KissMeData/241690/min/candle-20231221.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231221,204300,387511060,3965,3965,3965,3965,1021
20231221,204200,387511060,3965,3965,3965,3965,0
20231221,204100,387511060,3965,3965,3965,3965,0
20231221,204000,387511060,3965,3965,3965,3965,0
20231221,203900,387511060,3965,3965,3965,3965,0
20231221,203800,387511060,3965,3965,3965,3965,0
20231221,203700,387511060,3965,3965,3965,3965,0
20231221,203600,387511060,3965,3965,3965,3965,0
20231221,203500,387511060,3965,3965,3965,3965,0
20231221,203400,387511060,3965,3965,3965,3965,0
20231221,203300,387511060,3965,3965,3965,3965,0
20231221,203200,387511060,3965,3965,3965,3965,0
20231221,203100,387511060,3965,3965,3965,3965,0
20231221,203000,387511060,3965,3965,3965,3965,0
20231221,202900,387511060,3965,3965,3965,3965,0
20231221,202800,387511060,3965,3965,3965,3965,0
20231221,202700,387511060,3965,3965,3965,3965,0
20231221,202600,387511060,3965,3965,3965,3965,0
20231221,202500,387511060,3965,3965,3965,3965,0
20231221,202400,387511060,3965,3965,3965,3965,0
20231221,202300,387511060,3965,3965,3965,3965,0
20231221,202200,387511060,3965,3965,3965,3965,0
20231221,202100,387511060,3965,3965,3965,3965,0
20231221,202000,387511060,3965,3965,3965,3965,0
20231221,201900,387511060,3965,3965,3965,3965,0
20231221,201800,387511060,3965,3965,3965,3965,0
20231221,201700,387511060,3965,3965,3965,3965,0
20231221,201600,387511060,3965,3965,3965,3965,0
20231221,201500,387511060,3965,3965,3965,3965,0
20231221,201400,387511060,3965,3965,3965,3965,0
20231221,201300,387511060,3965,3965,3965,3965,1021
20231221,201200,387511060,3965,3965,3965,3965,0
20231221,201100,387511060,3965,3965,3965,3965,0
20231221,201000,387511060,3965,3965,3965,3965,0
20231221,200900,387511060,3965,3965,3965,3965,0
20231221,200800,387511060,3965,3965,3965,3965,0
20231221,200700,387511060,3965,3965,3965,3965,0
20231221,200600,387511060,3965,3965,3965,3965,0
20231221,200500,387511060,3965,3965,3965,3965,0
20231221,200400,387511060,3965,3965,3965,3965,0
20231221,200300,387511060,3965,3965,3965,3965,0
20231221,200200,387511060,3965,3965,3965,3965,0
20231221,200100,387511060,3965,3965,3965,3965,0
20231221,200000,387511060,3965,3965,3965,3965,0
20231221,195900,387511060,3965,3965,3965,3965,0
20231221,195800,387511060,3965,3965,3965,3965,0
20231221,195700,387511060,3965,3965,3965,3965,0
20231221,195600,387511060,3965,3965,3965,3965,0
20231221,195500,387511060,3965,3965,3965,3965,0
20231221,195400,387511060,3965,3965,3965,3965,0
20231221,195300,387511060,3965,3965,3965,3965,0
20231221,195200,387511060,3965,3965,3965,3965,0
20231221,195100,387511060,3965,3965,3965,3965,0
20231221,195000,387511060,3965,3965,3965,3965,0
20231221,194900,387511060,3965,3965,3965,3965,0
20231221,194800,387511060,3965,3965,3965,3965,0
20231221,194700,387511060,3965,3965,3965,3965,0
20231221,194600,387511060,3965,3965,3965,3965,0
20231221,194500,387511060,3965,3965,3965,3965,0
20231221,194400,387511060,3965,3965,3965,3965,0
20231221,194300,387511060,3965,3965,3965,3965,1021
20231221,194200,387511060,3965,3965,3965,3965,0
20231221,194100,387511060,3965,3965,3965,3965,0
20231221,194000,387511060,3965,3965,3965,3965,0
20231221,193900,387511060,3965,3965,3965,3965,0
20231221,193800,387511060,3965,3965,3965,3965,0
20231221,193700,387511060,3965,3965,3965,3965,0
20231221,193600,387511060,3965,3965,3965,3965,0
20231221,193500,387511060,3965,3965,3965,3965,0
20231221,193400,387511060,3965,3965,3965,3965,0
20231221,193300,387511060,3965,3965,3965,3965,0
20231221,193200,387511060,3965,3965,3965,3965,0
20231221,193100,387511060,3965,3965,3965,3965,0
20231221,193000,387511060,3965,3965,3965,3965,0
20231221,192900,387511060,3965,3965,3965,3965,0
20231221,192800,387511060,3965,3965,3965,3965,0
20231221,192700,387511060,3965,3965,3965,3965,0
20231221,192600,387511060,3965,3965,3965,3965,0
20231221,192500,387511060,3965,3965,3965,3965,0
20231221,192400,387511060,3965,3965,3965,3965,0
20231221,192300,387511060,3965,3965,3965,3965,0
20231221,192200,387511060,3965,3965,3965,3965,0
20231221,192100,387511060,3965,3965,3965,3965,0
20231221,192000,387511060,3965,3965,3965,3965,0
20231221,191900,387511060,3965,3965,3965,3965,0
20231221,191800,387511060,3965,3965,3965,3965,0
20231221,191700,387511060,3965,3965,3965,3965,0
