KissMeData/162300/min/candle-20231221.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231221,202200,769340395,2945,2945,2945,2945,5951
20231221,202100,769340395,2945,2945,2945,2945,0
20231221,202000,769340395,2945,2945,2945,2945,0
20231221,201900,769340395,2945,2945,2945,2945,0
20231221,201800,769340395,2945,2945,2945,2945,0
20231221,201700,769340395,2945,2945,2945,2945,0
20231221,201600,769340395,2945,2945,2945,2945,0
20231221,201500,769340395,2945,2945,2945,2945,0
20231221,201400,769340395,2945,2945,2945,2945,0
20231221,201300,769340395,2945,2945,2945,2945,0
20231221,201200,769340395,2945,2945,2945,2945,0
20231221,201100,769340395,2945,2945,2945,2945,0
20231221,201000,769340395,2945,2945,2945,2945,0
20231221,200900,769340395,2945,2945,2945,2945,0
20231221,200800,769340395,2945,2945,2945,2945,0
20231221,200700,769340395,2945,2945,2945,2945,0
20231221,200600,769340395,2945,2945,2945,2945,0
20231221,200500,769340395,2945,2945,2945,2945,0
20231221,200400,769340395,2945,2945,2945,2945,0
20231221,200300,769340395,2945,2945,2945,2945,0
20231221,200200,769340395,2945,2945,2945,2945,0
20231221,200100,769340395,2945,2945,2945,2945,0
20231221,200000,769340395,2945,2945,2945,2945,0
20231221,195900,769340395,2945,2945,2945,2945,0
20231221,195800,769340395,2945,2945,2945,2945,0
20231221,195700,769340395,2945,2945,2945,2945,0
20231221,195600,769340395,2945,2945,2945,2945,0
20231221,195500,769340395,2945,2945,2945,2945,0
20231221,195400,769340395,2945,2945,2945,2945,0
20231221,195300,769340395,2945,2945,2945,2945,0
20231221,195200,769340395,2945,2945,2945,2945,5951
20231221,195100,769340395,2945,2945,2945,2945,0
20231221,195000,769340395,2945,2945,2945,2945,0
20231221,194900,769340395,2945,2945,2945,2945,0
20231221,194800,769340395,2945,2945,2945,2945,0
20231221,194700,769340395,2945,2945,2945,2945,0
20231221,194600,769340395,2945,2945,2945,2945,0
20231221,194500,769340395,2945,2945,2945,2945,0
20231221,194400,769340395,2945,2945,2945,2945,0
20231221,194300,769340395,2945,2945,2945,2945,0
20231221,194200,769340395,2945,2945,2945,2945,0
20231221,194100,769340395,2945,2945,2945,2945,0
20231221,194000,769340395,2945,2945,2945,2945,0
20231221,193900,769340395,2945,2945,2945,2945,0
20231221,193800,769340395,2945,2945,2945,2945,0
20231221,193700,769340395,2945,2945,2945,2945,0
20231221,193600,769340395,2945,2945,2945,2945,0
20231221,193500,769340395,2945,2945,2945,2945,0
20231221,193400,769340395,2945,2945,2945,2945,0
20231221,193300,769340395,2945,2945,2945,2945,0
20231221,193200,769340395,2945,2945,2945,2945,0
20231221,193100,769340395,2945,2945,2945,2945,0
20231221,193000,769340395,2945,2945,2945,2945,0
20231221,192900,769340395,2945,2945,2945,2945,0
20231221,192800,769340395,2945,2945,2945,2945,0
20231221,192700,769340395,2945,2945,2945,2945,0
20231221,192600,769340395,2945,2945,2945,2945,0
20231221,192500,769340395,2945,2945,2945,2945,0
20231221,192400,769340395,2945,2945,2945,2945,0
20231221,192300,769340395,2945,2945,2945,2945,0
20231221,192200,769340395,2945,2945,2945,2945,5951
20231221,192100,769340395,2945,2945,2945,2945,0
20231221,192000,769340395,2945,2945,2945,2945,0
20231221,191900,769340395,2945,2945,2945,2945,0
20231221,191800,769340395,2945,2945,2945,2945,0
20231221,191700,769340395,2945,2945,2945,2945,0
20231221,191600,769340395,2945,2945,2945,2945,0
20231221,191500,769340395,2945,2945,2945,2945,0
20231221,191400,769340395,2945,2945,2945,2945,0
20231221,191300,769340395,2945,2945,2945,2945,0
20231221,191200,769340395,2945,2945,2945,2945,0
20231221,191100,769340395,2945,2945,2945,2945,0
20231221,191000,769340395,2945,2945,2945,2945,0
20231221,190900,769340395,2945,2945,2945,2945,0
20231221,190800,769340395,2945,2945,2945,2945,0
20231221,190700,769340395,2945,2945,2945,2945,0
20231221,190600,769340395,2945,2945,2945,2945,0
20231221,190500,769340395,2945,2945,2945,2945,0
20231221,190400,769340395,2945,2945,2945,2945,0
20231221,190300,769340395,2945,2945,2945,2945,0
20231221,190200,769340395,2945,2945,2945,2945,0
20231221,190100,769340395,2945,2945,2945,2945,0
20231221,190000,769340395,2945,2945,2945,2945,0
20231221,185900,769340395,2945,2945,2945,2945,0
20231221,185800,769340395,2945,2945,2945,2945,0
