KissMeData/189330/min/candle-20231221.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231221,202600,260612620,10560,10560,10560,10560,1096
20231221,202500,260612620,10560,10560,10560,10560,0
20231221,202400,260612620,10560,10560,10560,10560,0
20231221,202300,260612620,10560,10560,10560,10560,0
20231221,202200,260612620,10560,10560,10560,10560,0
20231221,202100,260612620,10560,10560,10560,10560,0
20231221,202000,260612620,10560,10560,10560,10560,0
20231221,201900,260612620,10560,10560,10560,10560,0
20231221,201800,260612620,10560,10560,10560,10560,0
20231221,201700,260612620,10560,10560,10560,10560,0
20231221,201600,260612620,10560,10560,10560,10560,0
20231221,201500,260612620,10560,10560,10560,10560,0
20231221,201400,260612620,10560,10560,10560,10560,0
20231221,201300,260612620,10560,10560,10560,10560,0
20231221,201200,260612620,10560,10560,10560,10560,0
20231221,201100,260612620,10560,10560,10560,10560,0
20231221,201000,260612620,10560,10560,10560,10560,0
20231221,200900,260612620,10560,10560,10560,10560,0
20231221,200800,260612620,10560,10560,10560,10560,0
20231221,200700,260612620,10560,10560,10560,10560,0
20231221,200600,260612620,10560,10560,10560,10560,0
20231221,200500,260612620,10560,10560,10560,10560,0
20231221,200400,260612620,10560,10560,10560,10560,0
20231221,200300,260612620,10560,10560,10560,10560,0
20231221,200200,260612620,10560,10560,10560,10560,0
20231221,200100,260612620,10560,10560,10560,10560,0
20231221,200000,260612620,10560,10560,10560,10560,0
20231221,195900,260612620,10560,10560,10560,10560,0
20231221,195800,260612620,10560,10560,10560,10560,0
20231221,195700,260612620,10560,10560,10560,10560,0
20231221,195600,260612620,10560,10560,10560,10560,1096
20231221,195500,260612620,10560,10560,10560,10560,0
20231221,195400,260612620,10560,10560,10560,10560,0
20231221,195300,260612620,10560,10560,10560,10560,0
20231221,195200,260612620,10560,10560,10560,10560,0
20231221,195100,260612620,10560,10560,10560,10560,0
20231221,195000,260612620,10560,10560,10560,10560,0
20231221,194900,260612620,10560,10560,10560,10560,0
20231221,194800,260612620,10560,10560,10560,10560,0
20231221,194700,260612620,10560,10560,10560,10560,0
20231221,194600,260612620,10560,10560,10560,10560,0
20231221,194500,260612620,10560,10560,10560,10560,0
20231221,194400,260612620,10560,10560,10560,10560,0
20231221,194300,260612620,10560,10560,10560,10560,0
20231221,194200,260612620,10560,10560,10560,10560,0
20231221,194100,260612620,10560,10560,10560,10560,0
20231221,194000,260612620,10560,10560,10560,10560,0
20231221,193900,260612620,10560,10560,10560,10560,0
20231221,193800,260612620,10560,10560,10560,10560,0
20231221,193700,260612620,10560,10560,10560,10560,0
20231221,193600,260612620,10560,10560,10560,10560,0
20231221,193500,260612620,10560,10560,10560,10560,0
20231221,193400,260612620,10560,10560,10560,10560,0
20231221,193300,260612620,10560,10560,10560,10560,0
20231221,193200,260612620,10560,10560,10560,10560,0
20231221,193100,260612620,10560,10560,10560,10560,0
20231221,193000,260612620,10560,10560,10560,10560,0
20231221,192900,260612620,10560,10560,10560,10560,0
20231221,192800,260612620,10560,10560,10560,10560,0
20231221,192700,260612620,10560,10560,10560,10560,0
20231221,192600,260612620,10560,10560,10560,10560,1096
20231221,192500,260612620,10560,10560,10560,10560,0
20231221,192400,260612620,10560,10560,10560,10560,0
20231221,192300,260612620,10560,10560,10560,10560,0
20231221,192200,260612620,10560,10560,10560,10560,0
20231221,192100,260612620,10560,10560,10560,10560,0
20231221,192000,260612620,10560,10560,10560,10560,0
20231221,191900,260612620,10560,10560,10560,10560,0
20231221,191800,260612620,10560,10560,10560,10560,0
20231221,191700,260612620,10560,10560,10560,10560,0
20231221,191600,260612620,10560,10560,10560,10560,0
20231221,191500,260612620,10560,10560,10560,10560,0
20231221,191400,260612620,10560,10560,10560,10560,0
20231221,191300,260612620,10560,10560,10560,10560,0
20231221,191200,260612620,10560,10560,10560,10560,0
20231221,191100,260612620,10560,10560,10560,10560,0
20231221,191000,260612620,10560,10560,10560,10560,0
20231221,190900,260612620,10560,10560,10560,10560,0
20231221,190800,260612620,10560,10560,10560,10560,0
20231221,190700,260612620,10560,10560,10560,10560,0
20231221,190600,260612620,10560,10560,10560,10560,0
20231221,190500,260612620,10560,10560,10560,10560,0
20231221,190400,260612620,10560,10560,10560,10560,0
20231221,190300,260612620,10560,10560,10560,10560,0