20231221,191600,387511060,3965,3965,3965,3965,0
20231221,191500,387511060,3965,3965,3965,3965,0
20231221,191400,387511060,3965,3965,3965,3965,0
20231221,191300,387511060,3965,3965,3965,3965,1021
20231221,191200,387511060,3965,3965,3965,3965,0
20231221,191100,387511060,3965,3965,3965,3965,0
20231221,191000,387511060,3965,3965,3965,3965,0
20231221,190900,387511060,3965,3965,3965,3965,0
20231221,190800,387511060,3965,3965,3965,3965,0
20231221,190700,387511060,3965,3965,3965,3965,0
20231221,190600,387511060,3965,3965,3965,3965,0
20231221,190500,387511060,3965,3965,3965,3965,0
20231221,190400,387511060,3965,3965,3965,3965,0
20231221,190300,387511060,3965,3965,3965,3965,0
20231221,190200,387511060,3965,3965,3965,3965,0
20231221,190100,387511060,3965,3965,3965,3965,0
20231221,190000,387511060,3965,3965,3965,3965,0
20231221,185900,387511060,3965,3965,3965,3965,0
20231221,185800,387511060,3965,3965,3965,3965,0
20231221,185700,387511060,3965,3965,3965,3965,0
20231221,185600,387511060,3965,3965,3965,3965,0
20231221,185500,387511060,3965,3965,3965,3965,0
20231221,185400,387511060,3965,3965,3965,3965,0
20231221,185300,387511060,3965,3965,3965,3965,0
20231221,185200,387511060,3965,3965,3965,3965,0
20231221,185100,387511060,3965,3965,3965,3965,0
20231221,185000,387511060,3965,3965,3965,3965,0
20231221,184900,387511060,3965,3965,3965,3965,0
20231221,184800,387511060,3965,3965,3965,3965,0
20231221,184700,387511060,3965,3965,3965,3965,0
20231221,184600,387511060,3965,3965,3965,3965,0
20231221,184500,387511060,3965,3965,3965,3965,0
20231221,184400,387511060,3965,3965,3965,3965,0
20231221,184300,387511060,3965,3965,3965,3965,1021
20231221,184200,387511060,3965,3965,3965,3965,0
20231221,184100,387511060,3965,3965,3965,3965,0
20231221,184000,387511060,3965,3965,3965,3965,0
20231221,183900,387511060,3965,3965,3965,3965,0
20231221,183800,387511060,3965,3965,3965,3965,0
20231221,183700,387511060,3965,3965,3965,3965,0
20231221,183600,387511060,3965,3965,3965,3965,0
20231221,183500,387511060,3965,3965,3965,3965,0
20231221,183400,387511060,3965,3965,3965,3965,0
20231221,183300,387511060,3965,3965,3965,3965,0
20231221,183200,387511060,3965,3965,3965,3965,0
20231221,183100,387511060,3965,3965,3965,3965,0
20231221,183000,387511060,3965,3965,3965,3965,0
20231221,182900,387511060,3965,3965,3965,3965,0
20231221,182800,387511060,3965,3965,3965,3965,0
20231221,182700,387511060,3965,3965,3965,3965,0
20231221,182600,387511060,3965,3965,3965,3965,0
20231221,182500,387511060,3965,3965,3965,3965,0
20231221,182400,387511060,3965,3965,3965,3965,0
20231221,182300,387511060,3965,3965,3965,3965,0
20231221,182200,387511060,3965,3965,3965,3965,0
20231221,182100,387511060,3965,3965,3965,3965,0
20231221,182000,387511060,3965,3965,3965,3965,0
20231221,181900,387511060,3965,3965,3965,3965,0
20231221,181800,387511060,3965,3965,3965,3965,0
20231221,181700,387511060,3965,3965,3965,3965,0
20231221,181600,387511060,3965,3965,3965,3965,0
20231221,181500,387511060,3965,3965,3965,3965,0
20231221,181400,387511060,3965,3965,3965,3965,0
20231221,181300,387511060,3965,3965,3965,3965,1021
20231221,181200,387511060,3965,3965,3965,3965,0
20231221,181100,387511060,3965,3965,3965,3965,0
20231221,181000,387511060,3965,3965,3965,3965,0
20231221,180900,387511060,3965,3965,3965,3965,0
20231221,180800,387511060,3965,3965,3965,3965,0
20231221,180700,387511060,3965,3965,3965,3965,0
20231221,180600,387511060,3965,3965,3965,3965,0
20231221,180500,387511060,3965,3965,3965,3965,0
20231221,180400,387511060,3965,3965,3965,3965,0
20231221,180300,387511060,3965,3965,3965,3965,0
20231221,180200,387511060,3965,3965,3965,3965,0
20231221,180100,387511060,3965,3965,3965,3965,0
20231221,180000,387511060,3965,3965,3965,3965,0
20231221,175900,387511060,3965,3965,3965,3965,0
20231221,175800,387511060,3965,3965,3965,3965,0
20231221,175700,387511060,3965,3965,3965,3965,0
20231221,175600,387511060,3965,3965,3965,3965,0
20231221,175500,387511060,3965,3965,3965,3965,0
20231221,175400,387511060,3965,3965,3965,3965,0
20231221,175300,387511060,3965,3965,3965,3965,0
20231221,175200,387511060,3965,3965,3965,3965,0
20231221,175100,387511060,3965,3965,3965,3965,0
20231221,175000,387511060,3965,3965,3965,3965,0
20231221,174900,387511060,3965,3965,3965,3965,0
20231221,174800,387511060,3965,3965,3965,3965,0
