KissMeData/142280/min/candle-20231221.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231221,201800,909102185,4645,4645,4645,4645,4682
20231221,201700,909102185,4645,4645,4645,4645,0
20231221,201600,909102185,4645,4645,4645,4645,0
20231221,201500,909102185,4645,4645,4645,4645,0
20231221,201400,909102185,4645,4645,4645,4645,0
20231221,201300,909102185,4645,4645,4645,4645,0
20231221,201200,909102185,4645,4645,4645,4645,0
20231221,201100,909102185,4645,4645,4645,4645,0
20231221,201000,909102185,4645,4645,4645,4645,0
20231221,200900,909102185,4645,4645,4645,4645,0
20231221,200800,909102185,4645,4645,4645,4645,0
20231221,200700,909102185,4645,4645,4645,4645,0
20231221,200600,909102185,4645,4645,4645,4645,0
20231221,200500,909102185,4645,4645,4645,4645,0
20231221,200400,909102185,4645,4645,4645,4645,0
20231221,200300,909102185,4645,4645,4645,4645,0
20231221,200200,909102185,4645,4645,4645,4645,0
20231221,200100,909102185,4645,4645,4645,4645,0
20231221,200000,909102185,4645,4645,4645,4645,0
20231221,195900,909102185,4645,4645,4645,4645,0
20231221,195800,909102185,4645,4645,4645,4645,0
20231221,195700,909102185,4645,4645,4645,4645,0
20231221,195600,909102185,4645,4645,4645,4645,0
20231221,195500,909102185,4645,4645,4645,4645,0
20231221,195400,909102185,4645,4645,4645,4645,0
20231221,195300,909102185,4645,4645,4645,4645,0
20231221,195200,909102185,4645,4645,4645,4645,0
20231221,195100,909102185,4645,4645,4645,4645,0
20231221,195000,909102185,4645,4645,4645,4645,0
20231221,194900,909102185,4645,4645,4645,4645,0
20231221,194800,909102185,4645,4645,4645,4645,4682
20231221,194700,909102185,4645,4645,4645,4645,0
20231221,194600,909102185,4645,4645,4645,4645,0
20231221,194500,909102185,4645,4645,4645,4645,0
20231221,194400,909102185,4645,4645,4645,4645,0
20231221,194300,909102185,4645,4645,4645,4645,0
20231221,194200,909102185,4645,4645,4645,4645,0
20231221,194100,909102185,4645,4645,4645,4645,0
20231221,194000,909102185,4645,4645,4645,4645,0
20231221,193900,909102185,4645,4645,4645,4645,0
20231221,193800,909102185,4645,4645,4645,4645,0
20231221,193700,909102185,4645,4645,4645,4645,0
20231221,193600,909102185,4645,4645,4645,4645,0
20231221,193500,909102185,4645,4645,4645,4645,0
20231221,193400,909102185,4645,4645,4645,4645,0
20231221,193300,909102185,4645,4645,4645,4645,0
20231221,193200,909102185,4645,4645,4645,4645,0
20231221,193100,909102185,4645,4645,4645,4645,0
20231221,193000,909102185,4645,4645,4645,4645,0
20231221,192900,909102185,4645,4645,4645,4645,0
20231221,192800,909102185,4645,4645,4645,4645,0
20231221,192700,909102185,4645,4645,4645,4645,0
20231221,192600,909102185,4645,4645,4645,4645,0
20231221,192500,909102185,4645,4645,4645,4645,0
20231221,192400,909102185,4645,4645,4645,4645,0
20231221,192300,909102185,4645,4645,4645,4645,0
20231221,192200,909102185,4645,4645,4645,4645,0
20231221,192100,909102185,4645,4645,4645,4645,0
20231221,192000,909102185,4645,4645,4645,4645,0
20231221,191900,909102185,4645,4645,4645,4645,0
20231221,191800,909102185,4645,4645,4645,4645,4682
20231221,191700,909102185,4645,4645,4645,4645,0
20231221,191600,909102185,4645,4645,4645,4645,0
20231221,191500,909102185,4645,4645,4645,4645,0
20231221,191400,909102185,4645,4645,4645,4645,0
20231221,191300,909102185,4645,4645,4645,4645,0
20231221,191200,909102185,4645,4645,4645,4645,0
20231221,191100,909102185,4645,4645,4645,4645,0
20231221,191000,909102185,4645,4645,4645,4645,0
20231221,190900,909102185,4645,4645,4645,4645,0
20231221,190800,909102185,4645,4645,4645,4645,0
20231221,190700,909102185,4645,4645,4645,4645,0
20231221,190600,909102185,4645,4645,4645,4645,0
20231221,190500,909102185,4645,4645,4645,4645,0
20231221,190400,909102185,4645,4645,4645,4645,0
20231221,190300,909102185,4645,4645,4645,4645,0
20231221,190200,909102185,4645,4645,4645,4645,0
20231221,190100,909102185,4645,4645,4645,4645,0
20231221,190000,909102185,4645,4645,4645,4645,0
20231221,185900,909102185,4645,4645,4645,4645,0
20231221,185800,909102185,4645,4645,4645,4645,0
20231221,185700,909102185,4645,4645,4645,4645,0
20231221,185600,909102185,4645,4645,4645,4645,0
20231221,185500,909102185,4645,4645,4645,4645,0
