KissMeData/241790/min/candle-20231221.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231221,204300,934546060,12920,12920,12920,12920,1772
20231221,204200,934546060,12920,12920,12920,12920,0
20231221,204100,934546060,12920,12920,12920,12920,0
20231221,204000,934546060,12920,12920,12920,12920,0
20231221,203900,934546060,12920,12920,12920,12920,0
20231221,203800,934546060,12920,12920,12920,12920,0
20231221,203700,934546060,12920,12920,12920,12920,0
20231221,203600,934546060,12920,12920,12920,12920,0
20231221,203500,934546060,12920,12920,12920,12920,0
20231221,203400,934546060,12920,12920,12920,12920,0
20231221,203300,934546060,12920,12920,12920,12920,0
20231221,203200,934546060,12920,12920,12920,12920,0
20231221,203100,934546060,12920,12920,12920,12920,0
20231221,203000,934546060,12920,12920,12920,12920,0
20231221,202900,934546060,12920,12920,12920,12920,0
20231221,202800,934546060,12920,12920,12920,12920,0
20231221,202700,934546060,12920,12920,12920,12920,0
20231221,202600,934546060,12920,12920,12920,12920,0
20231221,202500,934546060,12920,12920,12920,12920,0
20231221,202400,934546060,12920,12920,12920,12920,0
20231221,202300,934546060,12920,12920,12920,12920,0
20231221,202200,934546060,12920,12920,12920,12920,0
20231221,202100,934546060,12920,12920,12920,12920,0
20231221,202000,934546060,12920,12920,12920,12920,0
20231221,201900,934546060,12920,12920,12920,12920,0
20231221,201800,934546060,12920,12920,12920,12920,0
20231221,201700,934546060,12920,12920,12920,12920,0
20231221,201600,934546060,12920,12920,12920,12920,0
20231221,201500,934546060,12920,12920,12920,12920,0
20231221,201400,934546060,12920,12920,12920,12920,0
20231221,201300,934546060,12920,12920,12920,12920,1772
20231221,201200,934546060,12920,12920,12920,12920,0
20231221,201100,934546060,12920,12920,12920,12920,0
20231221,201000,934546060,12920,12920,12920,12920,0
20231221,200900,934546060,12920,12920,12920,12920,0
20231221,200800,934546060,12920,12920,12920,12920,0
20231221,200700,934546060,12920,12920,12920,12920,0
20231221,200600,934546060,12920,12920,12920,12920,0
20231221,200500,934546060,12920,12920,12920,12920,0
20231221,200400,934546060,12920,12920,12920,12920,0
20231221,200300,934546060,12920,12920,12920,12920,0
20231221,200200,934546060,12920,12920,12920,12920,0
20231221,200100,934546060,12920,12920,12920,12920,0
20231221,200000,934546060,12920,12920,12920,12920,0
20231221,195900,934546060,12920,12920,12920,12920,0
20231221,195800,934546060,12920,12920,12920,12920,0
20231221,195700,934546060,12920,12920,12920,12920,0
20231221,195600,934546060,12920,12920,12920,12920,0
20231221,195500,934546060,12920,12920,12920,12920,0
20231221,195400,934546060,12920,12920,12920,12920,0
20231221,195300,934546060,12920,12920,12920,12920,0
20231221,195200,934546060,12920,12920,12920,12920,0
20231221,195100,934546060,12920,12920,12920,12920,0
20231221,195000,934546060,12920,12920,12920,12920,0
20231221,194900,934546060,12920,12920,12920,12920,0
20231221,194800,934546060,12920,12920,12920,12920,0
20231221,194700,934546060,12920,12920,12920,12920,0
20231221,194600,934546060,12920,12920,12920,12920,0
20231221,194500,934546060,12920,12920,12920,12920,0
20231221,194400,934546060,12920,12920,12920,12920,0
20231221,194300,934546060,12920,12920,12920,12920,1772
20231221,194200,934546060,12920,12920,12920,12920,0
20231221,194100,934546060,12920,12920,12920,12920,0
20231221,194000,934546060,12920,12920,12920,12920,0
20231221,193900,934546060,12920,12920,12920,12920,0
20231221,193800,934546060,12920,12920,12920,12920,0
20231221,193700,934546060,12920,12920,12920,12920,0
20231221,193600,934546060,12920,12920,12920,12920,0
20231221,193500,934546060,12920,12920,12920,12920,0
20231221,193400,934546060,12920,12920,12920,12920,0
20231221,193300,934546060,12920,12920,12920,12920,0
20231221,193200,934546060,12920,12920,12920,12920,0