20231221,185700,769340395,2945,2945,2945,2945,0
20231221,185600,769340395,2945,2945,2945,2945,0
20231221,185500,769340395,2945,2945,2945,2945,0
20231221,185400,769340395,2945,2945,2945,2945,0
20231221,185300,769340395,2945,2945,2945,2945,0
20231221,185200,769340395,2945,2945,2945,2945,5951
20231221,185100,769340395,2945,2945,2945,2945,0
20231221,185000,769340395,2945,2945,2945,2945,0
20231221,184900,769340395,2945,2945,2945,2945,0
20231221,184800,769340395,2945,2945,2945,2945,0
20231221,184700,769340395,2945,2945,2945,2945,0
20231221,184600,769340395,2945,2945,2945,2945,0
20231221,184500,769340395,2945,2945,2945,2945,0
20231221,184400,769340395,2945,2945,2945,2945,0
20231221,184300,769340395,2945,2945,2945,2945,0
20231221,184200,769340395,2945,2945,2945,2945,0
20231221,184100,769340395,2945,2945,2945,2945,0
20231221,184000,769340395,2945,2945,2945,2945,0
20231221,183900,769340395,2945,2945,2945,2945,0
20231221,183800,769340395,2945,2945,2945,2945,0
20231221,183700,769340395,2945,2945,2945,2945,0
20231221,183600,769340395,2945,2945,2945,2945,0
20231221,183500,769340395,2945,2945,2945,2945,0
20231221,183400,769340395,2945,2945,2945,2945,0
20231221,183300,769340395,2945,2945,2945,2945,0
20231221,183200,769340395,2945,2945,2945,2945,0
20231221,183100,769340395,2945,2945,2945,2945,0
20231221,183000,769340395,2945,2945,2945,2945,0
20231221,182900,769340395,2945,2945,2945,2945,0
20231221,182800,769340395,2945,2945,2945,2945,0
20231221,182700,769340395,2945,2945,2945,2945,0
20231221,182600,769340395,2945,2945,2945,2945,0
20231221,182500,769340395,2945,2945,2945,2945,0
20231221,182400,769340395,2945,2945,2945,2945,0
20231221,182300,769340395,2945,2945,2945,2945,0
20231221,182200,769340395,2945,2945,2945,2945,5951
20231221,182100,769340395,2945,2945,2945,2945,0
20231221,182000,769340395,2945,2945,2945,2945,0
20231221,181900,769340395,2945,2945,2945,2945,0
20231221,181800,769340395,2945,2945,2945,2945,0
20231221,181700,769340395,2945,2945,2945,2945,0
20231221,181600,769340395,2945,2945,2945,2945,0
20231221,181500,769340395,2945,2945,2945,2945,0
20231221,181400,769340395,2945,2945,2945,2945,0
20231221,181300,769340395,2945,2945,2945,2945,0
20231221,181200,769340395,2945,2945,2945,2945,0
20231221,181100,769340395,2945,2945,2945,2945,0
20231221,181000,769340395,2945,2945,2945,2945,0
20231221,180900,769340395,2945,2945,2945,2945,0
20231221,180800,769340395,2945,2945,2945,2945,0
20231221,180700,769340395,2945,2945,2945,2945,0
20231221,180600,769340395,2945,2945,2945,2945,0
20231221,180500,769340395,2945,2945,2945,2945,0
20231221,180400,769340395,2945,2945,2945,2945,0
20231221,180300,769340395,2945,2945,2945,2945,0
20231221,180200,769340395,2945,2945,2945,2945,0
20231221,180100,769340395,2945,2945,2945,2945,0
20231221,180000,769340395,2945,2945,2945,2945,0
20231221,175900,769340395,2945,2945,2945,2945,0
20231221,175800,769340395,2945,2945,2945,2945,0
20231221,175700,769340395,2945,2945,2945,2945,0
20231221,175600,769340395,2945,2945,2945,2945,0
20231221,175500,769340395,2945,2945,2945,2945,0
20231221,175400,769340395,2945,2945,2945,2945,0
20231221,175300,769340395,2945,2945,2945,2945,0
20231221,175200,769340395,2945,2945,2945,2945,5951
20231221,175100,769340395,2945,2945,2945,2945,0
20231221,175000,769340395,2945,2945,2945,2945,0
20231221,174900,769340395,2945,2945,2945,2945,0
20231221,174800,769340395,2945,2945,2945,2945,0
20231221,174700,769340395,2945,2945,2945,2945,0
20231221,174600,769340395,2945,2945,2945,2945,0
20231221,174500,769340395,2945,2945,2945,2945,0
20231221,174400,769340395,2945,2945,2945,2945,0
20231221,174300,769340395,2945,2945,2945,2945,0
20231221,174200,769340395,2945,2945,2945,2945,0
20231221,174100,769340395,2945,2945,2945,2945,0
20231221,174000,769340395,2945,2945,2945,2945,0
20231221,173900,769340395,2945,2945,2945,2945,0
20231221,173800,769340395,2945,2945,2945,2945,0
20231221,173700,769340395,2945,2945,2945,2945,0
20231221,173600,769340395,2945,2945,2945,2945,0
20231221,173500,769340395,2945,2945,2945,2945,0
20231221,173400,769340395,2945,2945,2945,2945,0
20231221,173300,769340395,2945,2945,2945,2945,0
20231221,173200,769340395,2945,2945,2945,2945,0
20231221,173100,769340395,2945,2945,2945,2945,0