20231221,185400,909102185,4645,4645,4645,4645,0
20231221,185300,909102185,4645,4645,4645,4645,0
20231221,185200,909102185,4645,4645,4645,4645,0
20231221,185100,909102185,4645,4645,4645,4645,0
20231221,185000,909102185,4645,4645,4645,4645,0
20231221,184900,909102185,4645,4645,4645,4645,0
20231221,184800,909102185,4645,4645,4645,4645,4682
20231221,184700,909102185,4645,4645,4645,4645,0
20231221,184600,909102185,4645,4645,4645,4645,0
20231221,184500,909102185,4645,4645,4645,4645,0
20231221,184400,909102185,4645,4645,4645,4645,0
20231221,184300,909102185,4645,4645,4645,4645,0
20231221,184200,909102185,4645,4645,4645,4645,0
20231221,184100,909102185,4645,4645,4645,4645,0
20231221,184000,909102185,4645,4645,4645,4645,0
20231221,183900,909102185,4645,4645,4645,4645,0
20231221,183800,909102185,4645,4645,4645,4645,0
20231221,183700,909102185,4645,4645,4645,4645,0
20231221,183600,909102185,4645,4645,4645,4645,0
20231221,183500,909102185,4645,4645,4645,4645,0
20231221,183400,909102185,4645,4645,4645,4645,0
20231221,183300,909102185,4645,4645,4645,4645,0
20231221,183200,909102185,4645,4645,4645,4645,0
20231221,183100,909102185,4645,4645,4645,4645,0
20231221,183000,909102185,4645,4645,4645,4645,0
20231221,182900,909102185,4645,4645,4645,4645,0
20231221,182800,909102185,4645,4645,4645,4645,0
20231221,182700,909102185,4645,4645,4645,4645,0
20231221,182600,909102185,4645,4645,4645,4645,0
20231221,182500,909102185,4645,4645,4645,4645,0
20231221,182400,909102185,4645,4645,4645,4645,0
20231221,182300,909102185,4645,4645,4645,4645,0
20231221,182200,909102185,4645,4645,4645,4645,0
20231221,182100,909102185,4645,4645,4645,4645,0
20231221,182000,909102185,4645,4645,4645,4645,0
20231221,181900,909102185,4645,4645,4645,4645,0
20231221,181800,909102185,4645,4645,4645,4645,4682
20231221,181700,909102185,4645,4645,4645,4645,0
20231221,181600,909102185,4645,4645,4645,4645,0
20231221,181500,909102185,4645,4645,4645,4645,0
20231221,181400,909102185,4645,4645,4645,4645,0
20231221,181300,909102185,4645,4645,4645,4645,0
20231221,181200,909102185,4645,4645,4645,4645,0
20231221,181100,909102185,4645,4645,4645,4645,0
20231221,181000,909102185,4645,4645,4645,4645,0
20231221,180900,909102185,4645,4645,4645,4645,0
20231221,180800,909102185,4645,4645,4645,4645,0
20231221,180700,909102185,4645,4645,4645,4645,0
20231221,180600,909102185,4645,4645,4645,4645,0
20231221,180500,909102185,4645,4645,4645,4645,0
20231221,180400,909102185,4645,4645,4645,4645,0
20231221,180300,909102185,4645,4645,4645,4645,0
20231221,180200,909102185,4645,4645,4645,4645,0
20231221,180100,909102185,4645,4645,4645,4645,0
20231221,180000,909102185,4645,4645,4645,4645,0
20231221,175900,909102185,4645,4645,4645,4645,0
20231221,175800,909102185,4645,4645,4645,4645,0
20231221,175700,909102185,4645,4645,4645,4645,0
20231221,175600,909102185,4645,4645,4645,4645,0
20231221,175500,909102185,4645,4645,4645,4645,0
20231221,175400,909102185,4645,4645,4645,4645,0
20231221,175300,909102185,4645,4645,4645,4645,0
20231221,175200,909102185,4645,4645,4645,4645,0
20231221,175100,909102185,4645,4645,4645,4645,0
20231221,175000,909102185,4645,4645,4645,4645,0
20231221,174900,909102185,4645,4645,4645,4645,0
20231221,174800,909102185,4645,4645,4645,4645,4682
20231221,174700,909102185,4645,4645,4645,4645,0
20231221,174600,909102185,4645,4645,4645,4645,0
20231221,174500,909102185,4645,4645,4645,4645,0
20231221,174400,909102185,4645,4645,4645,4645,0
20231221,174300,909102185,4645,4645,4645,4645,0
20231221,174200,909102185,4645,4645,4645,4645,0
20231221,174100,909102185,4645,4645,4645,4645,0
20231221,174000,909102185,4645,4645,4645,4645,0
20231221,173900,909102185,4645,4645,4645,4645,0
20231221,173800,909102185,4645,4645,4645,4645,0
20231221,173700,909102185,4645,4645,4645,4645,0
20231221,173600,909102185,4645,4645,4645,4645,0
20231221,173500,909102185,4645,4645,4645,4645,0
20231221,173400,909102185,4645,4645,4645,4645,0
20231221,173300,909102185,4645,4645,4645,4645,0
20231221,173200,909102185,4645,4645,4645,4645,0
20231221,173100,909102185,4645,4645,4645,4645,0
20231221,173000,909102185,4645,4645,4645,4645,0
20231221,172900,909102185,4645,4645,4645,4645,0
20231221,172800,909102185,4645,4645,4645,4645,0