20231221,190200,260612620,10560,10560,10560,10560,0
20231221,190100,260612620,10560,10560,10560,10560,0
20231221,190000,260612620,10560,10560,10560,10560,0
20231221,185900,260612620,10560,10560,10560,10560,0
20231221,185800,260612620,10560,10560,10560,10560,0
20231221,185700,260612620,10560,10560,10560,10560,0
20231221,185600,260612620,10560,10560,10560,10560,1096
20231221,185500,260612620,10560,10560,10560,10560,0
20231221,185400,260612620,10560,10560,10560,10560,0
20231221,185300,260612620,10560,10560,10560,10560,0
20231221,185200,260612620,10560,10560,10560,10560,0
20231221,185100,260612620,10560,10560,10560,10560,0
20231221,185000,260612620,10560,10560,10560,10560,0
20231221,184900,260612620,10560,10560,10560,10560,0
20231221,184800,260612620,10560,10560,10560,10560,0
20231221,184700,260612620,10560,10560,10560,10560,0
20231221,184600,260612620,10560,10560,10560,10560,0
20231221,184500,260612620,10560,10560,10560,10560,0
20231221,184400,260612620,10560,10560,10560,10560,0
20231221,184300,260612620,10560,10560,10560,10560,0
20231221,184200,260612620,10560,10560,10560,10560,0
20231221,184100,260612620,10560,10560,10560,10560,0
20231221,184000,260612620,10560,10560,10560,10560,0
20231221,183900,260612620,10560,10560,10560,10560,0
20231221,183800,260612620,10560,10560,10560,10560,0
20231221,183700,260612620,10560,10560,10560,10560,0
20231221,183600,260612620,10560,10560,10560,10560,0
20231221,183500,260612620,10560,10560,10560,10560,0
20231221,183400,260612620,10560,10560,10560,10560,0
20231221,183300,260612620,10560,10560,10560,10560,0
20231221,183200,260612620,10560,10560,10560,10560,0
20231221,183100,260612620,10560,10560,10560,10560,0
20231221,183000,260612620,10560,10560,10560,10560,0
20231221,182900,260612620,10560,10560,10560,10560,0
20231221,182800,260612620,10560,10560,10560,10560,0
20231221,182700,260612620,10560,10560,10560,10560,0
20231221,182600,260612620,10560,10560,10560,10560,1096
20231221,182500,260612620,10560,10560,10560,10560,0
20231221,182400,260612620,10560,10560,10560,10560,0
20231221,182300,260612620,10560,10560,10560,10560,0
20231221,182200,260612620,10560,10560,10560,10560,0
20231221,182100,260612620,10560,10560,10560,10560,0
20231221,182000,260612620,10560,10560,10560,10560,0
20231221,181900,260612620,10560,10560,10560,10560,0
20231221,181800,260612620,10560,10560,10560,10560,0
20231221,181700,260612620,10560,10560,10560,10560,0
20231221,181600,260612620,10560,10560,10560,10560,0
20231221,181500,260612620,10560,10560,10560,10560,0
20231221,181400,260612620,10560,10560,10560,10560,0
20231221,181300,260612620,10560,10560,10560,10560,0
20231221,181200,260612620,10560,10560,10560,10560,0
20231221,181100,260612620,10560,10560,10560,10560,0
20231221,181000,260612620,10560,10560,10560,10560,0
20231221,180900,260612620,10560,10560,10560,10560,0
20231221,180800,260612620,10560,10560,10560,10560,0
20231221,180700,260612620,10560,10560,10560,10560,0
20231221,180600,260612620,10560,10560,10560,10560,0
20231221,180500,260612620,10560,10560,10560,10560,0
20231221,180400,260612620,10560,10560,10560,10560,0
20231221,180300,260612620,10560,10560,10560,10560,0
20231221,180200,260612620,10560,10560,10560,10560,0
20231221,180100,260612620,10560,10560,10560,10560,0
20231221,180000,260612620,10560,10560,10560,10560,0
20231221,175900,260612620,10560,10560,10560,10560,0
20231221,175800,260612620,10560,10560,10560,10560,0
20231221,175700,260612620,10560,10560,10560,10560,0
20231221,175600,260612620,10560,10560,10560,10560,1096
20231221,175500,260612620,10560,10560,10560,10560,0
20231221,175400,260612620,10560,10560,10560,10560,0
20231221,175300,260612620,10560,10560,10560,10560,0
20231221,175200,260612620,10560,10560,10560,10560,0
20231221,175100,260612620,10560,10560,10560,10560,0
20231221,175000,260612620,10560,10560,10560,10560,0
20231221,174900,260612620,10560,10560,10560,10560,0
20231221,174800,260612620,10560,10560,10560,10560,0
20231221,174700,260612620,10560,10560,10560,10560,0
20231221,174600,260612620,10560,10560,10560,10560,0
20231221,174500,260612620,10560,10560,10560,10560,0
20231221,174400,260612620,10560,10560,10560,10560,0
20231221,174300,260612620,10560,10560,10560,10560,0
20231221,174200,260612620,10560,10560,10560,10560,0
20231221,174100,260612620,10560,10560,10560,10560,0
20231221,174000,260612620,10560,10560,10560,10560,0
20231221,173900,260612620,10560,10560,10560,10560,0
20231221,173800,260612620,10560,10560,10560,10560,0
20231221,173700,260612620,10560,10560,10560,10560,0
20231221,173600,260612620,10560,10560,10560,10560,0