20231221,174700,387511060,3965,3965,3965,3965,0
20231221,174600,387511060,3965,3965,3965,3965,0
20231221,174500,387511060,3965,3965,3965,3965,0
20231221,174400,387511060,3965,3965,3965,3965,0
20231221,174300,387511060,3965,3965,3965,3965,1021
20231221,174200,387511060,3965,3965,3965,3965,0
20231221,174100,387511060,3965,3965,3965,3965,0
20231221,174000,387511060,3965,3965,3965,3965,0
20231221,173900,387511060,3965,3965,3965,3965,0
20231221,173800,387511060,3965,3965,3965,3965,0
20231221,173700,387511060,3965,3965,3965,3965,0
20231221,173600,387511060,3965,3965,3965,3965,0
20231221,173500,387511060,3965,3965,3965,3965,0
20231221,173400,387511060,3965,3965,3965,3965,0
20231221,173300,387511060,3965,3965,3965,3965,0
20231221,173200,387511060,3965,3965,3965,3965,0
20231221,173100,387511060,3965,3965,3965,3965,0
20231221,173000,387511060,3965,3965,3965,3965,0
20231221,172900,387511060,3965,3965,3965,3965,0
20231221,172800,387511060,3965,3965,3965,3965,0
20231221,172700,387511060,3965,3965,3965,3965,0
20231221,172600,387511060,3965,3965,3965,3965,0
20231221,172500,387511060,3965,3965,3965,3965,0
20231221,172400,387511060,3965,3965,3965,3965,0
20231221,172300,387511060,3965,3965,3965,3965,0
20231221,172200,387511060,3965,3965,3965,3965,0
20231221,172100,387511060,3965,3965,3965,3965,0
20231221,172000,387511060,3965,3965,3965,3965,0
20231221,171900,387511060,3965,3965,3965,3965,0
20231221,171800,387511060,3965,3965,3965,3965,0
20231221,171700,387511060,3965,3965,3965,3965,0
20231221,171600,387511060,3965,3965,3965,3965,0
20231221,171500,387511060,3965,3965,3965,3965,0
20231221,171400,387511060,3965,3965,3965,3965,0
20231221,171300,387511060,3965,3965,3965,3965,1021
20231221,171200,387511060,3965,3965,3965,3965,0
20231221,171100,387511060,3965,3965,3965,3965,0
20231221,171000,387511060,3965,3965,3965,3965,0
20231221,170900,387511060,3965,3965,3965,3965,0
20231221,170800,387511060,3965,3965,3965,3965,0
20231221,170700,387511060,3965,3965,3965,3965,0
20231221,170600,387511060,3965,3965,3965,3965,0
20231221,170500,387511060,3965,3965,3965,3965,0
20231221,170400,387511060,3965,3965,3965,3965,0
20231221,170300,387511060,3965,3965,3965,3965,0
20231221,170200,387511060,3965,3965,3965,3965,0
20231221,170100,387511060,3965,3965,3965,3965,0
20231221,170000,387511060,3965,3965,3965,3965,0
20231221,165900,387511060,3965,3965,3965,3965,0
20231221,165800,387511060,3965,3965,3965,3965,0
20231221,165700,387511060,3965,3965,3965,3965,0
20231221,165600,387511060,3965,3965,3965,3965,0
20231221,165500,387511060,3965,3965,3965,3965,0
20231221,165400,387511060,3965,3965,3965,3965,0
20231221,165300,387511060,3965,3965,3965,3965,0
20231221,165200,387511060,3965,3965,3965,3965,0
20231221,165100,387511060,3965,3965,3965,3965,0
20231221,165000,387511060,3965,3965,3965,3965,0
20231221,164900,387511060,3965,3965,3965,3965,0
20231221,164800,387511060,3965,3965,3965,3965,0
20231221,164700,387511060,3965,3965,3965,3965,0
20231221,164600,387511060,3965,3965,3965,3965,0
20231221,164500,387511060,3965,3965,3965,3965,0
20231221,164400,387511060,3965,3965,3965,3965,0
20231221,164300,387511060,3965,3965,3965,3965,1021
20231221,164200,387511060,3965,3965,3965,3965,0
20231221,164100,387511060,3965,3965,3965,3965,0
20231221,164000,387511060,3965,3965,3965,3965,0
20231221,163900,387511060,3965,3965,3965,3965,0
20231221,163800,387511060,3965,3965,3965,3965,0
20231221,163700,387511060,3965,3965,3965,3965,0
20231221,163600,387511060,3965,3965,3965,3965,0
20231221,163500,387511060,3965,3965,3965,3965,0
20231221,163400,387511060,3965,3965,3965,3965,0
20231221,163300,387511060,3965,3965,3965,3965,0
20231221,163200,387511060,3965,3965,3965,3965,0
20231221,163100,387511060,3965,3965,3965,3965,0
20231221,163000,387511060,3965,3965,3965,3965,0
20231221,162900,387511060,3965,3965,3965,3965,0
20231221,162800,387511060,3965,3965,3965,3965,0
20231221,162700,387511060,3965,3965,3965,3965,0
20231221,162600,387511060,3965,3965,3965,3965,0
20231221,162500,387511060,3965,3965,3965,3965,0
20231221,162400,387511060,3965,3965,3965,3965,0
20231221,162300,387511060,3965,3965,3965,3965,0
20231221,162200,387511060,3965,3965,3965,3965,0
20231221,162100,387511060,3965,3965,3965,3965,0
20231221,162000,387511060,3965,3965,3965,3965,0