20231221,172700,909102185,4645,4645,4645,4645,0
20231221,172600,909102185,4645,4645,4645,4645,0
20231221,172500,909102185,4645,4645,4645,4645,0
20231221,172400,909102185,4645,4645,4645,4645,0
20231221,172300,909102185,4645,4645,4645,4645,0
20231221,172200,909102185,4645,4645,4645,4645,0
20231221,172100,909102185,4645,4645,4645,4645,0
20231221,172000,909102185,4645,4645,4645,4645,0
20231221,171900,909102185,4645,4645,4645,4645,0
20231221,171800,909102185,4645,4645,4645,4645,4682
20231221,171700,909102185,4645,4645,4645,4645,0
20231221,171600,909102185,4645,4645,4645,4645,0
20231221,171500,909102185,4645,4645,4645,4645,0
20231221,171400,909102185,4645,4645,4645,4645,0
20231221,171300,909102185,4645,4645,4645,4645,0
20231221,171200,909102185,4645,4645,4645,4645,0
20231221,171100,909102185,4645,4645,4645,4645,0
20231221,171000,909102185,4645,4645,4645,4645,0
20231221,170900,909102185,4645,4645,4645,4645,0
20231221,170800,909102185,4645,4645,4645,4645,0
20231221,170700,909102185,4645,4645,4645,4645,0
20231221,170600,909102185,4645,4645,4645,4645,0
20231221,170500,909102185,4645,4645,4645,4645,0
20231221,170400,909102185,4645,4645,4645,4645,0
20231221,170300,909102185,4645,4645,4645,4645,0
20231221,170200,909102185,4645,4645,4645,4645,0
20231221,170100,909102185,4645,4645,4645,4645,0
20231221,170000,909102185,4645,4645,4645,4645,0
20231221,165900,909102185,4645,4645,4645,4645,0
20231221,165800,909102185,4645,4645,4645,4645,0
20231221,165700,909102185,4645,4645,4645,4645,0
20231221,165600,909102185,4645,4645,4645,4645,0
20231221,165500,909102185,4645,4645,4645,4645,0
20231221,165400,909102185,4645,4645,4645,4645,0
20231221,165300,909102185,4645,4645,4645,4645,0
20231221,165200,909102185,4645,4645,4645,4645,0
20231221,165100,909102185,4645,4645,4645,4645,0
20231221,165000,909102185,4645,4645,4645,4645,0
20231221,164900,909102185,4645,4645,4645,4645,0
20231221,164800,909102185,4645,4645,4645,4645,4682
20231221,164700,909102185,4645,4645,4645,4645,0
20231221,164600,909102185,4645,4645,4645,4645,0
20231221,164500,909102185,4645,4645,4645,4645,0
20231221,164400,909102185,4645,4645,4645,4645,0
20231221,164300,909102185,4645,4645,4645,4645,0
20231221,164200,909102185,4645,4645,4645,4645,0
20231221,164100,909102185,4645,4645,4645,4645,0
20231221,164000,909102185,4645,4645,4645,4645,0
20231221,163900,909102185,4645,4645,4645,4645,0
20231221,163800,909102185,4645,4645,4645,4645,0
20231221,163700,909102185,4645,4645,4645,4645,0
20231221,163600,909102185,4645,4645,4645,4645,0
20231221,163500,909102185,4645,4645,4645,4645,0
20231221,163400,909102185,4645,4645,4645,4645,0
20231221,163300,909102185,4645,4645,4645,4645,0
20231221,163200,909102185,4645,4645,4645,4645,0
20231221,163100,909102185,4645,4645,4645,4645,0
20231221,163000,909102185,4645,4645,4645,4645,0
20231221,162900,909102185,4645,4645,4645,4645,0
20231221,162800,909102185,4645,4645,4645,4645,0
20231221,162700,909102185,4645,4645,4645,4645,0
20231221,162600,909102185,4645,4645,4645,4645,0
20231221,162500,909102185,4645,4645,4645,4645,0
20231221,162400,909102185,4645,4645,4645,4645,0
20231221,162300,909102185,4645,4645,4645,4645,0
20231221,162200,909102185,4645,4645,4645,4645,0
20231221,162100,909102185,4645,4645,4645,4645,0
20231221,162000,909102185,4645,4645,4645,4645,0
20231221,161900,909102185,4645,4645,4645,4645,0
20231221,161800,909102185,4645,4645,4645,4645,4682
20231221,161700,909102185,4645,4645,4645,4645,0
20231221,161600,909102185,4645,4645,4645,4645,0
20231221,161500,909102185,4645,4645,4645,4645,0
20231221,161400,909102185,4645,4645,4645,4645,0
20231221,161300,909102185,4645,4645,4645,4645,0
20231221,161200,909102185,4645,4645,4645,4645,0
20231221,161100,909102185,4645,4645,4645,4645,0
20231221,161000,909102185,4645,4645,4645,4645,0
20231221,160900,909102185,4645,4645,4645,4645,0
20231221,160800,909102185,4645,4645,4645,4645,0
20231221,160700,909102185,4645,4645,4645,4645,0
20231221,160600,909102185,4645,4645,4645,4645,0
20231221,160500,909102185,4645,4645,4645,4645,0
20231221,160400,909102185,4645,4645,4645,4645,0
20231221,160300,909102185,4645,4645,4645,4645,0
20231221,160200,909102185,4645,4645,4645,4645,0