20231221,193100,934546060,12920,12920,12920,12920,0
20231221,193000,934546060,12920,12920,12920,12920,0
20231221,192900,934546060,12920,12920,12920,12920,0
20231221,192800,934546060,12920,12920,12920,12920,0
20231221,192700,934546060,12920,12920,12920,12920,0
20231221,192600,934546060,12920,12920,12920,12920,0
20231221,192500,934546060,12920,12920,12920,12920,0
20231221,192400,934546060,12920,12920,12920,12920,0
20231221,192300,934546060,12920,12920,12920,12920,0
20231221,192200,934546060,12920,12920,12920,12920,0
20231221,192100,934546060,12920,12920,12920,12920,0
20231221,192000,934546060,12920,12920,12920,12920,0
20231221,191900,934546060,12920,12920,12920,12920,0
20231221,191800,934546060,12920,12920,12920,12920,0
20231221,191700,934546060,12920,12920,12920,12920,0
20231221,191600,934546060,12920,12920,12920,12920,0
20231221,191500,934546060,12920,12920,12920,12920,0
20231221,191400,934546060,12920,12920,12920,12920,0
20231221,191300,934546060,12920,12920,12920,12920,1772
20231221,191200,934546060,12920,12920,12920,12920,0
20231221,191100,934546060,12920,12920,12920,12920,0
20231221,191000,934546060,12920,12920,12920,12920,0
20231221,190900,934546060,12920,12920,12920,12920,0
20231221,190800,934546060,12920,12920,12920,12920,0
20231221,190700,934546060,12920,12920,12920,12920,0
20231221,190600,934546060,12920,12920,12920,12920,0
20231221,190500,934546060,12920,12920,12920,12920,0
20231221,190400,934546060,12920,12920,12920,12920,0
20231221,190300,934546060,12920,12920,12920,12920,0
20231221,190200,934546060,12920,12920,12920,12920,0
20231221,190100,934546060,12920,12920,12920,12920,0
20231221,190000,934546060,12920,12920,12920,12920,0
20231221,185900,934546060,12920,12920,12920,12920,0
20231221,185800,934546060,12920,12920,12920,12920,0
20231221,185700,934546060,12920,12920,12920,12920,0
20231221,185600,934546060,12920,12920,12920,12920,0
20231221,185500,934546060,12920,12920,12920,12920,0
20231221,185400,934546060,12920,12920,12920,12920,0
20231221,185300,934546060,12920,12920,12920,12920,0
20231221,185200,934546060,12920,12920,12920,12920,0
20231221,185100,934546060,12920,12920,12920,12920,0
20231221,185000,934546060,12920,12920,12920,12920,0
20231221,184900,934546060,12920,12920,12920,12920,0
20231221,184800,934546060,12920,12920,12920,12920,0
20231221,184700,934546060,12920,12920,12920,12920,0
20231221,184600,934546060,12920,12920,12920,12920,0
20231221,184500,934546060,12920,12920,12920,12920,0
20231221,184400,934546060,12920,12920,12920,12920,0
20231221,184300,934546060,12920,12920,12920,12920,1772
20231221,184200,934546060,12920,12920,12920,12920,0
20231221,184100,934546060,12920,12920,12920,12920,0
20231221,184000,934546060,12920,12920,12920,12920,0
20231221,183900,934546060,12920,12920,12920,12920,0
20231221,183800,934546060,12920,12920,12920,12920,0
20231221,183700,934546060,12920,12920,12920,12920,0
20231221,183600,934546060,12920,12920,12920,12920,0
20231221,183500,934546060,12920,12920,12920,12920,0
20231221,183400,934546060,12920,12920,12920,12920,0
20231221,183300,934546060,12920,12920,12920,12920,0
20231221,183200,934546060,12920,12920,12920,12920,0
20231221,183100,934546060,12920,12920,12920,12920,0
20231221,183000,934546060,12920,12920,12920,12920,0
20231221,182900,934546060,12920,12920,12920,12920,0
20231221,182800,934546060,12920,12920,12920,12920,0
20231221,182700,934546060,12920,12920,12920,12920,0
20231221,182600,934546060,12920,12920,12920,12920,0
20231221,182500,934546060,12920,12920,12920,12920,0
20231221,182400,934546060,12920,12920,12920,12920,0
20231221,182300,934546060,12920,12920,12920,12920,0
20231221,182200,934546060,12920,12920,12920,12920,0
20231221,182100,934546060,12920,12920,12920,12920,0
20231221,182000,934546060,12920,12920,12920,12920,0
20231221,181900,934546060,12920,12920,12920,12920,0
20231221,181800,934546060,12920,12920,12920,12920,0