20231221,161900,387511060,3965,3965,3965,3965,0
20231221,161800,387511060,3965,3965,3965,3965,0
20231221,161700,387511060,3965,3965,3965,3965,0
20231221,161600,387511060,3965,3965,3965,3965,0
20231221,161500,387511060,3965,3965,3965,3965,0
20231221,161400,387511060,3965,3965,3965,3965,0
20231221,161300,387511060,3965,3965,3965,3965,1021
20231221,161200,387511060,3965,3965,3965,3965,0
20231221,161100,387511060,3965,3965,3965,3965,0
20231221,161000,387511060,3965,3965,3965,3965,0
20231221,160900,387511060,3965,3965,3965,3965,0
20231221,160800,387511060,3965,3965,3965,3965,0
20231221,160700,387511060,3965,3965,3965,3965,0
20231221,160600,387511060,3965,3965,3965,3965,0
20231221,160500,387511060,3965,3965,3965,3965,0
20231221,160400,387511060,3965,3965,3965,3965,0
20231221,160300,387511060,3965,3965,3965,3965,0
20231221,160200,387511060,3965,3965,3965,3965,0
20231221,160100,387511060,3965,3965,3965,3965,0
20231221,160000,387511060,3965,3965,3965,3965,0
20231221,155900,387511060,3965,3965,3965,3965,0
20231221,155800,387511060,3965,3965,3965,3965,0
20231221,155700,387511060,3965,3965,3965,3965,0
20231221,155600,387511060,3965,3965,3965,3965,0
20231221,155500,387511060,3965,3965,3965,3965,0
20231221,155400,387511060,3965,3965,3965,3965,0
20231221,155300,387511060,3965,3965,3965,3965,0
20231221,155200,387511060,3965,3965,3965,3965,0
20231221,155100,387511060,3965,3965,3965,3965,0
20231221,155000,387511060,3965,3965,3965,3965,0
20231221,154900,387511060,3965,3965,3965,3965,0
20231221,154800,387511060,3965,3965,3965,3965,0
20231221,154700,387511060,3965,3965,3965,3965,0
20231221,154600,387511060,3965,3965,3965,3965,0
20231221,154500,387511060,3965,3965,3965,3965,0
20231221,154400,387511060,3965,3965,3965,3965,0
20231221,154300,387511060,3965,3965,3965,3965,1021
20231221,154200,387511060,3965,3965,3965,3965,0
20231221,154100,387511060,3965,3965,3965,3965,0
20231221,154000,387511060,3965,3965,3965,3965,0
20231221,153900,387511060,3965,3965,3965,3965,0
20231221,153800,387511060,3965,3965,3965,3965,0
20231221,153700,387511060,3965,3965,3965,3965,0
20231221,153600,387511060,3965,3965,3965,3965,0
20231221,153500,387511060,3965,3965,3965,3965,0
20231221,153400,387511060,3965,3965,3965,3965,0
20231221,153300,387511060,3965,3965,3965,3965,0
20231221,153200,387511060,3965,3965,3965,3965,0
20231221,153100,387511060,3965,3965,3965,3965,0
20231221,153000,387511060,3965,3965,3965,3965,1021
20231221,152900,383462795,3975,3975,3975,3975,0
20231221,152800,383462795,3975,3975,3975,3975,0
20231221,152700,383462795,3975,3975,3975,3975,0
20231221,152600,383462795,3975,3975,3975,3975,0
20231221,152500,383462795,3975,3975,3975,3975,0
20231221,152400,383462795,3975,3975,3975,3975,0
20231221,152300,383462795,3975,3975,3975,3975,0
20231221,152200,383462795,3975,3975,3975,3975,0
20231221,152100,383462795,3975,3975,3975,3975,0
20231221,152000,383462795,3975,3975,3975,3975,0
20231221,151900,383462795,3975,3975,3980,3975,260
20231221,151800,382429290,3975,3965,3975,3950,1253
20231221,151700,377472645,3970,3970,3970,3970,20
20231221,151600,377393245,3970,3970,3970,3970,0
20231221,151500,377393245,3970,3970,3970,3970,0
20231221,151400,377393245,3970,3970,3970,3970,1
20231221,151300,377389275,3980,3980,3980,3980,0
20231221,151200,377389275,3980,3960,3980,3955,572
20231221,151100,375124650,3960,3970,3970,3960,327
20231221,151000,373829720,3970,3970,3970,3970,112
20231221,150900,373385080,3965,3965,3965,3965,11
20231221,150800,373341465,3965,3960,3965,3955,84
20231221,150700,373008835,3955,3955,3955,3955,485
20231221,150600,371090660,3965,3960,3965,3960,31
20231221,150500,370967895,3960,3960,3960,3950,2671
20231221,150400,360408210,3955,3955,3955,3955,0
20231221,150300,360408210,3955,3955,3960,3955,1250
20231221,150200,355464085,3955,3970,3970,3955,6295
20231221,150100,330548195,3975,3985,3985,3975,517
20231221,150000,328489280,3980,3980,3980,3980,0
20231221,145900,328489280,3980,3980,3980,3980,147
20231221,145800,327904220,3980,3980,3980,3980,1
20231221,145700,327900240,3980,3980,3980,3980,3
20231221,145600,327888300,3965,3965,3965,3965,0
20231221,145500,327888300,3965,3975,3975,3965,678
20231221,145400,325195850,3975,3970,3975,3970,1633
20231221,145300,318709425,3965,3970,3970,3965,752
20231221,145200,315726485,3970,3970,3970,3970,100