20231221,160100,909102185,4645,4645,4645,4645,0
20231221,160000,909102185,4645,4645,4645,4645,0
20231221,155900,909102185,4645,4645,4645,4645,0
20231221,155800,909102185,4645,4645,4645,4645,0
20231221,155700,909102185,4645,4645,4645,4645,0
20231221,155600,909102185,4645,4645,4645,4645,0
20231221,155500,909102185,4645,4645,4645,4645,0
20231221,155400,909102185,4645,4645,4645,4645,0
20231221,155300,909102185,4645,4645,4645,4645,0
20231221,155200,909102185,4645,4645,4645,4645,0
20231221,155100,909102185,4645,4645,4645,4645,0
20231221,155000,909102185,4645,4645,4645,4645,0
20231221,154900,909102185,4645,4645,4645,4645,0
20231221,154800,909102185,4645,4645,4645,4645,4682
20231221,154700,909102185,4645,4645,4645,4645,0
20231221,154600,909102185,4645,4645,4645,4645,0
20231221,154500,909102185,4645,4645,4645,4645,0
20231221,154400,909102185,4645,4645,4645,4645,0
20231221,154300,909102185,4645,4645,4645,4645,0
20231221,154200,909102185,4645,4645,4645,4645,0
20231221,154100,909102185,4645,4645,4645,4645,0
20231221,154000,909102185,4645,4645,4645,4645,0
20231221,153900,909102185,4645,4645,4645,4645,0
20231221,153800,909102185,4645,4645,4645,4645,0
20231221,153700,909102185,4645,4645,4645,4645,0
20231221,153600,909102185,4645,4645,4645,4645,0
20231221,153500,909102185,4645,4645,4645,4645,0
20231221,153400,909102185,4645,4645,4645,4645,0
20231221,153300,909102185,4645,4645,4645,4645,0
20231221,153200,909102185,4645,4645,4645,4645,0
20231221,153100,909102185,4645,4645,4645,4645,0
20231221,153000,909102185,4645,4645,4645,4645,4682
20231221,152900,887354295,4645,4645,4645,4645,0
20231221,152800,887354295,4645,4645,4645,4645,0
20231221,152700,887354295,4645,4645,4645,4645,0
20231221,152600,887354295,4645,4645,4645,4645,0
20231221,152500,887354295,4645,4645,4645,4645,0
20231221,152400,887354295,4645,4645,4645,4645,0
20231221,152300,887354295,4645,4645,4645,4645,0
20231221,152200,887354295,4645,4645,4645,4645,0
20231221,152100,887354295,4645,4645,4645,4645,0
20231221,152000,887354295,4645,4645,4645,4645,0
20231221,151900,887354295,4645,4665,4665,4645,629
20231221,151800,884423110,4670,4645,4670,4645,5
20231221,151700,884399785,4670,4645,4670,4645,1674
20231221,151600,876623955,4645,4650,4650,4640,1921
20231221,151500,867705685,4670,4670,4670,4670,0
20231221,151400,867705685,4670,4650,4670,4650,682
20231221,151300,864528525,4650,4650,4650,4650,180
20231221,151200,863691525,4655,4655,4655,4655,147
20231221,151100,863007240,4650,4655,4655,4645,1480
20231221,151000,856128695,4650,4650,4650,4650,3
20231221,150900,856114745,4650,4650,4650,4650,470
20231221,150800,853929245,4650,4660,4660,4650,283
20231221,150700,852612105,4665,4665,4665,4665,30
20231221,150600,852472155,4665,4665,4665,4665,10
20231221,150500,852425505,4670,4670,4670,4670,0
20231221,150400,852425505,4670,4670,4670,4670,1
20231221,150300,852420835,4650,4665,4665,4650,209
20231221,150200,851448970,4675,4650,4675,4650,417
20231221,150100,849509475,4650,4680,4680,4650,251
20231221,150000,848337820,4680,4680,4680,4680,351
20231221,145900,846695140,4680,4675,4680,4650,86
20231221,145800,846293810,4675,4670,4675,4670,505
20231221,145700,843935435,4670,4670,4670,4670,5
20231221,145600,843912085,4655,4655,4655,4655,1402
20231221,145500,837385775,4645,4645,4645,4645,12
20231221,145400,837330035,4645,4645,4645,4645,88
20231221,145300,836921275,4655,4655,4655,4655,400
20231221,145200,835059275,4655,4655,4655,4655,53
20231221,145100,834812560,4655,4655,4655,4655,20
20231221,145000,834719460,4655,4650,4655,4645,393
20231221,144900,832893760,4645,4645,4645,4645,0
20231221,144800,832893760,4645,4650,4650,4645,382
20231221,144700,831119295,4645,4650,4650,4645,68
20231221,144600,830803415,4650,4650,4650,4650,601
20231221,144500,828008765,4650,4650,4650,4650,2098
20231221,144400,818253065,4650,4650,4650,4650,0
20231221,144300,818253065,4650,4655,4655,4650,93
20231221,144200,817820200,4645,4645,4645,4645,6
20231221,144100,817792330,4645,4645,4645,4645,10
20231221,144000,817745880,4645,4655,4655,4645,183
20231221,143900,816895015,4645,4645,4645,4645,59
20231221,143800,816620960,4645,4645,4645,4645,0
20231221,143700,816620960,4645,4645,4645,4645,200