20231221,181700,934546060,12920,12920,12920,12920,0
20231221,181600,934546060,12920,12920,12920,12920,0
20231221,181500,934546060,12920,12920,12920,12920,0
20231221,181400,934546060,12920,12920,12920,12920,0
20231221,181300,934546060,12920,12920,12920,12920,1772
20231221,181200,934546060,12920,12920,12920,12920,0
20231221,181100,934546060,12920,12920,12920,12920,0
20231221,181000,934546060,12920,12920,12920,12920,0
20231221,180900,934546060,12920,12920,12920,12920,0
20231221,180800,934546060,12920,12920,12920,12920,0
20231221,180700,934546060,12920,12920,12920,12920,0
20231221,180600,934546060,12920,12920,12920,12920,0
20231221,180500,934546060,12920,12920,12920,12920,0
20231221,180400,934546060,12920,12920,12920,12920,0
20231221,180300,934546060,12920,12920,12920,12920,0
20231221,180200,934546060,12920,12920,12920,12920,0
20231221,180100,934546060,12920,12920,12920,12920,0
20231221,180000,934546060,12920,12920,12920,12920,0
20231221,175900,934546060,12920,12920,12920,12920,0
20231221,175800,934546060,12920,12920,12920,12920,0
20231221,175700,934546060,12920,12920,12920,12920,0
20231221,175600,934546060,12920,12920,12920,12920,0
20231221,175500,934546060,12920,12920,12920,12920,0
20231221,175400,934546060,12920,12920,12920,12920,0
20231221,175300,934546060,12920,12920,12920,12920,0
20231221,175200,934546060,12920,12920,12920,12920,0
20231221,175100,934546060,12920,12920,12920,12920,0
20231221,175000,934546060,12920,12920,12920,12920,0
20231221,174900,934546060,12920,12920,12920,12920,0
20231221,174800,934546060,12920,12920,12920,12920,0
20231221,174700,934546060,12920,12920,12920,12920,0
20231221,174600,934546060,12920,12920,12920,12920,0
20231221,174500,934546060,12920,12920,12920,12920,0
20231221,174400,934546060,12920,12920,12920,12920,0
20231221,174300,934546060,12920,12920,12920,12920,1772
20231221,174200,934546060,12920,12920,12920,12920,0
20231221,174100,934546060,12920,12920,12920,12920,0
20231221,174000,934546060,12920,12920,12920,12920,0
20231221,173900,934546060,12920,12920,12920,12920,0
20231221,173800,934546060,12920,12920,12920,12920,0
20231221,173700,934546060,12920,12920,12920,12920,0
20231221,173600,934546060,12920,12920,12920,12920,0
20231221,173500,934546060,12920,12920,12920,12920,0
20231221,173400,934546060,12920,12920,12920,12920,0
20231221,173300,934546060,12920,12920,12920,12920,0
20231221,173200,934546060,12920,12920,12920,12920,0
20231221,173100,934546060,12920,12920,12920,12920,0
20231221,173000,934546060,12920,12920,12920,12920,0
20231221,172900,934546060,12920,12920,12920,12920,0
20231221,172800,934546060,12920,12920,12920,12920,0
20231221,172700,934546060,12920,12920,12920,12920,0
20231221,172600,934546060,12920,12920,12920,12920,0
20231221,172500,934546060,12920,12920,12920,12920,0
20231221,172400,934546060,12920,12920,12920,12920,0
20231221,172300,934546060,12920,12920,12920,12920,0
20231221,172200,934546060,12920,12920,12920,12920,0
20231221,172100,934546060,12920,12920,12920,12920,0
20231221,172000,934546060,12920,12920,12920,12920,0
20231221,171900,934546060,12920,12920,12920,12920,0
20231221,171800,934546060,12920,12920,12920,12920,0
20231221,171700,934546060,12920,12920,12920,12920,0
20231221,171600,934546060,12920,12920,12920,12920,0
20231221,171500,934546060,12920,12920,12920,12920,0
20231221,171400,934546060,12920,12920,12920,12920,0
20231221,171300,934546060,12920,12920,12920,12920,1772
20231221,171200,934546060,12920,12920,12920,12920,0
20231221,171100,934546060,12920,12920,12920,12920,0
20231221,171000,934546060,12920,12920,12920,12920,0
20231221,170900,934546060,12920,12920,12920,12920,0
20231221,170800,934546060,12920,12920,12920,12920,0
20231221,170700,934546060,12920,12920,12920,12920,0
20231221,170600,934546060,12920,12920,12920,12920,0
20231221,170500,934546060,12920,12920,12920,12920,0
20231221,170400,934546060,12920,12920,12920,12920,0