20231221,173500,260612620,10560,10560,10560,10560,0
20231221,173400,260612620,10560,10560,10560,10560,0
20231221,173300,260612620,10560,10560,10560,10560,0
20231221,173200,260612620,10560,10560,10560,10560,0
20231221,173100,260612620,10560,10560,10560,10560,0
20231221,173000,260612620,10560,10560,10560,10560,0
20231221,172900,260612620,10560,10560,10560,10560,0
20231221,172800,260612620,10560,10560,10560,10560,0
20231221,172700,260612620,10560,10560,10560,10560,0
20231221,172600,260612620,10560,10560,10560,10560,1096
20231221,172500,260612620,10560,10560,10560,10560,0
20231221,172400,260612620,10560,10560,10560,10560,0
20231221,172300,260612620,10560,10560,10560,10560,0
20231221,172200,260612620,10560,10560,10560,10560,0
20231221,172100,260612620,10560,10560,10560,10560,0
20231221,172000,260612620,10560,10560,10560,10560,0
20231221,171900,260612620,10560,10560,10560,10560,0
20231221,171800,260612620,10560,10560,10560,10560,0
20231221,171700,260612620,10560,10560,10560,10560,0
20231221,171600,260612620,10560,10560,10560,10560,0
20231221,171500,260612620,10560,10560,10560,10560,0
20231221,171400,260612620,10560,10560,10560,10560,0
20231221,171300,260612620,10560,10560,10560,10560,0
20231221,171200,260612620,10560,10560,10560,10560,0
20231221,171100,260612620,10560,10560,10560,10560,0
20231221,171000,260612620,10560,10560,10560,10560,0
20231221,170900,260612620,10560,10560,10560,10560,0
20231221,170800,260612620,10560,10560,10560,10560,0
20231221,170700,260612620,10560,10560,10560,10560,0
20231221,170600,260612620,10560,10560,10560,10560,0
20231221,170500,260612620,10560,10560,10560,10560,0
20231221,170400,260612620,10560,10560,10560,10560,0
20231221,170300,260612620,10560,10560,10560,10560,0
20231221,170200,260612620,10560,10560,10560,10560,0
20231221,170100,260612620,10560,10560,10560,10560,0
20231221,170000,260612620,10560,10560,10560,10560,0
20231221,165900,260612620,10560,10560,10560,10560,0
20231221,165800,260612620,10560,10560,10560,10560,0
20231221,165700,260612620,10560,10560,10560,10560,0
20231221,165600,260612620,10560,10560,10560,10560,1096
20231221,165500,260612620,10560,10560,10560,10560,0
20231221,165400,260612620,10560,10560,10560,10560,0
20231221,165300,260612620,10560,10560,10560,10560,0
20231221,165200,260612620,10560,10560,10560,10560,0
20231221,165100,260612620,10560,10560,10560,10560,0
20231221,165000,260612620,10560,10560,10560,10560,0
20231221,164900,260612620,10560,10560,10560,10560,0
20231221,164800,260612620,10560,10560,10560,10560,0
20231221,164700,260612620,10560,10560,10560,10560,0
20231221,164600,260612620,10560,10560,10560,10560,0
20231221,164500,260612620,10560,10560,10560,10560,0
20231221,164400,260612620,10560,10560,10560,10560,0
20231221,164300,260612620,10560,10560,10560,10560,0
20231221,164200,260612620,10560,10560,10560,10560,0
20231221,164100,260612620,10560,10560,10560,10560,0
20231221,164000,260612620,10560,10560,10560,10560,0
20231221,163900,260612620,10560,10560,10560,10560,0
20231221,163800,260612620,10560,10560,10560,10560,0
20231221,163700,260612620,10560,10560,10560,10560,0
20231221,163600,260612620,10560,10560,10560,10560,0
20231221,163500,260612620,10560,10560,10560,10560,0
20231221,163400,260612620,10560,10560,10560,10560,0
20231221,163300,260612620,10560,10560,10560,10560,0
20231221,163200,260612620,10560,10560,10560,10560,0
20231221,163100,260612620,10560,10560,10560,10560,0
20231221,163000,260612620,10560,10560,10560,10560,0
20231221,162900,260612620,10560,10560,10560,10560,0
20231221,162800,260612620,10560,10560,10560,10560,0
20231221,162700,260612620,10560,10560,10560,10560,0
20231221,162600,260612620,10560,10560,10560,10560,1096
20231221,162500,260612620,10560,10560,10560,10560,0
20231221,162400,260612620,10560,10560,10560,10560,0
20231221,162300,260612620,10560,10560,10560,10560,0
20231221,162200,260612620,10560,10560,10560,10560,0
20231221,162100,260612620,10560,10560,10560,10560,0
20231221,162000,260612620,10560,10560,10560,10560,0
20231221,161900,260612620,10560,10560,10560,10560,0
20231221,161800,260612620,10560,10560,10560,10560,0
20231221,161700,260612620,10560,10560,10560,10560,0
20231221,161600,260612620,10560,10560,10560,10560,0
20231221,161500,260612620,10560,10560,10560,10560,0
20231221,161400,260612620,10560,10560,10560,10560,0
20231221,161300,260612620,10560,10560,10560,10560,0
20231221,161200,260612620,10560,10560,10560,10560,0
20231221,161100,260612620,10560,10560,10560,10560,0
20231221,161000,260612620,10560,10560,10560,10560,0