20231221,173000,769340395,2945,2945,2945,2945,0
20231221,172900,769340395,2945,2945,2945,2945,0
20231221,172800,769340395,2945,2945,2945,2945,0
20231221,172700,769340395,2945,2945,2945,2945,0
20231221,172600,769340395,2945,2945,2945,2945,0
20231221,172500,769340395,2945,2945,2945,2945,0
20231221,172400,769340395,2945,2945,2945,2945,0
20231221,172300,769340395,2945,2945,2945,2945,0
20231221,172200,769340395,2945,2945,2945,2945,5951
20231221,172100,769340395,2945,2945,2945,2945,0
20231221,172000,769340395,2945,2945,2945,2945,0
20231221,171900,769340395,2945,2945,2945,2945,0
20231221,171800,769340395,2945,2945,2945,2945,0
20231221,171700,769340395,2945,2945,2945,2945,0
20231221,171600,769340395,2945,2945,2945,2945,0
20231221,171500,769340395,2945,2945,2945,2945,0
20231221,171400,769340395,2945,2945,2945,2945,0
20231221,171300,769340395,2945,2945,2945,2945,0
20231221,171200,769340395,2945,2945,2945,2945,0
20231221,171100,769340395,2945,2945,2945,2945,0
20231221,171000,769340395,2945,2945,2945,2945,0
20231221,170900,769340395,2945,2945,2945,2945,0
20231221,170800,769340395,2945,2945,2945,2945,0
20231221,170700,769340395,2945,2945,2945,2945,0
20231221,170600,769340395,2945,2945,2945,2945,0
20231221,170500,769340395,2945,2945,2945,2945,0
20231221,170400,769340395,2945,2945,2945,2945,0
20231221,170300,769340395,2945,2945,2945,2945,0
20231221,170200,769340395,2945,2945,2945,2945,0
20231221,170100,769340395,2945,2945,2945,2945,0
20231221,170000,769340395,2945,2945,2945,2945,0
20231221,165900,769340395,2945,2945,2945,2945,0
20231221,165800,769340395,2945,2945,2945,2945,0
20231221,165700,769340395,2945,2945,2945,2945,0
20231221,165600,769340395,2945,2945,2945,2945,0
20231221,165500,769340395,2945,2945,2945,2945,0
20231221,165400,769340395,2945,2945,2945,2945,0
20231221,165300,769340395,2945,2945,2945,2945,0
20231221,165200,769340395,2945,2945,2945,2945,5951
20231221,165100,769340395,2945,2945,2945,2945,0
20231221,165000,769340395,2945,2945,2945,2945,0
20231221,164900,769340395,2945,2945,2945,2945,0
20231221,164800,769340395,2945,2945,2945,2945,0
20231221,164700,769340395,2945,2945,2945,2945,0
20231221,164600,769340395,2945,2945,2945,2945,0
20231221,164500,769340395,2945,2945,2945,2945,0
20231221,164400,769340395,2945,2945,2945,2945,0
20231221,164300,769340395,2945,2945,2945,2945,0
20231221,164200,769340395,2945,2945,2945,2945,0
20231221,164100,769340395,2945,2945,2945,2945,0
20231221,164000,769340395,2945,2945,2945,2945,0
20231221,163900,769340395,2945,2945,2945,2945,0
20231221,163800,769340395,2945,2945,2945,2945,0
20231221,163700,769340395,2945,2945,2945,2945,0
20231221,163600,769340395,2945,2945,2945,2945,0
20231221,163500,769340395,2945,2945,2945,2945,0
20231221,163400,769340395,2945,2945,2945,2945,0
20231221,163300,769340395,2945,2945,2945,2945,0
20231221,163200,769340395,2945,2945,2945,2945,0
20231221,163100,769340395,2945,2945,2945,2945,0
20231221,163000,769340395,2945,2945,2945,2945,0
20231221,162900,769340395,2945,2945,2945,2945,0
20231221,162800,769340395,2945,2945,2945,2945,0
20231221,162700,769340395,2945,2945,2945,2945,0
20231221,162600,769340395,2945,2945,2945,2945,0
20231221,162500,769340395,2945,2945,2945,2945,0
20231221,162400,769340395,2945,2945,2945,2945,0
20231221,162300,769340395,2945,2945,2945,2945,0
20231221,162200,769340395,2945,2945,2945,2945,5951
20231221,162100,769340395,2945,2945,2945,2945,0
20231221,162000,769340395,2945,2945,2945,2945,0
20231221,161900,769340395,2945,2945,2945,2945,0
20231221,161800,769340395,2945,2945,2945,2945,0
20231221,161700,769340395,2945,2945,2945,2945,0
20231221,161600,769340395,2945,2945,2945,2945,0
20231221,161500,769340395,2945,2945,2945,2945,0
20231221,161400,769340395,2945,2945,2945,2945,0
20231221,161300,769340395,2945,2945,2945,2945,0
20231221,161200,769340395,2945,2945,2945,2945,0
20231221,161100,769340395,2945,2945,2945,2945,0
20231221,161000,769340395,2945,2945,2945,2945,0
20231221,160900,769340395,2945,2945,2945,2945,0
20231221,160800,769340395,2945,2945,2945,2945,0
20231221,160700,769340395,2945,2945,2945,2945,0
20231221,160600,769340395,2945,2945,2945,2945,0
20231221,160500,769340395,2945,2945,2945,2945,0