20231221,145100,315329485,3970,3970,3970,3970,1091
20231221,145000,310998215,3970,3970,3970,3970,110
20231221,144900,310561515,3970,3970,3970,3970,20
20231221,144800,310482115,3970,3965,3970,3965,1221
20231221,144700,305635500,3965,3965,3965,3965,0
20231221,144600,305635500,3965,3965,3965,3965,60
20231221,144500,305397600,3965,3965,3965,3965,0
20231221,144400,305397600,3965,3965,3965,3965,73
20231221,144300,305108155,3965,3965,3965,3965,815
20231221,144200,301876680,3965,3965,3965,3965,30
20231221,144100,301757730,3965,3975,3975,3965,246
20231221,144000,300780435,3975,3975,3975,3975,0
20231221,143900,300780435,3975,3975,3975,3975,0
20231221,143800,300780435,3975,3970,3975,3965,2902
20231221,143700,289261365,3970,3970,3970,3970,2
20231221,143600,289253425,3990,3990,3990,3990,0
20231221,143500,289253425,3990,3990,3990,3990,0
20231221,143400,289253425,3990,3990,3990,3990,11
20231221,143300,289209535,3975,3975,3975,3975,382
20231221,143200,287691085,3975,3975,3975,3975,0
20231221,143100,287691085,3975,3975,3975,3975,260
20231221,143000,286657585,3990,3990,3990,3990,0
20231221,142900,286657585,3990,3990,3990,3990,0
20231221,142800,286657585,3990,3990,3990,3990,0
20231221,142700,286657585,3990,3990,3990,3990,0
20231221,142600,286657585,3990,3990,3990,3990,0
20231221,142500,286657585,3990,3990,3990,3990,0
20231221,142400,286657585,3990,3990,3990,3990,0
20231221,142300,286657585,3990,3990,3990,3990,0
20231221,142200,286657585,3990,3990,3990,3990,1
20231221,142100,286653595,3975,3975,3975,3975,0
20231221,142000,286653595,3975,3975,3975,3975,0
20231221,141900,286653595,3975,3985,3985,3975,690
20231221,141800,283910645,3990,3990,3990,3990,0
20231221,141700,283910645,3990,3990,3990,3990,1
20231221,141600,283906655,3990,3990,3990,3990,2
20231221,141500,283898675,3990,3990,3990,3990,102
20231221,141400,283491695,3990,3990,3990,3990,0
20231221,141300,283491695,3990,3990,3990,3990,10
20231221,141200,283451795,3990,3990,3990,3990,1
20231221,141100,283447805,3990,3990,3990,3990,0
20231221,141000,283447805,3990,3990,3990,3990,0
20231221,140900,283447805,3990,3990,3990,3990,0
20231221,140800,283447805,3990,3990,3990,3990,5
20231221,140700,283427855,3990,3990,3990,3990,0
20231221,140600,283427855,3990,3990,3990,3990,0
20231221,140500,283427855,3990,3990,3990,3990,206
20231221,140400,282605915,3990,3990,3990,3990,25
20231221,140300,282506165,3990,3990,3990,3990,8
20231221,140200,282474245,3990,3990,3990,3990,0
20231221,140100,282474245,3990,3990,3990,3990,0
20231221,140000,282474245,3990,3990,3990,3990,1
20231221,135900,282470255,3975,3975,3975,3975,0
20231221,135800,282470255,3975,3975,3975,3975,0
20231221,135700,282470255,3975,3975,3975,3975,260
20231221,135600,281436755,3970,3975,3975,3970,200
20231221,135500,280642630,3970,3970,3970,3970,0
20231221,135400,280642630,3970,3970,3970,3970,0
20231221,135300,280642630,3970,3970,3970,3970,0
20231221,135200,280642630,3970,3970,3970,3970,0
20231221,135100,280642630,3970,3970,3970,3970,0
20231221,135000,280642630,3970,3990,3990,3970,1451
20231221,134900,274871380,3990,3990,3990,3990,0
20231221,134800,274871380,3990,3990,3990,3990,51
20231221,134700,274667890,3990,3990,3990,3990,4
20231221,134600,274651930,3990,3990,3990,3990,0
20231221,134500,274651930,3990,3990,3990,3990,0
20231221,134400,274651930,3990,3990,3990,3990,0
20231221,134300,274651930,3990,3990,3990,3990,0
20231221,134200,274651930,3990,3990,3990,3990,0
20231221,134100,274651930,3990,3990,3990,3990,0
20231221,134000,274651930,3990,3990,3990,3990,1
20231221,133900,274647940,3990,3990,3990,3990,0
20231221,133800,274647940,3990,3990,3990,3990,0
20231221,133700,274647940,3990,3990,3990,3990,0
20231221,133600,274647940,3990,3990,3990,3990,20
20231221,133500,274568140,3995,3995,3995,3995,0
20231221,133400,274568140,3995,3995,3995,3995,0
20231221,133300,274568140,3995,3995,3995,3995,0
20231221,133200,274568140,3995,3995,3995,3995,0
20231221,133100,274568140,3995,4000,4000,3995,35
20231221,133000,274428165,4000,4000,4000,4000,0
20231221,132900,274428165,4000,4000,4000,4000,7
20231221,132800,274400165,4000,4000,4000,4000,20
20231221,132700,274320165,3980,3980,3980,3980,636
20231221,132600,271788885,3980,3980,3980,3980,25
20231221,132500,271689385,3980,3980,3980,3980,706
20231221,132400,268879505,3985,3985,3985,3985,364