20231221,143600,815691960,4645,4655,4655,4645,915
20231221,143500,811438710,4655,4655,4655,4655,0
20231221,143400,811438710,4655,4670,4670,4655,2
20231221,143300,811429385,4670,4660,4670,4660,131
20231221,143200,810818875,4675,4675,4675,4675,11
20231221,143100,810767450,4675,4675,4675,4675,0
20231221,143000,810767450,4675,4670,4675,4670,264
20231221,142900,809533500,4675,4675,4675,4675,10
20231221,142800,809486750,4675,4675,4675,4675,0
20231221,142700,809486750,4675,4655,4675,4655,350
20231221,142600,807857400,4675,4675,4675,4675,10
20231221,142500,807810650,4655,4655,4655,4655,107
20231221,142400,807312565,4675,4675,4675,4675,5
20231221,142300,807289190,4655,4660,4660,4655,16
20231221,142200,807214705,4680,4680,4680,4680,5
20231221,142100,807191305,4655,4650,4655,4650,330
20231221,142000,805656655,4685,4685,4685,4685,0
20231221,141900,805656655,4685,4685,4685,4650,161
20231221,141800,804907350,4655,4655,4655,4655,4
20231221,141700,804888730,4655,4655,4655,4655,201
20231221,141600,803953075,4690,4690,4690,4690,9
20231221,141500,803910865,4655,4660,4660,4655,195
20231221,141400,803003125,4660,4660,4660,4660,0
20231221,141300,803003125,4660,4660,4660,4660,5
20231221,141200,802979825,4690,4690,4690,4690,0
20231221,141100,802979825,4690,4690,4690,4690,0
20231221,141000,802979825,4690,4690,4690,4690,5
20231221,140900,802956375,4660,4660,4660,4660,33
20231221,140800,802802595,4690,4690,4690,4690,68
20231221,140700,802483675,4690,4690,4690,4690,0
20231221,140600,802483675,4690,4690,4690,4690,100
20231221,140500,802014675,4695,4695,4695,4695,0
20231221,140400,802014675,4695,4690,4695,4690,15
20231221,140300,801944315,4665,4695,4700,4665,1110
20231221,140200,796762840,4665,4665,4665,4665,3
20231221,140100,796748845,4665,4675,4695,4665,218
20231221,140000,795727015,4665,4665,4665,4665,21
20231221,135900,795629050,4700,4700,4700,4700,11
20231221,135800,795577350,4695,4695,4695,4695,200
20231221,135700,794638350,4695,4660,4695,4660,1214
20231221,135600,788957170,4645,4655,4655,4645,189
20231221,135500,788078445,4655,4660,4660,4655,436
20231221,135400,786047865,4660,4655,4660,4655,434
20231221,135300,784025450,4660,4660,4660,4660,0
20231221,135200,784025450,4660,4645,4660,4645,20
20231221,135100,783932355,4660,4660,4660,4660,255
20231221,135000,782744055,4660,4660,4660,4660,5
20231221,134900,782720755,4660,4660,4660,4660,10
20231221,134800,782674155,4660,4660,4660,4660,30
20231221,134700,782534355,4660,4650,4660,4650,515
20231221,134600,780136325,4640,4640,4640,4640,48
20231221,134500,779913605,4655,4655,4655,4655,0
20231221,134400,779913605,4655,4655,4655,4655,70
20231221,134300,779587755,4655,4655,4655,4655,0
20231221,134200,779587755,4655,4645,4655,4645,500
20231221,134100,777260415,4645,4645,4645,4645,0
20231221,134000,777260415,4645,4645,4645,4645,5
20231221,133900,777237190,4640,4640,4640,4640,4
20231221,133800,777218630,4640,4640,4640,4640,0
20231221,133700,777218630,4640,4640,4640,4640,0
20231221,133600,777218630,4640,4640,4640,4640,0
20231221,133500,777218630,4640,4645,4645,4640,3
20231221,133400,777204700,4645,4645,4645,4645,26
20231221,133300,777083930,4645,4645,4645,4645,10
20231221,133200,777037480,4645,4645,4645,4645,0
20231221,133100,777037480,4645,4645,4645,4645,1
20231221,133000,777032835,4640,4640,4640,4640,166
20231221,132900,776262595,4640,4645,4645,4640,9
20231221,132800,776220810,4645,4645,4645,4645,550
20231221,132700,773666060,4645,4645,4645,4645,160
20231221,132600,772922860,4650,4650,4650,4650,25
20231221,132500,772806610,4650,4650,4650,4650,0
20231221,132400,772806610,4650,4650,4650,4650,0
20231221,132300,772806610,4650,4645,4650,4645,309
20231221,132200,771371280,4645,4645,4645,4645,8
20231221,132100,771334120,4640,4640,4640,4640,72
20231221,132000,771000040,4645,4645,4650,4645,93
20231221,131900,770568030,4650,4650,4650,4650,0
20231221,131800,770568030,4650,4650,4650,4640,173
20231221,131700,769764650,4655,4655,4655,4655,2
20231221,131600,769755340,4655,4650,4655,4645,199
20231221,131500,768830910,4650,4655,4655,4650,14
20231221,131400,768765790,4655,4655,4655,4655,0
20231221,131300,768765790,4655,4655,4655,4655,2
20231221,131200,768756480,4655,4645,4655,4645,16