20231221,160900,260612620,10560,10560,10560,10560,0
20231221,160800,260612620,10560,10560,10560,10560,0
20231221,160700,260612620,10560,10560,10560,10560,0
20231221,160600,260612620,10560,10560,10560,10560,0
20231221,160500,260612620,10560,10560,10560,10560,0
20231221,160400,260612620,10560,10560,10560,10560,0
20231221,160300,260612620,10560,10560,10560,10560,0
20231221,160200,260612620,10560,10560,10560,10560,0
20231221,160100,260612620,10560,10560,10560,10560,0
20231221,160000,260612620,10560,10560,10560,10560,0
20231221,155900,260612620,10560,10560,10560,10560,0
20231221,155800,260612620,10560,10560,10560,10560,0
20231221,155700,260612620,10560,10560,10560,10560,0
20231221,155600,260612620,10560,10560,10560,10560,1096
20231221,155500,260612620,10560,10560,10560,10560,0
20231221,155400,260612620,10560,10560,10560,10560,0
20231221,155300,260612620,10560,10560,10560,10560,0
20231221,155200,260612620,10560,10560,10560,10560,0
20231221,155100,260612620,10560,10560,10560,10560,0
20231221,155000,260612620,10560,10560,10560,10560,0
20231221,154900,260612620,10560,10560,10560,10560,0
20231221,154800,260612620,10560,10560,10560,10560,0
20231221,154700,260612620,10560,10560,10560,10560,0
20231221,154600,260612620,10560,10560,10560,10560,0
20231221,154500,260612620,10560,10560,10560,10560,0
20231221,154400,260612620,10560,10560,10560,10560,0
20231221,154300,260612620,10560,10560,10560,10560,0
20231221,154200,260612620,10560,10560,10560,10560,0
20231221,154100,260612620,10560,10560,10560,10560,0
20231221,154000,260612620,10560,10560,10560,10560,0
20231221,153900,260612620,10560,10560,10560,10560,0
20231221,153800,260612620,10560,10560,10560,10560,0
20231221,153700,260612620,10560,10560,10560,10560,0
20231221,153600,260612620,10560,10560,10560,10560,0
20231221,153500,260612620,10560,10560,10560,10560,0
20231221,153400,260612620,10560,10560,10560,10560,0
20231221,153300,260612620,10560,10560,10560,10560,0
20231221,153200,260612620,10560,10560,10560,10560,0
20231221,153100,260612620,10560,10560,10560,10560,0
20231221,153000,260612620,10560,10560,10560,10560,1096
20231221,152900,249038860,10560,10560,10560,10560,0
20231221,152800,249038860,10560,10560,10560,10560,0
20231221,152700,249038860,10560,10560,10560,10560,0
20231221,152600,249038860,10560,10560,10560,10560,0
20231221,152500,249038860,10560,10560,10560,10560,0
20231221,152400,249038860,10560,10560,10560,10560,0
20231221,152300,249038860,10560,10560,10560,10560,0
20231221,152200,249038860,10560,10560,10560,10560,0
20231221,152100,249038860,10560,10560,10560,10560,0
20231221,152000,249038860,10560,10560,10560,10560,0
20231221,151900,249038860,10560,10560,10560,10560,0
20231221,151800,249038860,10560,10560,10560,10560,0
20231221,151700,249038860,10560,10560,10560,10560,28
20231221,151600,248743180,10570,10570,10570,10570,20
20231221,151500,248531780,10570,10570,10570,10570,0
20231221,151400,248531780,10570,10570,10570,10570,120
20231221,151300,247263380,10570,10580,10580,10570,25
20231221,151200,246998890,10580,10580,10580,10580,19
20231221,151100,246797870,10580,10580,10580,10580,50
20231221,151000,246268870,10580,10570,10580,10570,135
20231221,150900,244840580,10580,10580,10580,10580,0
20231221,150800,244840580,10580,10580,10580,10580,0
20231221,150700,244840580,10580,10580,10580,10580,1
20231221,150600,244830000,10580,10580,10580,10580,0
20231221,150500,244830000,10580,10580,10580,10580,27
20231221,150400,244544340,10560,10560,10560,10560,0
20231221,150300,244544340,10560,10560,10560,10560,0
20231221,150200,244544340,10560,10560,10560,10560,17
20231221,150100,244364820,10560,10560,10560,10560,0
20231221,150000,244364820,10560,10560,10560,10560,0
20231221,145900,244364820,10560,10560,10560,10560,10
20231221,145800,244259220,10580,10580,10580,10580,0
20231221,145700,244259220,10580,10570,10580,10570,440
20231221,145600,239608320,10560,10560,10560,10560,15
20231221,145500,239449920,10570,10570,10570,10570,721
20231221,145400,231828950,10580,10580,10580,10580,0
20231221,145300,231828950,10580,10580,10580,10580,0
20231221,145200,231828950,10580,10580,10580,10580,10
20231221,145100,231723150,10580,10580,10580,10580,0
20231221,145000,231723150,10580,10580,10580,10580,0
20231221,144900,231723150,10580,10580,10580,10580,0
20231221,144800,231723150,10580,10580,10580,10580,0
20231221,144700,231723150,10580,10580,10580,10580,0
20231221,144600,231723150,10580,10580,10580,10580,150
20231221,144500,230136150,10570,10570,10570,10570,0
20231221,144400,230136150,10570,10570,10570,10570,0
