4145,4145,1
20231221,123400,219606210,4115,4115,4115,4115,150
20231221,123300,218988960,4115,4115,4115,4115,0
20231221,123200,218988960,4115,4115,4115,4115,0
20231221,123100,218988960,4115,4125,4125,4115,61
20231221,123000,218737720,4145,4145,4145,4145,9
20231221,122900,218700415,4145,4145,4145,4145,0
20231221,122800,218700415,4145,4145,4145,4145,0
20231221,122700,218700415,4145,4145,4145,4145,0
20231221,122600,218700415,4145,4145,4145,4145,0
20231221,122500,218700415,4145,4145,4145,4145,0
20231221,122400,218700415,4145,4145,4145,4145,10
20231221,122300,218658965,4125,4130,4130,4125,5
20231221,122200,218638335,4145,4145,4145,4145,0
20231221,122100,218638335,4145,4145,4145,4145,0
20231221,122000,218638335,4145,4145,4145,4145,10
20231221,121900,218596885,4150,4150,4150,4150,0
20231221,121800,218596885,4150,4145,4150,4145,117
20231221,121700,218111860,4140,4140,4140,4140,0
20231221,121600,218111860,4140,4140,4140,4140,2000
20231221,121500,209831860,4140,4140,4140,4140,0
20231221,121400,209831860,4140,4140,4140,4140,0
20231221,121300,209831860,4140,4140,4140,4140,0
20231221,121200,209831860,4140,4140,4140,4140,0
20231221,121100,209831860,4140,4140,4140,4140,0
20231221,121000,209831860,4140,4140,4140,4140,0
20231221,120900,209831860,4140,4140,4140,4140,0
20231221,120800,209831860,4140,4140,4140,4140,0
20231221,120700,209831860,4140,4140,4140,4140,0
20231221,120600,209831860,4140,4140,4140,4140,146
20231221,120500,209227420,4135,4135,4135,4135,0
20231221,120400,209227420,4135,4125,4135,4125,2
20231221,120300,209219160,4100,4100,4100,4100,0
20231221,120200,209219160,4100,4105,4140,4100,555
20231221,120100,206940855,4140,4140,4140,4140,0
20231221,120000,206940855,4140,4140,4140,4140,4
20231221,115900,206924295,4105,4105,4105,4105,60
20231221,115800,206677995,4140,4140,4140,4140,12
20231221,115700,206628315,4105,4105,4105,4105,20
20231221,115600,206546215,4140,4140,4140,4140,0
20231221,115500,206546215,4140,4140,4140,4140,0
20231221,115400,206546215,4140,4140,4140,4140,1
20231221,115300,206542075,4140,4105,4140,4105,252
20231221,115200,205507545,4105,4110,4110,4105,2000
20231221,115100,197292620,4140,4140,4140,4140,8
20231221,115000,197259500,4140,4115,4140,4115,313
20231221,114900,195971130,4115,4115,4115,4115,20
20231221,114800,195888830,4140,4140,4140,4140,0
20231221,114700,195888830,4140,4140,4140,4140,0
20231221,114600,195888830,4140,4140,4140,4140,0
20231221,114500,195888830,4140,4140,4140,4140,0
20231221,114400,195888830,4140,4140,4140,4140,0
20231221,114300,195888830,4140,4140,4140,4140,0
20231221,114200,195888830,4140,4140,4140,4140,0
20231221,114100,195888830,4140,4140,4140,4140,0
20231221,114000,195888830,4140,4140,4140,4140,0
20231221,113900,195888830,4140,4140,4140,4140,0
20231221,113800,195888830,4140,4140,4140,4140,1
20231221,113700,195884690,4140,4140,4140,4140,0
20231221,113600,195884690,4140,4140,4140,4140,0
20231221,113500,195884690,4140,4140,4140,4140,0
20231221,113400,195884690,4140,4140,4140,4140,0
20231221,113300,195884690,4140,4140,4140,4140,0
20231221,113200,195884690,4140,4140,4140,4140,0
20231221,113100,195884690,4140,4140,4140,4140,0
20231221,113000,195884690,4140,4140,4140,4140,0
20231221,112900,195884690,4140,4140,4140,4140,0
20231221,112800,195884690,4140,4140,4140,4140,0
20231221,112700,195884690,4140,4140,4140,4140,0
20231221,112600,195884690,4140,4140,4140,4140,15
20231221,112500,195822590,4115,4115,4115,4115,48
20231221,112400,195625070,4160,4160,4160,4160,0
20231221,112300,195625070,4160,4160,4160,4160,0