20231221,131100,768682110,4645,4645,4645,4645,0
20231221,131000,768682110,4645,4650,4650,4645,76
20231221,130900,768328900,4650,4650,4650,4650,136
20231221,130800,767696500,4650,4650,4655,4650,35
20231221,130700,767533725,4650,4650,4650,4650,5
20231221,130600,767510475,4650,4650,4655,4650,101
20231221,130500,767040820,4650,4650,4650,4650,9
20231221,130400,766998970,4650,4650,4650,4650,0
20231221,130300,766998970,4650,4650,4650,4650,0
20231221,130200,766998970,4650,4650,4650,4650,6
20231221,130100,766971070,4650,4650,4650,4650,5
20231221,130000,766947820,4645,4645,4645,4635,13
20231221,125900,766887495,4650,4650,4650,4650,111
20231221,125800,766371345,4650,4650,4650,4650,14
20231221,125700,766306245,4650,4650,4650,4650,109
20231221,125600,765799395,4650,4650,4650,4650,0
20231221,125500,765799395,4650,4635,4650,4635,109
20231221,125400,765292835,4645,4645,4645,4645,5
20231221,125300,765269610,4645,4645,4645,4645,5
20231221,125200,765246385,4645,4645,4645,4645,5
20231221,125100,765223160,4645,4645,4645,4640,282
20231221,125000,763914620,4645,4645,4645,4645,231
20231221,124900,762841625,4645,4645,4645,4645,25
20231221,124800,762725500,4645,4640,4645,4640,60
20231221,124700,762446835,4640,4640,4640,4640,191
20231221,124600,761560595,4640,4640,4640,4640,100
20231221,124500,761096595,4640,4640,4640,4640,4
20231221,124400,761078035,4640,4625,4640,4620,74
20231221,124300,760736045,4640,4640,4640,4620,102
20231221,124200,760264435,4640,4640,4640,4640,0
20231221,124100,760264435,4640,4640,4640,4620,192
20231221,124000,759377195,4620,4625,4640,4620,434
20231221,123900,757370970,4640,4640,4640,4640,0
20231221,123800,757370970,4640,4630,4640,4625,359
20231221,123700,755710515,4625,4635,4635,4625,281
20231221,123600,754409765,4640,4640,4640,4640,0
20231221,123500,754409765,4640,4640,4640,4640,5
20231221,123400,754386565,4630,4640,4640,4630,53
20231221,123300,754140675,4640,4640,4640,4640,0
20231221,123200,754140675,4640,4640,4640,4640,300
20231221,123100,752748675,4640,4630,4640,4630,20
20231221,123000,752656020,4630,4640,4640,4630,30
20231221,122900,752517070,4630,4640,4640,4630,1305
20231221,122800,746473870,4635,4635,4635,4635,20
20231221,122700,746381170,4635,4635,4635,4635,5
20231221,122600,746357995,4630,4630,4630,4630,761
20231221,122500,742834565,4630,4630,4630,4630,108
20231221,122400,742334525,4630,4630,4630,4630,0
20231221,122300,742334525,4630,4630,4630,4630,0
20231221,122200,742334525,4630,4630,4630,4630,0
20231221,122100,742334525,4630,4630,4630,4630,0
20231221,122000,742334525,4630,4630,4630,4630,25
20231221,121900,742218775,4630,4630,4630,4630,16
20231221,121800,742144695,4630,4630,4630,4630,100
20231221,121700,741681695,4630,4630,4630,4630,1
20231221,121600,741677065,4630,4630,4630,4630,200
20231221,121500,740751065,4630,4630,4630,4630,80
20231221,121400,740380665,4630,4630,4630,4630,5
20231221,121300,740357515,4625,4630,4630,4625,60
20231221,121200,740079855,4635,4635,4635,4635,44
20231221,121100,739875915,4635,4635,4635,4635,308
20231221,121000,738448335,4635,4635,4635,4635,115
20231221,120900,737915310,4635,4635,4635,4635,250
20231221,120800,736756560,4635,4635,4635,4635,7
20231221,120700,736724115,4625,4625,4625,4625,1
20231221,120600,736719490,4625,4625,4625,4625,0
20231221,120500,736719490,4625,4625,4625,4625,0
20231221,120400,736719490,4625,4625,4625,4625,0
20231221,120300,736719490,4625,4625,4625,4625,0
20231221,120200,736719490,4625,4625,4625,4625,0
20231221,120100,736719490,4625,4625,4625,4625,0
20231221,120000,736719490,4625,4625,4625,4625,1
20231221,115900,736714865,4635,4630,4635,4630,200
20231221,115800,735788665,4635,4635,4635,4635,1
20231221,115700,735784030,4635,4635,4635,4635,0
20231221,115600,735784030,4635,4635,4635,4635,1
20231221,115500,735779395,4635,4635,4635,4635,1
20231221,115400,735774760,4635,4635,4635,4635,5
20231221,115300,735751585,4630,4630,4630,4630,327
20231221,115200,734237575,4630,4630,4630,4630,21
20231221,115100,734140345,4630,4630,4630,4630,0
20231221,115000,734140345,4630,4630,4630,4630,0
20231221,114900,734140345,4630,4630,4630,4630,24
20231221,114800,734029225,4630,4630,4630,4630,100
20231221,114700,733566225,4630,4630,4630,4630,216