20231221,144300,230136150,10570,10570,10570,10570,0
20231221,144200,230136150,10570,10570,10570,10570,0
20231221,144100,230136150,10570,10570,10570,10570,0
20231221,144000,230136150,10570,10570,10570,10570,17
20231221,143900,229956460,10570,10570,10580,10570,32
20231221,143800,229618200,10570,10570,10570,10570,0
20231221,143700,229618200,10570,10570,10570,10570,50
20231221,143600,229089700,10580,10580,10580,10580,0
20231221,143500,229089700,10580,10580,10580,10580,0
20231221,143400,229089700,10580,10570,10580,10570,151
20231221,143300,227493130,10590,10590,10590,10590,0
20231221,143200,227493130,10590,10590,10590,10590,1
20231221,143100,227482540,10590,10590,10590,10590,0
20231221,143000,227482540,10590,10590,10590,10590,0
20231221,142900,227482540,10590,10590,10590,10590,0
20231221,142800,227482540,10590,10590,10590,10590,0
20231221,142700,227482540,10590,10590,10590,10590,0
20231221,142600,227482540,10590,10590,10590,10590,0
20231221,142500,227482540,10590,10590,10590,10590,0
20231221,142400,227482540,10590,10560,10590,10560,23
20231221,142300,227239630,10560,10560,10560,10560,0
20231221,142200,227239630,10560,10560,10560,10560,100
20231221,142100,226183630,10560,10560,10560,10560,0
20231221,142000,226183630,10560,10560,10560,10560,21
20231221,141900,225961870,10570,10570,10570,10570,200
20231221,141800,223847870,10560,10560,10560,10560,169
20231221,141700,222063230,10570,10580,10580,10570,775
20231221,141600,213871160,10580,10580,10580,10580,0
20231221,141500,213871160,10580,10580,10580,10580,252
20231221,141400,211205000,10580,10580,10580,10580,250
20231221,141300,208560000,10570,10570,10570,10570,0
20231221,141200,208560000,10570,10570,10570,10570,0
20231221,141100,208560000,10570,10580,10580,10570,201
20231221,141000,206435320,10570,10570,10570,10570,5
20231221,140900,206382470,10570,10570,10570,10570,0
20231221,140800,206382470,10570,10570,10570,10570,0
20231221,140700,206382470,10570,10570,10570,10570,0
20231221,140600,206382470,10570,10570,10570,10570,0
20231221,140500,206382470,10570,10570,10570,10570,400
20231221,140400,202154470,10570,10570,10570,10570,0
20231221,140300,202154470,10570,10570,10570,10570,0
20231221,140200,202154470,10570,10570,10570,10570,0
20231221,140100,202154470,10570,10570,10570,10570,300
20231221,140000,198983470,10580,10590,10590,10580,340
20231221,135900,195383960,10600,10600,10600,10600,0
20231221,135800,195383960,10600,10600,10600,10600,0
20231221,135700,195383960,10600,10600,10600,10600,16
20231221,135600,195214360,10600,10590,10600,10590,132
20231221,135500,193816470,10590,10590,10590,10590,0
20231221,135400,193816470,10590,10590,10590,10590,0
20231221,135300,193816470,10590,10590,10590,10590,0
20231221,135200,193816470,10590,10590,10590,10590,0
20231221,135100,193816470,10590,10590,10590,10590,0
20231221,135000,193816470,10590,10590,10590,10590,0
20231221,134900,193816470,10590,10590,10590,10590,18
20231221,134800,193625850,10590,10590,10590,10590,83
20231221,134700,192746880,10570,10570,10570,10570,3
20231221,134600,192715170,10590,10590,10590,10590,0
20231221,134500,192715170,10590,10590,10590,10590,3
20231221,134400,192683400,10570,10570,10570,10570,10
20231221,134300,192577700,10600,10600,10600,10600,0
20231221,134200,192577700,10600,10600,10600,10600,3
20231221,134100,192545900,10600,10600,10600,10600,0
20231221,134000,192545900,10600,10600,10600,10600,0
20231221,133900,192545900,10600,10600,10600,10600,1
20231221,133800,192535300,10600,10600,10600,10600,1
20231221,133700,192524700,10600,10600,10600,10600,10
20231221,133600,192418700,10600,10600,10600,10600,0
20231221,133500,192418700,10600,10600,10600,10600,0
20231221,133400,192418700,10600,10600,10600,10600,0
20231221,133300,192418700,10600,10600,10600,10600,0
20231221,133200,192418700,10600,10600,10600,10600,21
20231221,133100,192196100,10600,10590,10600,10570,231
20231221,133000,189751050,10600,10600,10600,10600,1
20231221,132900,189740450,10600,10600,10600,10600,0
20231221,132800,189740450,10600,10600,10600,10600,0
20231221,132700,189740450,10600,10600,10600,10600,11
20231221,132600,189623850,10590,10590,10590,10590,0
20231221,132500,189623850,10590,10590,10590,10590,0
20231221,132400,189623850,10590,10590,10590,10590,399
20231221,132300,185398440,10590,10590,10590,10590,0
20231221,132200,185398440,10590,10590,10590,10590,0
20231221,132100,185398440,10590,10590,10590,10590,21
20231221,132000,185176050,10590,10590,10590,10590,0
20231221,131900,185176050,10590,10590,10590,10590,0