20231221,170300,934546060,12920,12920,12920,12920,0
20231221,170200,934546060,12920,12920,12920,12920,0
20231221,170100,934546060,12920,12920,12920,12920,0
20231221,170000,934546060,12920,12920,12920,12920,0
20231221,165900,934546060,12920,12920,12920,12920,0
20231221,165800,934546060,12920,12920,12920,12920,0
20231221,165700,934546060,12920,12920,12920,12920,0
20231221,165600,934546060,12920,12920,12920,12920,0
20231221,165500,934546060,12920,12920,12920,12920,0
20231221,165400,934546060,12920,12920,12920,12920,0
20231221,165300,934546060,12920,12920,12920,12920,0
20231221,165200,934546060,12920,12920,12920,12920,0
20231221,165100,934546060,12920,12920,12920,12920,0
20231221,165000,934546060,12920,12920,12920,12920,0
20231221,164900,934546060,12920,12920,12920,12920,0
20231221,164800,934546060,12920,12920,12920,12920,0
20231221,164700,934546060,12920,12920,12920,12920,0
20231221,164600,934546060,12920,12920,12920,12920,0
20231221,164500,934546060,12920,12920,12920,12920,0
20231221,164400,934546060,12920,12920,12920,12920,0
20231221,164300,934546060,12920,12920,12920,12920,1772
20231221,164200,934546060,12920,12920,12920,12920,0
20231221,164100,934546060,12920,12920,12920,12920,0
20231221,164000,934546060,12920,12920,12920,12920,0
20231221,163900,934546060,12920,12920,12920,12920,0
20231221,163800,934546060,12920,12920,12920,12920,0
20231221,163700,934546060,12920,12920,12920,12920,0
20231221,163600,934546060,12920,12920,12920,12920,0
20231221,163500,934546060,12920,12920,12920,12920,0
20231221,163400,934546060,12920,12920,12920,12920,0
20231221,163300,934546060,12920,12920,12920,12920,0
20231221,163200,934546060,12920,12920,12920,12920,0
20231221,163100,934546060,12920,12920,12920,12920,0
20231221,163000,934546060,12920,12920,12920,12920,0
20231221,162900,934546060,12920,12920,12920,12920,0
20231221,162800,934546060,12920,12920,12920,12920,0
20231221,162700,934546060,12920,12920,12920,12920,0
20231221,162600,934546060,12920,12920,12920,12920,0
20231221,162500,934546060,12920,12920,12920,12920,0
20231221,162400,934546060,12920,12920,12920,12920,0
20231221,162300,934546060,12920,12920,12920,12920,0
20231221,162200,934546060,12920,12920,12920,12920,0
20231221,162100,934546060,12920,12920,12920,12920,0
20231221,162000,934546060,12920,12920,12920,12920,0
20231221,161900,934546060,12920,12920,12920,12920,0
20231221,161800,934546060,12920,12920,12920,12920,0
20231221,161700,934546060,12920,12920,12920,12920,0
20231221,161600,934546060,12920,12920,12920,12920,0
20231221,161500,934546060,12920,12920,12920,12920,0
20231221,161400,934546060,12920,12920,12920,12920,0
20231221,161300,934546060,12920,12920,12920,12920,1772
20231221,161200,934546060,12920,12920,12920,12920,0
20231221,161100,934546060,12920,12920,12920,12920,0
20231221,161000,934546060,12920,12920,12920,12920,0
20231221,160900,934546060,12920,12920,12920,12920,0
20231221,160800,934546060,12920,12920,12920,12920,0
20231221,160700,934546060,12920,12920,12920,12920,0
20231221,160600,934546060,12920,12920,12920,12920,0
20231221,160500,934546060,12920,12920,12920,12920,0
20231221,160400,934546060,12920,12920,12920,12920,0
20231221,160300,934546060,12920,12920,12920,12920,0
20231221,160200,934546060,12920,12920,12920,12920,0
20231221,160100,934546060,12920,12920,12920,12920,0
20231221,160000,934546060,12920,12920,12920,12920,0
20231221,155900,934546060,12920,12920,12920,12920,0
20231221,155800,934546060,12920,12920,12920,12920,0
20231221,155700,934546060,12920,12920,12920,12920,0
20231221,155600,934546060,12920,12920,12920,12920,0
20231221,155500,934546060,12920,12920,12920,12920,0
20231221,155400,934546060,12920,12920,12920,12920,0
20231221,155300,934546060,12920,12920,12920,12920,0
20231221,155200,934546060,12920,12920,12920,12920,0
20231221,155100,934546060,12920,12920,12920,12920,0
20231221,155000,934546060,12920,12920,12920,12920,0