20231221,114600,732566145,4630,4630,4630,4630,0
20231221,114500,732566145,4630,4630,4630,4630,0
20231221,114400,732566145,4630,4630,4630,4630,26
20231221,114300,732445765,4630,4610,4630,4610,443
20231221,114200,730403435,4615,4620,4620,4610,1211
20231221,114100,724815420,4620,4630,4630,4620,6
20231221,114000,724787650,4610,4625,4630,4610,1013
20231221,113900,720117145,4630,4630,4630,4630,5
20231221,113800,720093995,4615,4615,4615,4615,306
20231221,113700,718681805,4610,4610,4610,4610,1212
20231221,113600,713094485,4610,4630,4630,4610,605
20231221,113500,710303335,4610,4620,4620,4610,1000
20231221,113400,705693280,4630,4630,4630,4630,5
20231221,113300,705670130,4615,4620,4620,4615,400
20231221,113200,703824075,4620,4620,4620,4620,185
20231221,113100,702969375,4620,4630,4630,4620,238
20231221,113000,701869465,4630,4630,4630,4630,10
20231221,112900,701823165,4630,4630,4630,4630,0
20231221,112800,701823165,4630,4610,4630,4610,111
20231221,112700,701309840,4610,4615,4615,4610,200
20231221,112600,700386900,4620,4620,4620,4620,70
20231221,112500,700063500,4625,4620,4625,4615,5435
20231221,112400,674979685,4615,4610,4615,4610,106
20231221,112300,674491020,4620,4610,4620,4610,294
20231221,112200,673135620,4615,4625,4625,4615,1237
20231221,112100,667423745,4620,4620,4620,4620,1540
20231221,112000,660308945,4625,4625,4625,4625,0
20231221,111900,660308945,4625,4630,4630,4625,85
20231221,111800,659915660,4630,4630,4630,4630,20
20231221,111700,659823060,4630,4620,4630,4610,2334
20231221,111600,649057580,4630,4630,4630,4630,25
20231221,111500,648941830,4630,4630,4630,4630,15
20231221,111400,648872380,4635,4635,4635,4635,10
20231221,111300,648826030,4635,4635,4635,4635,125
20231221,111200,648246655,4635,4615,4635,4615,1048
20231221,111100,643410035,4635,4630,4635,4610,55
20231221,111000,643156340,4635,4635,4635,4610,237
20231221,110900,642063475,4635,4605,4635,4605,55
20231221,110800,641810050,4635,4635,4635,4635,12
20231221,110700,641754430,4640,4615,4640,4615,455
20231221,110600,639648725,4605,4605,4620,4605,512
20231221,110500,637290550,4620,4605,4620,4600,661
20231221,110400,634246805,4620,4610,4620,4600,789
20231221,110300,630615015,4610,4620,4620,4610,11
20231221,110200,630564295,4610,4610,4615,4610,550
20231221,110100,628028790,4610,4620,4620,4610,55
20231221,110000,627775190,4610,4610,4610,4610,690
20231221,105900,624594290,4630,4630,4630,4630,15
20231221,105800,624524840,4610,4610,4630,4610,226
20231221,105700,623482880,4610,4615,4615,4610,160
20231221,105600,622745275,4610,4605,4610,4600,99
20231221,105500,622288920,4610,4610,4610,4610,7
20231221,105400,622256650,4610,4625,4625,4610,100
20231221,105300,621795570,4630,4630,4630,4625,13
20231221,105200,621735395,4630,4610,4635,4600,2840
20231221,105100,608659150,4610,4610,4635,4605,325
20231221,105000,607160785,4605,4640,4640,4605,2392
20231221,104900,596119580,4635,4640,4640,4635,115
20231221,104800,595586530,4640,4640,4640,4640,200
20231221,104700,594658530,4640,4640,4640,4640,50
20231221,104600,594426530,4640,4640,4640,4640,0
20231221,104500,594426530,4640,4640,4640,4640,5
20231221,104400,594403330,4610,4645,4645,4610,2009
20231221,104300,585141610,4645,4645,4645,4610,3075
20231221,104200,570942940,4625,4640,4640,4625,1451
20231221,104100,564224295,4640,4645,4645,4640,833
20231221,104000,560357425,4645,4640,4645,4640,691
20231221,103900,557148130,4640,4645,4645,4625,1729
20231221,103800,549118375,4645,4625,4645,4620,1744
20231221,103700,541054935,4650,4650,4650,4650,5
20231221,103600,541031685,4650,4645,4650,4620,458
20231221,103500,538904890,4645,4645,4660,4620,2423
20231221,103400,527641450,4645,4625,4645,4610,2228
20231221,103300,517368350,4600,4660,4665,4595,5380
20231221,103200,492446070,4660,4680,4680,4660,2051
20231221,103100,482864525,4680,4690,4690,4680,141
20231221,103000,482204595,4690,4690,4690,4690,5
20231221,102900,482181145,4690,4690,4690,4690,5
20231221,102800,482157695,4690,4690,4690,4690,15
20231221,102700,482087345,4690,4690,4690,4690,55
20231221,102600,481829395,4690,4690,4690,4675,225
20231221,102500,480776715,4690,4685,4690,4680,1865
20231221,102400,472047705,4685,4690,4690,4685,2880
20231221,102300,458553815,4690,4695,4695,4690,636