20231221,131800,185176050,10590,10590,10590,10590,3
20231221,131700,185144280,10600,10600,10600,10600,0
20231221,131600,185144280,10600,10600,10600,10600,0
20231221,131500,185144280,10600,10600,10600,10600,0
20231221,131400,185144280,10600,10600,10600,10600,0
20231221,131300,185144280,10600,10600,10600,10600,0
20231221,131200,185144280,10600,10600,10600,10600,0
20231221,131100,185144280,10600,10600,10600,10600,0
20231221,131000,185144280,10600,10600,10600,10600,0
20231221,130900,185144280,10600,10600,10600,10600,2
20231221,130800,185123080,10600,10580,10600,10580,30
20231221,130700,184805480,10570,10570,10570,10570,35
20231221,130600,184435530,10580,10580,10580,10580,1
20231221,130500,184424950,10580,10580,10580,10580,2
20231221,130400,184403790,10570,10570,10570,10570,0
20231221,130300,184403790,10570,10570,10570,10570,10
20231221,130200,184298090,10580,10570,10580,10570,45
20231221,130100,183822340,10570,10570,10570,10570,0
20231221,130000,183822340,10570,10570,10570,10570,0
20231221,125900,183822340,10570,10570,10570,10570,0
20231221,125800,183822340,10570,10570,10570,10570,12
20231221,125700,183695500,10570,10570,10570,10570,0
20231221,125600,183695500,10570,10570,10570,10570,150
20231221,125500,182110000,10570,10570,10570,10570,0
20231221,125400,182110000,10570,10570,10570,10570,0
20231221,125300,182110000,10570,10570,10570,10570,0
20231221,125200,182110000,10570,10570,10570,10570,24
20231221,125100,181856320,10570,10570,10570,10570,300
20231221,125000,178685320,10570,10570,10570,10570,5
20231221,124900,178632470,10570,10570,10570,10570,0
20231221,124800,178632470,10570,10570,10570,10570,100
20231221,124700,177575470,10570,10570,10570,10570,30
20231221,124600,177258370,10570,10570,10570,10570,0
20231221,124500,177258370,10570,10570,10570,10570,78
20231221,124400,176433910,10570,10580,10580,10570,527
20231221,124300,170859220,10590,10590,10590,10590,0
20231221,124200,170859220,10590,10590,10590,10590,364
20231221,124100,167004460,10590,10590,10590,10590,0
20231221,124000,167004460,10590,10590,10590,10590,0
20231221,123900,167004460,10590,10590,10590,10590,50
20231221,123800,166474960,10590,10590,10590,10590,0
20231221,123700,166474960,10590,10590,10590,10590,0
20231221,123600,166474960,10590,10590,10590,10590,0
20231221,123500,166474960,10590,10590,10590,10590,0
20231221,123400,166474960,10590,10590,10590,10590,1
20231221,123300,166464370,10590,10590,10590,10590,0
20231221,123200,166464370,10590,10590,10590,10590,0
20231221,123100,166464370,10590,10590,10590,10590,0
20231221,123000,166464370,10590,10590,10590,10590,0
20231221,122900,166464370,10590,10590,10590,10590,0
20231221,122800,166464370,10590,10590,10590,10590,0
20231221,122700,166464370,10590,10590,10590,10590,0
20231221,122600,166464370,10590,10590,10590,10590,0
20231221,122500,166464370,10590,10590,10590,10590,0
20231221,122400,166464370,10590,10590,10590,10590,1
20231221,122300,166453780,10590,10590,10590,10590,0
20231221,122200,166453780,10590,10590,10590,10590,0
20231221,122100,166453780,10590,10590,10590,10590,0
20231221,122000,166453780,10590,10590,10590,10590,55
20231221,121900,165871330,10600,10600,10600,10600,0
20231221,121800,165871330,10600,10600,10600,10600,0
20231221,121700,165871330,10600,10600,10600,10600,1
20231221,121600,165860730,10600,10600,10600,10600,0
20231221,121500,165860730,10600,10600,10600,10600,0
20231221,121400,165860730,10600,10600,10600,10600,0
20231221,121300,165860730,10600,10600,10600,10600,0
20231221,121200,165860730,10600,10600,10600,10600,0
20231221,121100,165860730,10600,10600,10600,10600,0
20231221,121000,165860730,10600,10600,10600,10600,35
20231221,120900,165489730,10610,10610,10610,10610,0
20231221,120800,165489730,10610,10610,10610,10610,226
20231221,120700,163091870,10610,10610,10610,10610,0
20231221,120600,163091870,10610,10610,10610,10610,5
20231221,120500,163038820,10610,10610,10610,10610,0
20231221,120400,163038820,10610,10610,10610,10610,0
20231221,120300,163038820,10610,10610,10610,10610,0
20231221,120200,163038820,10610,10610,10610,10610,1
20231221,120100,163028210,10610,10610,10610,10610,5
20231221,120000,162975160,10610,10590,10610,10590,74
20231221,115900,162191110,10590,10590,10590,10590,2
20231221,115800,162169930,10580,10580,10580,10580,0
20231221,115700,162169930,10580,10580,10580,10580,0
20231221,115600,162169930,10580,10580,10580,10580,14
20231221,115500,162021810,10580,10580,10580,10580,110
20231221,115400,160858010,10580,10580,10580,10580,0
20231221,115300,160858010,10580,10580,10580,10580,0