20231221,160400,769340395,2945,2945,2945,2945,0
20231221,160300,769340395,2945,2945,2945,2945,0
20231221,160200,769340395,2945,2945,2945,2945,0
20231221,160100,769340395,2945,2945,2945,2945,0
20231221,160000,769340395,2945,2945,2945,2945,0
20231221,155900,769340395,2945,2945,2945,2945,0
20231221,155800,769340395,2945,2945,2945,2945,0
20231221,155700,769340395,2945,2945,2945,2945,0
20231221,155600,769340395,2945,2945,2945,2945,0
20231221,155500,769340395,2945,2945,2945,2945,0
20231221,155400,769340395,2945,2945,2945,2945,0
20231221,155300,769340395,2945,2945,2945,2945,0
20231221,155200,769340395,2945,2945,2945,2945,5951
20231221,155100,769340395,2945,2945,2945,2945,0
20231221,155000,769340395,2945,2945,2945,2945,0
20231221,154900,769340395,2945,2945,2945,2945,0
20231221,154800,769340395,2945,2945,2945,2945,0
20231221,154700,769340395,2945,2945,2945,2945,0
20231221,154600,769340395,2945,2945,2945,2945,0
20231221,154500,769340395,2945,2945,2945,2945,0
20231221,154400,769340395,2945,2945,2945,2945,0
20231221,154300,769340395,2945,2945,2945,2945,0
20231221,154200,769340395,2945,2945,2945,2945,0
20231221,154100,769340395,2945,2945,2945,2945,0
20231221,154000,769340395,2945,2945,2945,2945,0
20231221,153900,769340395,2945,2945,2945,2945,0
20231221,153800,769340395,2945,2945,2945,2945,0
20231221,153700,769340395,2945,2945,2945,2945,0
20231221,153600,769340395,2945,2945,2945,2945,0
20231221,153500,769340395,2945,2945,2945,2945,0
20231221,153400,769340395,2945,2945,2945,2945,0
20231221,153300,769340395,2945,2945,2945,2945,0
20231221,153200,769340395,2945,2945,2945,2945,0
20231221,153100,769340395,2945,2945,2945,2945,0
20231221,153000,769340395,2945,2945,2945,2945,5951
20231221,152900,751814700,2935,2935,2935,2935,0
20231221,152800,751814700,2935,2935,2935,2935,0
20231221,152700,751814700,2935,2935,2935,2935,0
20231221,152600,751814700,2935,2935,2935,2935,0
20231221,152500,751814700,2935,2935,2935,2935,0
20231221,152400,751814700,2935,2935,2935,2935,0
20231221,152300,751814700,2935,2935,2935,2935,0
20231221,152200,751814700,2935,2935,2935,2935,0
20231221,152100,751814700,2935,2935,2935,2935,0
20231221,152000,751814700,2935,2935,2935,2935,0
20231221,151900,751814700,2935,2940,2940,2920,748
20231221,151800,749624800,2940,2925,2940,2920,4933
20231221,151700,735210570,2925,2935,2940,2925,2402
20231221,151600,728176305,2935,2940,2945,2930,7116
20231221,151500,707298160,2945,2940,2945,2940,971
20231221,151400,704440890,2940,2940,2940,2940,50
20231221,151300,704293890,2940,2940,2940,2940,0
20231221,151200,704293890,2940,2945,2945,2940,412
20231221,151100,703082200,2945,2950,2950,2945,60
20231221,151000,702905450,2940,2945,2945,2940,849
20231221,150900,700407670,2950,2950,2950,2950,104
20231221,150800,700100870,2950,2950,2950,2945,355
20231221,150700,699055270,2945,2945,2950,2945,1676
20231221,150600,694119445,2945,2945,2950,2940,486
20231221,150500,692687770,2945,2945,2945,2945,60
20231221,150400,692511070,2945,2940,2945,2940,3
20231221,150300,692502245,2940,2940,2945,2940,792
20231221,150200,690173735,2950,2950,2950,2945,2425
20231221,150100,683031210,2950,2950,2950,2950,57
20231221,150000,682863060,2950,2950,2955,2950,4124
20231221,145900,670697255,2955,2955,2955,2955,6
20231221,145800,670679525,2955,2955,2955,2955,16
20231221,145700,670632245,2955,2950,2955,2945,256
20231221,145600,669877120,2945,2950,2950,2945,893
20231221,145500,667244170,2950,2955,2955,2950,2167
20231221,145400,660851300,2955,2955,2955,2955,69
20231221,145300,660647405,2960,2960,2960,2955,110
20231221,145200,660322055,2960,2955,2960,2955,100
20231221,145100,660026305,2955,2955,2955,2955,6
20231221,145000,660008575,2955,2955,2955,2955,0
20231221,144900,660008575,2955,2955,2955,2955,0
20231221,144800,660008575,2955,2955,2955,2955,1000
20231221,144700,657053575,2955,2955,2955,2955,116
20231221,144600,656710795,2960,2955,2960,2955,101
20231221,144500,656412335,2960,2950,2960,2950,2
20231221,144400,656406425,2960,2965,2965,2955,24
20231221,144300,656335440,2965,2965,2965,2965,0
20231221,144200,656335440,2965,2965,2965,2965,0
20231221,144100,656335440,2965,2950,2970,2945,21
20231221,144000,656273340,2950,2945,2950,2945,359
20231221,143900,655214810,2945,2945,2945,2945,411