20231221,112200,195625070,4160,4160,4160,4160,0
20231221,112100,195625070,4160,4160,4160,4160,0
20231221,112000,195625070,4160,4160,4160,4160,0
20231221,111900,195625070,4160,4160,4160,4160,0
20231221,111800,195625070,4160,4160,4160,4160,0
20231221,111700,195625070,4160,4160,4160,4160,0
20231221,111600,195625070,4160,4160,4160,4160,0
20231221,111500,195625070,4160,4130,4160,4130,249
20231221,111400,194596220,4110,4110,4110,4110,13
20231221,111300,194542790,4130,4130,4130,4130,0
20231221,111200,194542790,4130,4130,4130,4130,0
20231221,111100,194542790,4130,4130,4130,4130,0
20231221,111000,194542790,4130,4130,4130,4130,4
20231221,110900,194526270,4130,4130,4130,4130,0
20231221,110800,194526270,4130,4130,4130,4130,0
20231221,110700,194526270,4130,4115,4130,4110,476
20231221,110600,192569410,4130,4130,4130,4130,0
20231221,110500,192569410,4130,4130,4130,4130,22
20231221,110400,192478550,4120,4130,4130,4120,600
20231221,110300,190005550,4130,4130,4130,4130,0
20231221,110200,190005550,4130,4130,4130,4130,500
20231221,110100,187940550,4130,4130,4130,4130,0
20231221,110000,187940550,4130,4130,4130,4130,0
20231221,105900,187940550,4130,4130,4130,4130,0
20231221,105800,187940550,4130,4130,4130,4130,0
20231221,105700,187940550,4130,4130,4130,4130,1
20231221,105600,187936420,4130,4110,4130,4110,40
20231221,105500,187771735,4115,4120,4120,4115,4243
20231221,105400,170292735,4125,4150,4150,4125,775
20231221,105300,167095585,4130,4130,4130,4130,738
20231221,105200,164047645,4160,4160,4160,4160,0
20231221,105100,164047645,4160,4130,4160,4130,112
20231221,105000,163582535,4155,4155,4155,4155,0
20231221,104900,163582535,4155,4140,4155,4140,233
20231221,104800,162617565,4155,4155,4155,4155,0
20231221,104700,162617565,4155,4155,4155,4155,10
20231221,104600,162576015,4130,4130,4130,4130,6
20231221,104500,162551235,4160,4160,4160,4160,0
20231221,104400,162551235,4160,4160,4160,4160,0
20231221,104300,162551235,4160,4160,4160,4160,0
20231221,104200,162551235,4160,4160,4160,4160,0
20231221,104100,162551235,4160,4160,4160,4160,0
20231221,104000,162551235,4160,4155,4160,4155,613
20231221,103900,160004155,4155,4130,4155,4125,806
20231221,103800,156677780,4160,4160,4160,4160,0
20231221,103700,156677780,4160,4160,4160,4160,0
20231221,103600,156677780,4160,4150,4160,4150,100
20231221,103500,156262725,4125,4145,4150,4125,1622
20231221,103400,149536945,4160,4160,4160,4160,0
20231221,103300,149536945,4160,4160,4160,4160,0
20231221,103200,149536945,4160,4160,4160,4160,0
20231221,103100,149536945,4160,4160,4160,4160,0
20231221,103000,149536945,4160,4130,4160,4125,1512
20231221,102900,143297345,4130,4130,4130,4130,0
20231221,102800,143297345,4130,4140,4140,4130,544
20231221,102700,141046270,4140,4145,4165,4140,53
20231221,102600,140826290,4165,4165,4165,4165,0
20231221,102500,140826290,4165,4165,4165,4165,100
20231221,102400,140409790,4165,4165,4165,4165,0
20231221,102300,140409790,4165,4165,4165,4165,0
20231221,102200,140409790,4165,4165,4165,4165,1200
20231221,102100,135411790,4165,4165,4165,4165,700
20231221,102000,132496290,4165,4145,4165,4145,20
20231221,101900,132413190,4140,4140,4140,4140,5
20231221,101800,132392490,4165,4165,4165,4165,0
20231221,101700,132392490,4165,4165,4165,4165,0
20231221,101600,132392490,4165,4165,4165,4145,57
20231221,101500,132155725,4145,4145,4145,4145,0
20231221,101400,132155725,4145,4165,4165,4145,51
20231221,101300,131944310,4165,4165,4165,4165,0
20231221,101200,131944310,4165,4165,4165,4165,15