20231221,115200,160858010,10580,10580,10580,10580,0
20231221,115100,160858010,10580,10580,10580,10580,0
20231221,115000,160858010,10580,10580,10580,10580,7
20231221,114900,160783950,10570,10570,10570,10570,10
20231221,114800,160678250,10570,10570,10570,10570,0
20231221,114700,160678250,10570,10570,10570,10570,10
20231221,114600,160572550,10570,10570,10570,10570,0
20231221,114500,160572550,10570,10570,10570,10570,0
20231221,114400,160572550,10570,10570,10570,10570,0
20231221,114300,160572550,10570,10570,10570,10570,0
20231221,114200,160572550,10570,10570,10570,10570,2
20231221,114100,160551410,10570,10570,10570,10570,0
20231221,114000,160551410,10570,10570,10570,10570,1
20231221,113900,160540840,10560,10560,10560,10560,0
20231221,113800,160540840,10560,10560,10560,10550,336
20231221,113700,156994640,10570,10570,10570,10570,27
20231221,113600,156709250,10570,10570,10570,10570,50
20231221,113500,156180750,10560,10560,10560,10560,0
20231221,113400,156180750,10560,10560,10560,10560,0
20231221,113300,156180750,10560,10560,10560,10560,0
20231221,113200,156180750,10560,10560,10560,10560,92
20231221,113100,155209230,10560,10590,10590,10560,558
20231221,113000,149307350,10600,10600,10600,10600,0
20231221,112900,149307350,10600,10600,10600,10600,0
20231221,112800,149307350,10600,10600,10600,10600,0
20231221,112700,149307350,10600,10580,10600,10580,40
20231221,112600,148883950,10580,10580,10580,10580,0
20231221,112500,148883950,10580,10580,10580,10580,5
20231221,112400,148831050,10580,10580,10580,10580,10
20231221,112300,148725250,10600,10600,10600,10600,12
20231221,112200,148598050,10600,10600,10600,10600,1
20231221,112100,148587450,10580,10580,10580,10580,0
20231221,112000,148587450,10580,10580,10580,10580,78
20231221,111900,147762210,10560,10560,10560,10560,0
20231221,111800,147762210,10560,10560,10560,10560,0
20231221,111700,147762210,10560,10560,10560,10560,30
20231221,111600,147445410,10550,10550,10550,10550,0
20231221,111500,147445410,10550,10550,10550,10550,0
20231221,111400,147445410,10550,10550,10550,10550,0
20231221,111300,147445410,10550,10550,10550,10550,0
20231221,111200,147445410,10550,10550,10550,10550,581
20231221,111100,141315860,10550,10550,10550,10550,0
20231221,111000,141315860,10550,10560,10560,10550,30
20231221,110900,140999320,10550,10550,10550,10550,0
20231221,110800,140999320,10550,10550,10550,10550,0
20231221,110700,140999320,10550,10550,10550,10550,0
20231221,110600,140999320,10550,10560,10560,10550,58
20231221,110500,140387180,10550,10550,10550,10550,0
20231221,110400,140387180,10550,10550,10550,10550,0
20231221,110300,140387180,10550,10550,10550,10550,0
20231221,110200,140387180,10550,10550,10550,10550,0
20231221,110100,140387180,10550,10550,10550,10550,0
20231221,110000,140387180,10550,10550,10550,10550,0
20231221,105900,140387180,10550,10550,10550,10550,0
20231221,105800,140387180,10550,10560,10560,10550,307
20231221,105700,137145570,10560,10560,10560,10560,0
20231221,105600,137145570,10560,10560,10560,10560,297
20231221,105500,134009250,10560,10580,10580,10560,285
20231221,105400,130996010,10580,10580,10580,10580,0
20231221,105300,130996010,10580,10610,10610,10580,2440
20231221,105200,105143650,10610,10610,10610,10610,48
20231221,105100,104634370,10610,10610,10610,10610,97
20231221,105000,103605200,10610,10610,10610,10610,300
20231221,104900,100422200,10650,10650,10650,10650,2
20231221,104800,100400900,10620,10620,10620,10620,5
20231221,104700,100347800,10620,10620,10620,10620,1
20231221,104600,100337180,10620,10620,10620,10620,1
20231221,104500,100326560,10620,10620,10620,10620,35
20231221,104400,99954860,10610,10610,10610,10610,0
20231221,104300,99954860,10610,10610,10610,10610,26
20231221,104200,99679000,10610,10610,10610,10610,0
20231221,104100,99679000,10610,10610,10610,10610,75
20231221,104000,98883250,10610,10620,10620,10610,500
20231221,103900,93577730,10610,10610,10610,10610,0
20231221,103800,93577730,10610,10610,10610,10610,0
20231221,103700,93577730,10610,10610,10610,10610,0
20231221,103600,93577730,10610,10610,10610,10610,0
20231221,103500,93577730,10610,10610,10610,10610,50
20231221,103400,93047230,10610,10610,10610,10610,0
20231221,103300,93047230,10610,10610,10610,10610,0
20231221,103200,93047230,10610,10610,10610,10610,0
20231221,103100,93047230,10610,10610,10610,10610,0
20231221,103000,93047230,10610,10620,10620,10610,232
20231221,102900,90584680,10610,10610,10610,10610,0
20231221,102800,90584680,10610,10610,10610,10610,12
20231221,102700,90457360,10620,10620,10620,10620,0