20231221,132300,267428965,3990,3990,3990,3990,3
20231221,132200,267416995,3990,3990,3990,3990,0
20231221,132100,267416995,3990,3990,3990,3990,0
20231221,132000,267416995,3990,3990,3990,3990,1
20231221,131900,267413005,3985,3985,3985,3985,0
20231221,131800,267413005,3985,3985,3985,3985,0
20231221,131700,267413005,3985,3985,3985,3985,268
20231221,131600,266345025,3990,3990,3990,3990,395
20231221,131500,264768975,3995,3995,3995,3995,597
20231221,131400,262383960,4000,4000,4000,4000,100
20231221,131300,261983960,4000,4000,4000,4000,0
20231221,131200,261983960,4000,4000,4000,4000,0
20231221,131100,261983960,4000,4000,4000,4000,300
20231221,131000,260783960,4015,4015,4015,4015,0
20231221,130900,260783960,4015,4015,4015,4015,0
20231221,130800,260783960,4015,4015,4015,4015,0
20231221,130700,260783960,4015,4015,4015,4015,0
20231221,130600,260783960,4015,4015,4015,4015,0
20231221,130500,260783960,4015,4015,4015,4015,0
20231221,130400,260783960,4015,4015,4015,4015,0
20231221,130300,260783960,4015,4015,4015,4015,25
20231221,130200,260683585,4015,4015,4015,4015,0
20231221,130100,260683585,4015,4015,4015,4015,1
20231221,130000,260679570,4015,4015,4015,3995,1002
20231221,125900,256674390,4015,4015,4015,4015,2
20231221,125800,256666360,4015,4015,4015,4015,16
20231221,125700,256602120,4015,4015,4015,4015,0
20231221,125600,256602120,4015,4010,4015,4010,1446
20231221,125500,250800050,4000,4000,4000,4000,1
20231221,125400,250796050,4000,4000,4000,4000,129
20231221,125300,250280050,4000,4000,4000,4000,0
20231221,125200,250280050,4000,4000,4000,4000,71
20231221,125100,249996050,4000,4000,4000,4000,69
20231221,125000,249720050,4000,4000,4000,4000,100
20231221,124900,249320050,3995,3995,3995,3995,0
20231221,124800,249320050,3995,3995,3995,3995,0
20231221,124700,249320050,3995,3995,3995,3995,42
20231221,124600,249152260,3995,3995,3995,3995,146
20231221,124500,248568990,4000,3995,4000,3995,1071
20231221,124400,244289345,4000,4005,4005,4000,3400
20231221,124300,230683915,4015,4015,4015,4015,2
20231221,124200,230675885,4015,4015,4015,4015,50
20231221,124100,230475135,4015,4015,4015,4015,0
20231221,124000,230475135,4015,4015,4015,4015,0
20231221,123900,230475135,4015,4015,4015,4015,0
20231221,123800,230475135,4015,4015,4015,4015,0
20231221,123700,230475135,4015,4015,4015,4015,0
20231221,123600,230475135,4015,4015,4015,4015,0
20231221,123500,230475135,4015,4015,4015,4015,0
20231221,123400,230475135,4015,4015,4015,4015,4
20231221,123300,230459075,4015,4015,4015,4015,0
20231221,123200,230459075,4015,4015,4015,4015,0
20231221,123100,230459075,4015,4015,4015,4015,1
20231221,123000,230455060,4000,4000,4000,4000,0
20231221,122900,230455060,4000,4000,4000,4000,0
20231221,122800,230455060,4000,4000,4000,4000,0
20231221,122700,230455060,4000,4000,4000,4000,0
20231221,122600,230455060,4000,4000,4000,4000,0
20231221,122500,230455060,4000,4000,4000,4000,0
20231221,122400,230455060,4000,4000,4000,4000,1
20231221,122300,230451060,4000,4000,4000,4000,5
20231221,122200,230431060,4000,4000,4000,4000,214
20231221,122100,229575060,4000,4000,4000,4000,0
20231221,122000,229575060,4000,4000,4000,4000,0
20231221,121900,229575060,4000,4000,4000,4000,0
20231221,121800,229575060,4000,4000,4000,4000,0
20231221,121700,229575060,4000,4010,4010,4000,322
20231221,121600,228285860,4010,4010,4010,4010,105
20231221,121500,227864810,4010,4010,4010,4010,0
20231221,121400,227864810,4010,4010,4010,4010,0
20231221,121300,227864810,4010,4010,4010,4010,0
20231221,121200,227864810,4010,4010,4010,4010,0
20231221,121100,227864810,4010,4010,4010,4010,0
20231221,121000,227864810,4010,4010,4010,4010,0
20231221,120900,227864810,4010,4010,4010,4010,0
20231221,120800,227864810,4010,4010,4010,4010,0
20231221,120700,227864810,4010,4010,4010,4010,0
20231221,120600,227864810,4010,4010,4010,4010,0
20231221,120500,227864810,4010,4010,4010,4010,0
20231221,120400,227864810,4010,4010,4010,4010,0
20231221,120300,227864810,4010,4010,4010,4010,0
20231221,120200,227864810,4010,4010,4010,4010,0
20231221,120100,227864810,4010,4010,4010,4010,0
20231221,120000,227864810,4010,4010,4010,4010,0
20231221,115900,227864810,4010,4010,4010,4010,0
20231221,115800,227864810,4010,4010,4010,4010,0
20231221,115700,227864810,4010,4010,4010,4010,0
20231221,115600,227864810,4010,4010,4010,4010,0