20231221,101100,131881835,4150,4150,4150,4150,0
20231221,101000,131881835,4150,4160,4170,4150,1821
20231221,100900,124295785,4160,4160,4160,4160,10
20231221,100800,124254185,4140,4150,4160,4140,2233
20231221,100700,114994495,4165,4165,4165,4160,3075
20231221,100600,102197120,4175,4175,4175,4175,0
20231221,100500,102197120,4175,4175,4175,4175,15
20231221,100400,102134495,4165,4165,4165,4165,351
20231221,100300,100672580,4180,4180,4180,4180,4
20231221,100200,100655860,4180,4180,4180,4180,0
20231221,100100,100655860,4180,4175,4180,4175,26
20231221,100000,100547235,4175,4175,4175,4175,459
20231221,095900,98630910,4175,4175,4175,4175,300
20231221,095800,97378410,4175,4175,4175,4175,200
20231221,095700,96543410,4175,4175,4175,4170,881
20231221,095600,92866995,4175,4170,4175,4170,223
20231221,095500,91936970,4175,4175,4175,4175,0
20231221,095400,91936970,4175,4175,4175,4175,15
20231221,095300,91874345,4160,4170,4175,4160,1912
20231221,095200,83919370,4170,4165,4170,4160,1091
20231221,095100,79373900,4165,4160,4165,4160,1013
20231221,095000,75159805,4150,4150,4150,4150,203
20231221,094900,74317355,4160,4160,4160,4160,50
20231221,094800,74109355,4165,4165,4165,4165,0
20231221,094700,74109355,4165,4155,4165,4155,115
20231221,094600,73631380,4155,4155,4155,4155,1752
20231221,094500,66351820,4160,4160,4160,4160,500
20231221,094400,64271820,4165,4165,4165,4165,72
20231221,094300,63971940,4170,4170,4170,4170,0
20231221,094200,63971940,4170,4170,4170,4170,0
20231221,094100,63971940,4170,4170,4170,4170,0
20231221,094000,63971940,4170,4170,4170,4170,0
20231221,093900,63971940,4170,4170,4170,4170,0
20231221,093800,63971940,4170,4170,4170,4170,2
20231221,093700,63963600,4175,4175,4175,4175,6
20231221,093600,63938550,4175,4170,4175,4170,25
20231221,093500,63834225,4175,4160,4175,4160,525
20231221,093400,61642430,4155,4155,4155,4155,565
20231221,093300,59294855,4155,4155,4155,4155,0
20231221,093200,59294855,4155,4155,4155,4155,0
20231221,093100,59294855,4155,4155,4155,4155,4
20231221,093000,59278235,4155,4155,4155,4155,50
20231221,092900,59070485,4155,4155,4155,4155,0
20231221,092800,59070485,4155,4145,4155,4145,317
20231221,092700,57755580,4150,4150,4150,4150,0
20231221,092600,57755580,4150,4145,4150,4145,50
20231221,092500,57548230,4140,4135,4140,4135,1124
20231221,092400,52897060,4135,4135,4135,4135,194
20231221,092300,52094870,4140,4140,4140,4140,15
20231221,092200,52032770,4135,4135,4135,4135,54
20231221,092100,51809480,4135,4135,4135,4135,202
20231221,092000,50974210,4120,4135,4135,4120,3
20231221,091900,50961820,4135,4125,4135,4125,20
20231221,091800,50879170,4120,4125,4125,4120,897
20231221,091700,47181135,4130,4130,4135,4130,17
20231221,091600,47110855,4135,4135,4135,4135,0
20231221,091500,47110855,4135,4135,4135,4135,361
20231221,091400,45618120,4135,4135,4135,4135,0
20231221,091300,45618120,4135,4130,4135,4130,50
20231221,091200,45411600,4115,4115,4115,4115,146
20231221,091100,44810810,4110,4115,4115,4110,360
20231221,091000,43329910,4135,4115,4135,4115,250
20231221,090900,42300940,4115,4140,4140,4115,35
20231221,090800,42156415,4150,4150,4150,4150,0
20231221,090700,42156415,4150,4145,4150,4145,50
20231221,090600,41949115,4145,4140,4145,4140,50
20231221,090500,41742035,4100,4105,4105,4100,307
20231221,090400,40482300,4150,4150,4150,4150,0
20231221,090300,40482300,4150,4150,4150,4150,1
20231221,090200,40478150,4150,4100,4150,4100,6282
20231221,090100,14721450,4100,4100,4100,4100,12
20231221,090000,14672250,4100,4145,4145,4100,3551