20231221,143800,654004415,2950,2945,2950,2945,368
20231221,143700,652920650,2945,2945,2945,2945,231
20231221,143600,652240355,2950,2950,2950,2945,3
20231221,143500,652231510,2950,2950,2950,2945,183
20231221,143400,651692560,2945,2950,2950,2945,5
20231221,143300,651677815,2945,2945,2945,2945,250
20231221,143200,650941565,2945,2945,2945,2945,0
20231221,143100,650941565,2945,2950,2950,2945,541
20231221,143000,649348270,2950,2950,2950,2950,13
20231221,142900,649309920,2945,2945,2945,2945,2668
20231221,142800,641452660,2945,2950,2950,2945,280
20231221,142700,640626955,2945,2945,2945,2945,7
20231221,142600,640606340,2945,2950,2950,2945,906
20231221,142500,637933710,2955,2965,2965,2955,379
20231221,142400,636813705,2965,2955,2965,2955,51
20231221,142300,636662990,2970,2970,2970,2970,1
20231221,142200,636660020,2955,2975,2975,2955,106
20231221,142100,636346685,2975,2960,2975,2955,1316
20231221,142000,632436855,2970,2970,2970,2970,559
20231221,141900,630776625,2970,2970,2970,2970,64
20231221,141800,630586545,2970,2970,2970,2970,4
20231221,141700,630574665,2970,2960,2970,2960,437
20231221,141600,629280840,2965,2965,2965,2965,3
20231221,141500,629271945,2965,2965,2965,2965,7
20231221,141400,629251190,2965,2965,2965,2965,272
20231221,141300,628444710,2960,2965,2965,2960,56
20231221,141200,628278945,2960,2960,2960,2960,166
20231221,141100,627787585,2960,2960,2960,2950,149
20231221,141000,627347545,2960,2960,2960,2960,0
20231221,140900,627347545,2960,2950,2960,2950,2591
20231221,140800,619704025,2950,2950,2950,2950,1
20231221,140700,619701075,2945,2945,2945,2945,827
20231221,140600,617265560,2925,2945,2945,2920,4979
20231221,140500,602654265,2945,2945,2945,2945,661
20231221,140400,600707620,2945,2945,2945,2940,1471
20231221,140300,596382775,2945,2945,2945,2945,7
20231221,140200,596362160,2940,2940,2940,2940,400
20231221,140100,595186160,2945,2945,2945,2945,135
20231221,140000,594788585,2945,2940,2945,2940,667
20231221,135900,592827265,2940,2940,2940,2940,400
20231221,135800,591651265,2940,2940,2940,2940,1
20231221,135700,591648325,2940,2940,2940,2940,20
20231221,135600,591589525,2950,2950,2950,2950,110
20231221,135500,591265025,2950,2940,2950,2940,393
20231221,135400,590108525,2950,2950,2950,2950,3000
20231221,135300,581258525,2950,2950,2960,2940,5249
20231221,135200,565826315,2960,2940,2960,2940,11
20231221,135100,565793955,2960,2945,2960,2945,2610
20231221,135000,558107365,2945,2930,2945,2930,8125
20231221,134900,534281810,2930,2925,2930,2920,1661
20231221,134800,529424220,2915,2950,2950,2915,3671
20231221,134700,518681800,2950,2950,2950,2950,177
20231221,134600,518159650,2950,2950,2950,2945,153
20231221,134500,517708560,2950,2930,2950,2930,997
20231221,134400,514782855,2935,2940,2945,2935,553
20231221,134300,513157580,2950,2960,2960,2910,30998
20231221,134200,422124060,2960,2970,2970,2950,20986
20231221,134100,360006630,2970,2975,2975,2970,636
20231221,134000,358117370,2975,2975,2975,2975,3251
20231221,133900,348445645,2975,2975,2975,2975,812
20231221,133800,346029945,2975,2975,2975,2975,99
20231221,133700,345735420,2975,2975,2975,2975,0
20231221,133600,345735420,2975,2975,2975,2975,0
20231221,133500,345735420,2975,2975,2975,2975,0
20231221,133400,345735420,2975,2975,2975,2975,70
20231221,133300,345527170,2975,2975,2975,2975,200
20231221,133200,344932170,2975,2975,2975,2975,45
20231221,133100,344798295,2980,2980,2980,2980,3
20231221,133000,344789355,2980,2980,2980,2980,3
20231221,132900,344780415,2980,2980,2980,2980,221
20231221,132800,344121835,2985,2985,2985,2985,6
20231221,132700,344103925,2990,2990,2990,2990,0
20231221,132600,344103925,2990,2990,2990,2990,1
20231221,132500,344100935,2980,2980,2980,2980,1
20231221,132400,344097955,2990,2985,2990,2985,16
20231221,132300,344050190,2980,2980,2980,2980,0
20231221,132200,344050190,2980,2980,2980,2980,331
20231221,132100,343063810,2980,2980,2980,2980,18
20231221,132000,343010170,2980,2980,2980,2980,0
20231221,131900,343010170,2980,2980,2980,2980,1
20231221,131800,343007190,2980,2980,2980,2980,0
20231221,131700,343007190,2980,2980,2980,2980,217
20231221,131600,342360530,2980,2980,2980,2980,1
20231221,131500,342357550,2980,2980,2980,2980,10