20231221,115500,227864810,4010,4010,4010,4010,2
20231221,115400,227856790,4010,4010,4010,4010,0
20231221,115300,227856790,4010,4010,4010,4010,48
20231221,115200,227664310,4010,4015,4015,4010,155
20231221,115100,227042710,4015,4015,4015,4015,40
20231221,115000,226882110,4015,4015,4015,4015,0
20231221,114900,226882110,4015,4015,4015,4015,0
20231221,114800,226882110,4015,4015,4015,4015,411
20231221,114700,225231945,4020,4020,4020,4020,1
20231221,114600,225227925,4020,4020,4020,4020,0
20231221,114500,225227925,4020,4020,4020,4020,0
20231221,114400,225227925,4020,4020,4020,4020,0
20231221,114300,225227925,4020,4020,4020,4020,0
20231221,114200,225227925,4020,4020,4020,4020,16
20231221,114100,225163605,4020,4015,4020,4015,98
20231221,114000,224770130,4015,4015,4015,4015,4
20231221,113900,224754070,4015,4015,4015,4015,1
20231221,113800,224750055,4015,4015,4015,4015,0
20231221,113700,224750055,4015,4015,4015,4015,0
20231221,113600,224750055,4015,4015,4015,4015,3
20231221,113500,224738010,4010,4010,4010,4010,0
20231221,113400,224738010,4010,4010,4010,4010,0
20231221,113300,224738010,4010,4010,4010,4010,165
20231221,113200,224076360,4000,4000,4000,4000,0
20231221,113100,224076360,4000,4000,4000,4000,0
20231221,113000,224076360,4000,4000,4000,4000,161
20231221,112900,223432360,4000,4000,4000,4000,0
20231221,112800,223432360,4000,4000,4000,4000,0
20231221,112700,223432360,4000,4000,4000,4000,50
20231221,112600,223232360,4000,4000,4000,4000,40
20231221,112500,223072360,4010,4010,4010,4010,5
20231221,112400,223052310,4000,4000,4000,4000,0
20231221,112300,223052310,4000,4000,4000,4000,0
20231221,112200,223052310,4000,4005,4005,4000,42
20231221,112100,222884305,4000,4000,4000,4000,1
20231221,112000,222880305,3990,3990,3990,3990,0
20231221,111900,222880305,3990,4000,4000,3990,144
20231221,111800,222305530,4010,4010,4010,4010,0
20231221,111700,222305530,4010,4010,4010,4010,0
20231221,111600,222305530,4010,4010,4010,4010,0
20231221,111500,222305530,4010,4010,4010,4010,0
20231221,111400,222305530,4010,4010,4010,4010,1
20231221,111300,222301520,4005,4005,4005,4005,0
20231221,111200,222301520,4005,4005,4005,4005,0
20231221,111100,222301520,4005,4005,4005,4005,0
20231221,111000,222301520,4005,4005,4005,4005,0
20231221,110900,222301520,4005,4005,4005,4005,136
20231221,110800,221756840,3985,3985,3985,3985,0
20231221,110700,221756840,3985,3985,3985,3985,0
20231221,110600,221756840,3985,3985,3985,3985,220
20231221,110500,220880140,3985,3980,3985,3980,501
20231221,110400,218886155,3970,3970,3970,3970,10
20231221,110300,218846455,3965,3965,3965,3965,0
20231221,110200,218846455,3965,3960,3965,3960,796
20231221,110100,215690390,3960,3965,3965,3960,172
20231221,110000,215008645,3965,3960,3965,3960,200
20231221,105900,214216145,3960,3975,3975,3960,5260
20231221,105800,193364790,3975,3980,3980,3975,2388
20231221,105700,183862625,3985,3985,3985,3985,0
20231221,105600,183862625,3985,3985,3985,3985,616
20231221,105500,181407865,3990,3990,3990,3990,1580
20231221,105400,175103665,3995,3995,3995,3995,200
20231221,105300,174304665,3995,3995,3995,3995,0
20231221,105200,174304665,3995,3995,3995,3995,382
20231221,105100,172778575,3995,3995,3995,3995,0
20231221,105000,172778575,3995,3995,3995,3995,511
20231221,104900,170737130,3995,3995,3995,3995,0
20231221,104800,170737130,3995,3995,3995,3995,0
20231221,104700,170737130,3995,3995,3995,3995,0
20231221,104600,170737130,3995,3995,3995,3995,0
20231221,104500,170737130,3995,3995,3995,3995,0
20231221,104400,170737130,3995,3995,3995,3995,0
20231221,104300,170737130,3995,3995,3995,3995,66
20231221,104200,170473460,3995,3995,3995,3995,30
20231221,104100,170353610,3995,3995,3995,3995,5
20231221,104000,170333635,3990,3990,3990,3990,0
20231221,103900,170333635,3990,3990,3990,3990,0
20231221,103800,170333635,3990,3990,3990,3990,0
20231221,103700,170333635,3990,3990,3990,3990,578
20231221,103600,168027415,3990,3990,3995,3990,597
20231221,103500,165645085,3995,3995,3995,3995,0
20231221,103400,165645085,3995,3995,3995,3995,253
20231221,103300,164634350,4000,4000,4000,4000,6
20231221,103200,164610350,4000,4000,4000,4000,0
20231221,103100,164610350,4000,4000,4000,4000,0
20231221,103000,164610350,4000,4000,4000,4000,0
20231221,102900,164610350,4000,4000,4000,4000,700
20231221,102800,161810350,4005,4005,4005,4005,4