20231221,102600,90457360,10620,10620,10620,10620,211
20231221,102500,88216540,10620,10620,10620,10620,1232
20231221,102400,75132700,10630,10630,10630,10630,0
20231221,102300,75132700,10630,10630,10630,10630,0
20231221,102200,75132700,10630,10630,10630,10630,0
20231221,102100,75132700,10630,10630,10630,10630,1
20231221,102000,75122070,10610,10610,10610,10610,0
20231221,101900,75122070,10610,10610,10610,10610,71
20231221,101800,74368760,10620,10620,10620,10620,0
20231221,101700,74368760,10620,10620,10620,10620,0
20231221,101600,74368760,10620,10660,10660,10620,71
20231221,101500,73611940,10660,10660,10660,10660,1
20231221,101400,73601280,10590,10590,10590,10590,0
20231221,101300,73601280,10590,10600,10600,10590,511
20231221,101200,68185780,10600,10600,10600,10600,138
20231221,101100,66722980,10620,10700,10700,10600,2924
20231221,101000,35633470,10730,10730,10730,10730,0
20231221,100900,35633470,10730,10730,10730,10730,1
20231221,100800,35622740,10700,10700,10700,10700,11
20231221,100700,35505040,10700,10700,10700,10700,50
20231221,100600,34970040,10690,10690,10690,10690,0
20231221,100500,34970040,10690,10690,10690,10690,27
20231221,100400,34681410,10730,10700,10730,10700,34
20231221,100300,34316800,10700,10700,10700,10700,1
20231221,100200,34306100,10700,10700,10700,10700,1
20231221,100100,34295400,10700,10700,10700,10700,1
20231221,100000,34284700,10700,10700,10700,10700,1
20231221,095900,34274000,10700,10700,10700,10700,11
20231221,095800,34156300,10730,10730,10730,10730,1
20231221,095700,34145570,10730,10730,10730,10730,2
20231221,095600,34124110,10730,10730,10730,10730,0
20231221,095500,34124110,10730,10730,10730,10730,0
20231221,095400,34124110,10730,10700,10730,10700,138
20231221,095300,32646370,10730,10730,10730,10720,248
20231221,095200,29987560,10730,10730,10730,10730,0
20231221,095100,29987560,10730,10730,10730,10730,0
20231221,095000,29987560,10730,10730,10730,10730,0
20231221,094900,29987560,10730,10720,10730,10720,176
20231221,094800,28099190,10730,10700,10730,10700,16
20231221,094700,27927840,10730,10730,10730,10730,0
20231221,094600,27927840,10730,10730,10730,10730,0
20231221,094500,27927840,10730,10730,10730,10730,0
20231221,094400,27927840,10730,10730,10730,10730,0
20231221,094300,27927840,10730,10730,10730,10730,0
20231221,094200,27927840,10730,10730,10730,10730,5
20231221,094100,27874190,10730,10730,10730,10730,0
20231221,094000,27874190,10730,10730,10730,10730,1
20231221,093900,27863460,10650,10710,10710,10630,705
20231221,093800,20345460,10700,10700,10700,10700,0
20231221,093700,20345460,10700,10700,10700,10700,0
20231221,093600,20345460,10700,10700,10700,10700,0
20231221,093500,20345460,10700,10700,10700,10700,0
20231221,093400,20345460,10700,10700,10700,10700,0
20231221,093300,20345460,10700,10700,10700,10700,3
20231221,093200,20313360,10700,10730,10730,10700,9
20231221,093100,20217030,10730,10730,10730,10730,1
20231221,093000,20206300,10740,10740,10740,10740,0
20231221,092900,20206300,10740,10740,10740,10740,0
20231221,092800,20206300,10740,10740,10740,10740,0
20231221,092700,20206300,10740,10740,10740,10740,93
20231221,092600,19207480,10740,10740,10740,10740,0
20231221,092500,19207480,10740,10740,10740,10740,1
20231221,092400,19196740,10740,10740,10740,10740,0
20231221,092300,19196740,10740,10740,10740,10740,0
20231221,092200,19196740,10740,10740,10740,10740,4
20231221,092100,19153780,10740,10700,10740,10700,122
20231221,092000,17843980,10740,10740,10740,10740,1
20231221,091900,17833240,10700,10700,10700,10700,185
20231221,091800,15853740,10670,10670,10670,10670,12
20231221,091700,15725700,10670,10670,10670,10670,0
20231221,091600,15725700,10670,10650,10670,10650,23
20231221,091500,15480720,10600,10600,10600,10600,17
20231221,091400,15300520,10600,10600,10600,10600,38
20231221,091300,14897720,10600,10600,10600,10600,4
20231221,091200,14855320,10610,10650,10650,10610,216
20231221,091100,12558430,10620,10620,10620,10620,11
20231221,091000,12441610,10640,10630,10640,10630,68
20231221,090900,11718110,10640,10640,10640,10640,6
20231221,090800,11654270,10650,10650,10650,10650,0
20231221,090700,11654270,10650,10650,10650,10650,5
20231221,090600,11601020,10650,10650,10650,10650,4
20231221,090500,11558420,10590,10600,10600,10590,253
20231221,090400,8877600,10600,10600,10600,10600,0
20231221,090300,8877600,10600,10600,10600,10600,11
20231221,090200,8761000,10600,10620,10620,10600,41
20231221,090100,8326080,10620,10620,10620,10620,0
20231221,090000,8326080,10620,10620,10620,10620,784