20231221,131400,342327750,2980,2980,2980,2980,10
20231221,131300,342297950,2980,2980,2980,2980,31
20231221,131200,342205570,2980,2980,2980,2980,107
20231221,131100,341886710,2980,2980,2980,2980,0
20231221,131000,341886710,2980,2980,2980,2980,0
20231221,130900,341886710,2980,2975,2980,2975,80
20231221,130800,341648460,2975,2975,2975,2975,0
20231221,130700,341648460,2975,2980,2980,2975,101
20231221,130600,341347485,2980,2980,2980,2980,4062
20231221,130500,329242725,2980,2985,2985,2980,13
20231221,130400,329203935,2985,2985,2985,2985,500
20231221,130300,327711435,2980,2980,2980,2980,3
20231221,130200,327702495,2995,2995,2995,2995,300
20231221,130100,326803995,2995,2995,2995,2995,100
20231221,130000,326504495,2995,2995,2995,2995,0
20231221,125900,326504495,2995,2995,2995,2995,27
20231221,125800,326423630,2980,2980,2980,2980,0
20231221,125700,326423630,2980,2995,2995,2980,206
20231221,125600,325809660,2995,2995,2995,2995,0
20231221,125500,325809660,2995,2995,2995,2995,24
20231221,125400,325737780,2995,2995,2995,2995,0
20231221,125300,325737780,2995,2985,2995,2985,27
20231221,125200,325657170,2980,2980,2980,2980,0
20231221,125100,325657170,2980,2980,2980,2980,0
20231221,125000,325657170,2980,2980,2980,2980,0
20231221,124900,325657170,2980,2980,2980,2980,0
20231221,124800,325657170,2980,2980,2980,2980,1083
20231221,124700,322429830,2980,2980,2980,2980,0
20231221,124600,322429830,2980,2980,2980,2980,0
20231221,124500,322429830,2980,2980,2980,2980,0
20231221,124400,322429830,2980,2980,2980,2980,0
20231221,124300,322429830,2980,2985,2995,2980,226
20231221,124200,321756310,2990,2990,2990,2990,0
20231221,124100,321756310,2990,2985,2990,2985,16
20231221,124000,321708545,2980,2980,2980,2980,3600
20231221,123900,310980545,2990,2985,2990,2985,797
20231221,123800,308601395,2985,2985,2985,2985,0
20231221,123700,308601395,2985,2985,2985,2985,0
20231221,123600,308601395,2985,2990,2990,2985,180
20231221,123500,308063250,2990,2990,2990,2990,14
20231221,123400,308021390,2990,2990,2990,2990,0
20231221,123300,308021390,2990,2990,2990,2990,105
20231221,123200,307707440,2990,2990,2990,2990,410
20231221,123100,306481540,2995,2995,2995,2995,0
20231221,123000,306481540,2995,2995,2995,2995,3
20231221,122900,306472555,2995,2995,2995,2995,38
20231221,122800,306358745,2990,2990,2990,2990,0
20231221,122700,306358745,2990,2990,2990,2990,0
20231221,122600,306358745,2990,2990,2990,2990,0
20231221,122500,306358745,2990,2990,2990,2990,71
20231221,122400,306146455,2990,2990,2990,2990,0
20231221,122300,306146455,2990,2990,2990,2990,0
20231221,122200,306146455,2990,2990,2990,2990,38
20231221,122100,306032835,2990,2990,2990,2990,2
20231221,122000,306026855,2980,2980,2980,2980,0
20231221,121900,306026855,2980,2980,2980,2980,0
20231221,121800,306026855,2980,2980,2980,2980,0
20231221,121700,306026855,2980,2980,2980,2980,258
20231221,121600,305258015,2980,2980,2980,2980,0
20231221,121500,305258015,2980,2980,2980,2980,0
20231221,121400,305258015,2980,2980,2980,2980,0
20231221,121300,305258015,2980,2980,2980,2980,0
20231221,121200,305258015,2980,2985,2985,2980,10
20231221,121100,305228200,2980,2980,2980,2980,0
20231221,121000,305228200,2980,2980,2980,2980,0
20231221,120900,305228200,2980,2980,2980,2980,0
20231221,120800,305228200,2980,2980,2980,2980,30
20231221,120700,305138800,2980,2980,2980,2980,360
20231221,120600,304066000,2995,2995,2995,2995,0
20231221,120500,304066000,2995,2995,2995,2995,10
20231221,120400,304036050,2995,2995,2995,2995,0
20231221,120300,304036050,2995,2995,2995,2995,3
20231221,120200,304027065,2995,2995,2995,2995,0
20231221,120100,304027065,2995,2995,2995,2995,11
20231221,120000,303994120,2995,2995,2995,2995,0
20231221,115900,303994120,2995,2995,2995,2995,50
20231221,115800,303844370,2975,2980,2980,2975,213
20231221,115700,303210665,2975,2975,2975,2975,0
20231221,115600,303210665,2975,2990,2990,2975,1207
20231221,115500,299613770,2990,2995,2995,2990,30
20231221,115400,299523945,2995,2990,2995,2980,595
20231221,115300,297750280,2990,2995,2995,2990,17
20231221,115200,297699415,2995,2995,2995,2995,0
20231221,115100,297699415,2995,2995,2995,2995,0
20231221,115000,297699415,2995,2995,2995,2995,6
20231221,114900,297681445,2995,2995,2995,2995,0