20231221,102200,455570475,4695,4695,4695,4695,19
20231221,102100,455481270,4695,4695,4695,4690,16
20231221,102000,455406175,4695,4695,4695,4690,269
20231221,101900,454144010,4690,4695,4695,4690,1704
20231221,101800,446148620,4700,4700,4700,4700,73
20231221,101700,445805520,4700,4710,4710,4700,2149
20231221,101600,435691800,4710,4710,4710,4710,63
20231221,101500,435395070,4710,4715,4715,4710,25
20231221,101400,435277295,4715,4715,4715,4710,68
20231221,101300,434956790,4715,4720,4720,4715,269
20231221,101200,433688355,4720,4715,4720,4715,169
20231221,101100,432890970,4715,4705,4715,4705,247
20231221,101000,431726810,4705,4705,4705,4705,5
20231221,100900,431703285,4695,4710,4710,4695,1015
20231221,100800,426936700,4700,4705,4705,4700,120
20231221,100700,426372635,4705,4705,4705,4705,7
20231221,100600,426339700,4705,4715,4715,4705,198
20231221,100500,425406325,4715,4715,4715,4715,591
20231221,100400,422619760,4715,4715,4715,4715,322
20231221,100300,421101530,4715,4715,4715,4710,22
20231221,100200,420997850,4710,4700,4710,4700,1974
20231221,100100,411700340,4700,4695,4710,4695,752
20231221,100000,408165960,4715,4710,4715,4680,5006
20231221,095900,384646960,4705,4710,4715,4705,4621
20231221,095800,362884495,4715,4725,4725,4715,1976
20231221,095700,353562405,4725,4730,4730,4725,229
20231221,095600,352480280,4730,4735,4735,4730,445
20231221,095500,350375025,4735,4730,4735,4730,7
20231221,095400,350341890,4735,4735,4735,4730,170
20231221,095300,349537740,4735,4735,4735,4735,565
20231221,095200,346862465,4740,4735,4740,4735,349
20231221,095100,345209745,4740,4740,4740,4740,307
20231221,095000,343754565,4760,4760,4760,4760,5
20231221,094900,343730765,4765,4760,4765,4760,600
20231221,094800,340872765,4770,4770,4770,4770,5
20231221,094700,340848915,4740,4740,4770,4735,1660
20231221,094600,332979165,4740,4750,4750,4735,2275
20231221,094500,322193015,4745,4745,4745,4745,344
20231221,094400,320560735,4745,4775,4775,4745,1380
20231221,094300,314003790,4755,4755,4755,4755,2
20231221,094200,313994280,4775,4775,4775,4755,110
20231221,094100,313470005,4775,4775,4775,4775,0
20231221,094000,313470005,4775,4770,4775,4755,10357
20231221,093900,264110795,4770,4770,4770,4770,986
20231221,093800,259407575,4770,4765,4780,4765,223
20231221,093700,258343515,4765,4770,4770,4765,1016
20231221,093600,253497245,4770,4770,4770,4770,1062
20231221,093500,248431505,4775,4775,4775,4770,90
20231221,093400,248002080,4775,4780,4780,4770,514
20231221,093300,245549715,4775,4775,4775,4775,200
20231221,093200,244594715,4780,4780,4780,4780,0
20231221,093100,244594715,4780,4780,4780,4780,301
20231221,093000,243155935,4780,4775,4780,4770,710
20231221,092900,239767635,4775,4775,4775,4770,35
20231221,092800,239600535,4775,4770,4775,4770,875
20231221,092700,235426635,4770,4775,4775,4770,536
20231221,092600,232869735,4775,4780,4780,4775,190
20231221,092500,231961635,4780,4770,4780,4770,227
20231221,092400,230877575,4770,4770,4770,4765,1169
20231221,092300,225303235,4770,4775,4775,4765,3481
20231221,092200,208701315,4775,4780,4780,4775,197
20231221,092100,207760250,4780,4780,4780,4780,800
20231221,092000,203936250,4780,4780,4780,4775,154
20231221,091900,203200150,4780,4780,4780,4775,1089
20231221,091800,197994740,4780,4770,4780,4770,5594
20231221,091700,171311310,4770,4765,4770,4765,301
20231221,091600,169877015,4770,4770,4770,4765,3379
20231221,091500,153759540,4770,4775,4775,4770,664
20231221,091400,150591325,4780,4780,4800,4775,260
20231221,091300,149348825,4800,4800,4805,4780,287
20231221,091200,147970215,4805,4805,4805,4805,1169
20231221,091100,142353170,4765,4800,4805,4765,2030
20231221,091000,132636085,4800,4805,4805,4800,16
20231221,090900,132559230,4780,4780,4780,4780,5
20231221,090800,132535330,4810,4800,4810,4780,1783
20231221,090700,124000480,4800,4815,4845,4800,11641
20231221,090600,67964750,4815,4800,4815,4785,2333
20231221,090500,56765665,4800,4785,4800,4780,1817
20231221,090400,48050165,4780,4775,4795,4775,3679
20231221,090300,30457785,4775,4760,4775,4750,1889
20231221,090200,21448350,4760,4735,4760,4735,1475
20231221,090100,14445770,4715,4710,4745,4710,631
20231221,090000,11471115,4705,4700,4745,4700,2438