20231221,102700,161794330,4000,4000,4000,4000,55
20231221,102600,161574330,4005,4005,4005,4005,10
20231221,102500,161534280,4005,4005,4005,4005,0
20231221,102400,161534280,4005,4005,4005,4005,5
20231221,102300,161514255,4005,4005,4005,4005,0
20231221,102200,161514255,4005,4005,4005,4005,467
20231221,102100,159643920,4010,4010,4010,4010,500
20231221,102000,157638920,4010,4010,4010,4010,414
20231221,101900,155978780,4010,4010,4010,4010,0
20231221,101800,155978780,4010,4010,4010,4010,0
20231221,101700,155978780,4010,4010,4010,4010,550
20231221,101600,153773280,4010,4010,4010,4010,210
20231221,101500,152931180,4010,4010,4010,4005,67
20231221,101400,152662790,4010,4015,4015,4010,2345
20231221,101300,143258505,4025,4025,4025,4025,0
20231221,101200,143258505,4025,4025,4025,4025,0
20231221,101100,143258505,4025,4025,4025,4025,0
20231221,101000,143258505,4025,4015,4025,4015,43
20231221,100900,143085850,4020,4020,4020,4020,5401
20231221,100800,121373830,4025,4025,4025,4025,2
20231221,100700,121365780,4025,4025,4025,4025,697
20231221,100600,118560355,4030,4030,4030,4030,0
20231221,100500,118560355,4030,4030,4030,4030,25
20231221,100400,118459605,4030,4030,4030,4030,3
20231221,100300,118447515,4030,4030,4030,4030,0
20231221,100200,118447515,4030,4030,4030,4030,0
20231221,100100,118447515,4030,4030,4030,4030,0
20231221,100000,118447515,4030,4030,4030,4030,0
20231221,095900,118447515,4030,4030,4030,4030,40
20231221,095800,118286315,4030,4030,4030,4030,147
20231221,095700,117693905,4030,4030,4030,4030,0
20231221,095600,117693905,4030,4030,4030,4030,0
20231221,095500,117693905,4030,4040,4040,4030,39
20231221,095400,117536355,4040,4040,4040,4040,0
20231221,095300,117536355,4040,4040,4040,4040,0
20231221,095200,117536355,4040,4040,4040,4040,3
20231221,095100,117524235,4035,4035,4035,4035,0
20231221,095000,117524235,4035,4035,4035,4035,0
20231221,094900,117524235,4035,4035,4035,4035,0
20231221,094800,117524235,4035,4035,4035,4035,3
20231221,094700,117512130,4025,4050,4055,4025,5290
20231221,094600,96173465,4055,4055,4055,4055,3
20231221,094500,96161300,4055,4050,4055,4050,270
20231221,094400,95067795,4055,4055,4055,4055,400
20231221,094300,93445795,4055,4055,4055,4055,0
20231221,094200,93445795,4055,4055,4055,4055,1055
20231221,094100,89167770,4055,4055,4055,4055,0
20231221,094000,89167770,4055,4055,4055,4055,0
20231221,093900,89167770,4055,4055,4055,4055,1
20231221,093800,89163715,4055,4050,4055,4045,2032
20231221,093700,80934090,4050,4050,4050,4050,10
20231221,093600,80893590,4050,4050,4050,4050,23
20231221,093500,80800440,4040,4045,4050,4040,50
20231221,093400,80598190,4045,4050,4050,4045,202
20231221,093300,79781095,4045,4045,4050,4045,363
20231221,093200,78312755,4045,4045,4045,4045,459
20231221,093100,76456100,4045,4050,4050,4045,927
20231221,093000,72706305,4055,4050,4055,4050,63
20231221,092900,72450940,4055,4055,4055,4055,1
20231221,092800,72446885,4055,4050,4055,4050,466
20231221,092700,70559085,4050,4055,4055,4050,392
20231221,092600,68971185,4055,4045,4055,4045,3100
20231221,092500,56413130,4045,4040,4045,4040,4117
20231221,092400,39767710,4035,4025,4035,4025,2660
20231221,092300,29043465,4030,4025,4030,4025,20
20231221,092200,28962940,4030,4025,4030,4025,28
20231221,092100,28850220,4025,4025,4025,4025,0
20231221,092000,28850220,4025,4025,4025,4025,0
20231221,091900,28850220,4025,4025,4025,4025,75
20231221,091800,28548345,4025,4025,4025,4025,0
20231221,091700,28548345,4025,4025,4025,4025,1
20231221,091600,28544320,4015,4015,4015,4015,34
20231221,091500,28407810,4015,4015,4015,4015,46
20231221,091400,28223120,4010,4030,4030,4010,527
20231221,091300,26104850,4030,4030,4030,4030,0
20231221,091200,26104850,4030,4030,4030,4030,11
20231221,091100,26060520,4030,4030,4030,4030,31
20231221,091000,25935590,4030,4030,4030,4030,0
20231221,090900,25935590,4030,4030,4030,4030,1
20231221,090800,25931560,4020,4010,4020,4010,386
20231221,090700,24382430,4010,4010,4010,4010,26
20231221,090600,24278170,4010,4010,4010,4010,79
20231221,090500,23961380,4000,4000,4020,4000,353
20231221,090400,22547355,4000,4000,4000,4000,33
20231221,090300,22415355,4000,3990,4000,3990,510
20231221,090200,20375955,3970,3970,3970,3970,0
20231221,090100,20375955,3970,3980,3980,3965,2007
20231221,090000,12405860,4000,3970,4000,3970,2669