20231221,114800,297681445,2995,2995,2995,2995,386
20231221,114700,296525375,2995,2980,2995,2980,2
20231221,114600,296519400,2995,2995,2995,2995,1
20231221,114500,296516405,2985,2985,2995,2985,173
20231221,114400,295999800,2995,2995,2995,2995,14
20231221,114300,295957870,3000,3000,3000,3000,6
20231221,114200,295939870,3000,3000,3000,2985,34
20231221,114100,295837900,2995,2995,2995,2995,752
20231221,114000,293585660,3000,2985,3000,2985,935
20231221,113900,290785660,2990,2990,2990,2990,0
20231221,113800,290785660,2990,2985,2990,2985,201
20231221,113700,290185670,3000,3000,3000,3000,0
20231221,113600,290185670,3000,3000,3000,3000,2
20231221,113500,290179670,2975,3000,3000,2975,199
20231221,113400,289585115,3000,2995,3000,2995,67
20231221,113300,289384415,2995,2990,2995,2990,475
20231221,113200,287963055,2990,2980,2990,2980,495
20231221,113100,286486590,2980,2980,2980,2980,1000
20231221,113000,283506590,2980,2975,2980,2975,5
20231221,112900,283491710,2980,2980,2980,2980,2
20231221,112800,283485750,2975,2975,2975,2975,322
20231221,112700,282527800,2975,2975,2975,2975,30
20231221,112600,282438550,2975,2975,2975,2975,4
20231221,112500,282426650,2975,2975,2975,2975,787
20231221,112400,280085325,2975,2975,2975,2975,700
20231221,112300,278002825,2975,2975,2975,2975,47
20231221,112200,277863000,2980,2980,2980,2980,93
20231221,112100,277585860,2980,2980,2980,2980,36
20231221,112000,277478580,2975,2975,2975,2975,100
20231221,111900,277181080,2980,2980,2980,2980,7
20231221,111800,277160220,2980,2980,2980,2980,21
20231221,111700,277097640,2980,2980,2980,2980,2
20231221,111600,277091680,2975,2975,2975,2975,0
20231221,111500,277091680,2975,2980,2980,2975,952
20231221,111400,274257475,2980,2985,2985,2980,452
20231221,111300,272908805,2985,2990,2990,2985,7
20231221,111200,272887885,2990,2980,2990,2980,519
20231221,111100,271339320,2980,2980,2980,2980,200
20231221,111000,270743320,2980,2980,2980,2980,0
20231221,110900,270743320,2980,2980,2980,2975,305
20231221,110800,269835920,2975,2975,2975,2975,580
20231221,110700,268110420,2970,2970,2970,2970,0
20231221,110600,268110420,2970,2975,2975,2970,247
20231221,110500,267375745,2975,2975,2975,2975,5
20231221,110400,267360870,2975,2975,2975,2975,8
20231221,110300,267337070,2975,2975,2975,2975,96
20231221,110200,267051470,2975,2970,2975,2970,202
20231221,110100,266451520,2975,2975,2975,2975,167
20231221,110000,265954695,2975,2975,2975,2970,8
20231221,105900,265930900,2980,2970,2980,2970,187
20231221,105800,265375370,2970,2970,2970,2970,817
20231221,105700,262948880,2970,2980,2980,2970,11
20231221,105600,262916110,2980,2970,2980,2970,569
20231221,105500,261225580,2980,2980,2980,2970,642
20231221,105400,259313410,2975,2980,2980,2975,2933
20231221,105300,250587715,2980,2980,2980,2980,1178
20231221,105200,247077275,2985,2990,2990,2985,200
20231221,105100,246479775,2985,2985,2985,2985,0
20231221,105000,246479775,2985,2985,2985,2985,4
20231221,104900,246467835,2985,2980,2985,2980,1032
20231221,104800,243392295,2975,2975,2975,2975,700
20231221,104700,241309795,2975,2975,2975,2975,175
20231221,104600,240789170,2980,2980,2985,2980,359
20231221,104500,239719300,2985,2985,2985,2985,0
20231221,104400,239719300,2985,2985,2985,2985,20
20231221,104300,239659600,2985,2985,2985,2980,123
20231221,104200,239292960,2985,2985,2985,2985,202
20231221,104100,238689990,2980,2985,2985,2980,211
20231221,104000,238061205,2980,2980,2985,2980,15
20231221,103900,238016495,2980,2980,2980,2980,6
20231221,103800,237998615,2980,2980,2985,2980,5933
20231221,103700,220318025,2980,2990,2990,2980,7243
20231221,103600,198710020,2990,2995,2995,2990,3798
20231221,103500,187353995,2995,2995,2995,2990,4661
20231221,103400,173395165,2995,3000,3000,2995,127
20231221,103300,173014445,3000,3000,3005,3000,339
20231221,103200,171997065,3010,3010,3010,3000,3666
20231221,103100,160988700,3010,3010,3010,3010,103
20231221,103000,160678670,3010,3010,3010,3010,7
20231221,102900,160657600,3015,3015,3015,3015,85
20231221,102800,160401325,3010,3015,3015,3010,514
20231221,102700,158854180,3015,3010,3015,3010,25
20231221,102600,158778910,3005,3005,3005,3005,400
20231221,102500,157576910,3005,3010,3010,3005,220
20231221,102400,156915710,3010,3010,3010,3010,163
20231221,102300,156425080,3010,3010,3010,3010,0
20231221,102200,156425080,3010,3000,3010,3000,113
20231221,102100,156086030,3000,3005,3005,3000,7
20231221,102000,156065015,3005,3005,3005,3005,100
20231221,101900,155764515,3015,3005,3015,3005,56
20231221,101800,155596225,3000,3005,3005,3000,1525
20231221,101700,151021105,3005,3005,3005,3005,150
20231221,101600,150570355,3000,3005,3005,3000,1057
20231221,101500,147398485,3005,3005,3005,3005,500
20231221,101400,145895985,3005,3005,3005,3005,1
20231221,101300,145892980,3015,3005,3015,3005,1509
20231221,101200,141358345,3015,3015,3015,3015,200
20231221,101100,140755345,3015,3015,3015,3015,38
20231221,101000,140640775,3010,3010,3010,3010,9
20231221,100900,140613685,3005,3005,3005,3005,5
20231221,100800,140598660,3005,3005,3010,3005,33
20231221,100700,140499445,3005,3005,3005,3005,0
20231221,100600,140499445,3005,3005,3005,3005,104
20231221,100500,140186925,3010,3010,3010,3010,3
20231221,100400,140177895,3010,3010,3010,3000,1989
20231221,100300,134201480,3010,3010,3010,3010,100
20231221,100200,133900480,3005,3005,3005,3005,40
20231221,100100,133780280,3005,3005,3005,3005,0
20231221,100000,133780280,3005,3005,3005,3005,450
20231221,095900,132428030,3005,3005,3005,3005,93
20231221,095800,132148565,3005,3010,3010,3005,318
20231221,095700,131192430,3010,3010,3010,3010,264
20231221,095600,130397790,3010,3010,3010,3010,100
20231221,095500,130096790,3010,3015,3015,3010,11
20231221,095400,130063630,3015,3005,3015,3005,135
20231221,095300,129657655,3005,3010,3010,3005,811
20231221,095200,127220545,3005,3005,3005,3005,3
20231221,095100,127211530,3005,3005,3010,3005,84
20231221,095000,126959060,3005,3015,3015,3005,1301
20231221,094900,123042925,3015,3015,3015,3015,557
20231221,094800,121363570,3015,3020,3020,3015,260
20231221,094700,120579620,3015,3015,3015,3015,0
20231221,094600,120579620,3015,3015,3015,3015,0
20231221,094500,120579620,3015,3015,3015,3015,10
20231221,094400,120549470,3010,3010,3010,3010,0
20231221,094300,120549470,3010,3020,3020,3010,401
20231221,094200,119338460,3020,3020,3020,3020,0
20231221,094100,119338460,3020,3010,3020,3010,1680
20231221,094000,114281335,3015,3015,3015,3015,174
20231221,093900,113756725,3020,3020,3020,3020,0
20231221,093800,113756725,3020,3020,3020,3020,35
20231221,093700,113651025,3020,3020,3025,3010,128
20231221,093600,113264145,3020,3020,3020,3020,0
20231221,093500,113264145,3020,3020,3020,3020,1052
20231221,093400,110087105,3020,3010,3020,3010,12
20231221,093300,110050970,3010,3010,3010,3010,335
20231221,093200,109042620,3010,3015,3015,3010,43
20231221,093100,108913135,3015,3015,3015,3015,1
20231221,093000,108910120,3010,3010,3010,3010,0
20231221,092900,108910120,3010,3010,3010,3010,212
20231221,092800,108272000,3015,3015,3015,3015,3
20231221,092700,108262955,3015,3015,3015,3015,158
20231221,092600,107786585,3015,3020,3020,3015,55
20231221,092500,107620745,3020,3020,3020,3020,1
20231221,092400,107617725,3015,3015,3015,3015,0
20231221,092300,107617725,3015,3015,3015,3015,979
20231221,092200,104666040,3015,3015,3015,3005,34
20231221,092100,104563830,3015,3015,3015,3015,6
20231221,092000,104545740,3000,3000,3000,3000,358
20231221,091900,103471740,3015,3000,3015,3000,109
20231221,091800,103144725,3015,3015,3015,3015,5
20231221,091700,103129650,3010,3000,3010,3000,1766
20231221,091600,97830100,3000,3000,3000,3000,161
20231221,091500,97347100,3000,2995,3000,2995,309
20231221,091400,96421565,2995,2995,2995,2990,3143
20231221,091300,87019045,3000,3000,3000,3000,104
20231221,091200,86707045,3000,3000,3000,3000,1435
20231221,091100,82402045,3000,3005,3010,3000,215
20231221,091000,81755975,3015,3015,3015,3015,45
20231221,090900,81620300,3010,3000,3010,2995,333
20231221,090800,80621765,3000,3000,3000,3000,374
20231221,090700,79499765,3000,3000,3000,3000,0
20231221,090600,79499765,3000,3000,3000,3000,586
20231221,090500,77741765,3000,2985,3000,2985,1896
20231221,090400,72055340,2985,2995,2995,2985,403
20231221,090300,70850540,2980,2980,2980,2980,1233
20231221,090200,67176200,2980,2985,2985,2980,4851
20231221,090100,52719985,2985,3000,3000,2980,3219
20231221,090000,43117230,3000,3000,3025,2985,14230