20231221,154900,934546060,12920,12920,12920,12920,0
20231221,154800,934546060,12920,12920,12920,12920,0
20231221,154700,934546060,12920,12920,12920,12920,0
20231221,154600,934546060,12920,12920,12920,12920,0
20231221,154500,934546060,12920,12920,12920,12920,0
20231221,154400,934546060,12920,12920,12920,12920,0
20231221,154300,934546060,12920,12920,12920,12920,1772
20231221,154200,934546060,12920,12920,12920,12920,0
20231221,154100,934546060,12920,12920,12920,12920,0
20231221,154000,934546060,12920,12920,12920,12920,0
20231221,153900,934546060,12920,12920,12920,12920,0
20231221,153800,934546060,12920,12920,12920,12920,0
20231221,153700,934546060,12920,12920,12920,12920,0
20231221,153600,934546060,12920,12920,12920,12920,0
20231221,153500,934546060,12920,12920,12920,12920,0
20231221,153400,934546060,12920,12920,12920,12920,0
20231221,153300,934546060,12920,12920,12920,12920,0
20231221,153200,934546060,12920,12920,12920,12920,0
20231221,153100,934546060,12920,12920,12920,12920,0
20231221,153000,934546060,12920,12920,12920,12920,1772
20231221,152900,911651820,12890,12890,12890,12890,0
20231221,152800,911651820,12890,12890,12890,12890,0
20231221,152700,911651820,12890,12890,12890,12890,0
20231221,152600,911651820,12890,12890,12890,12890,0
20231221,152500,911651820,12890,12890,12890,12890,0
20231221,152400,911651820,12890,12890,12890,12890,0
20231221,152300,911651820,12890,12890,12890,12890,0
20231221,152200,911651820,12890,12890,12890,12890,0
20231221,152100,911651820,12890,12890,12890,12890,0
20231221,152000,911651820,12890,12890,12890,12890,0
20231221,151900,911651820,12890,12800,12900,12780,338
20231221,151800,907309430,12900,12870,12900,12870,289
20231221,151700,903586240,12780,12790,12870,12770,731
20231221,151600,894226890,12870,12770,12870,12770,807
20231221,151500,883921390,12770,12790,12850,12770,2147
20231221,151400,856485680,12790,12880,12880,12780,623
20231221,151300,848512080,12790,12880,12880,12790,498
20231221,151200,842141400,12870,12860,12870,12790,652
20231221,151100,833778820,12850,12830,12850,12780,1362
20231221,151000,816350690,12840,12840,12840,12840,200
20231221,150900,813782690,12850,12860,12860,12850,151
20231221,150800,811841190,12860,12860,12860,12860,7
20231221,150700,811751170,12830,12830,12830,12830,0
20231221,150600,811751170,12830,12850,12870,12830,334
20231221,150500,807464200,12860,12850,12860,12850,9
20231221,150400,807348500,12850,12850,12850,12850,66
20231221,150300,806500400,12850,12850,12850,12850,30
20231221,150200,806114900,12860,12870,12870,12860,339
20231221,150100,801752220,12870,12870,12870,12870,25
20231221,150000,801430470,12850,12850,12850,12850,9
20231221,145900,801314820,12880,12880,12880,12880,1
20231221,145800,801301940,12850,12850,12890,12850,159
20231221,145700,799258750,12840,12840,12840,12840,16
20231221,145600,799053310,12830,12830,12830,12830,0
20231221,145500,799053310,12830,12830,12830,12830,100
20231221,145400,797770310,12880,12830,12890,12820,9
20231221,145300,797654510,12820,12850,12850,12820,211
20231221,145200,794947280,12890,12890,12890,12890,1
20231221,145100,794934390,12870,12870,12870,12870,1
20231221,145000,794921520,12810,12820,12820,12810,417
20231221,144900,789579400,12810,12840,12840,12810,300
20231221,144800,785734650,12900,12900,12900,12900,0
20231221,144700,785734650,12900,12900,12900,12900,0
20231221,144600,785734650,12900,12840,12900,12820,571
20231221,144500,778408630,12830,12900,12900,12830,208
20231221,144400,775739370,12820,12820,12820,12820,0
20231221,144300,775739370,12820,12870,12870,12820,500
20231221,144200,769325390,12920,12920,12920,12920,0
20231221,144100,769325390,12920,12910,12920,12910,511
20231221,144000,762728370,12910,12910,12910,12910,0
20231221,143900,762728370,12910,12910,12910,12910,0
20231221,143800,762728370,12910,12910,12910,12910,0
20231221,143700,762728370,12910,12840,12920,12840,73
20231221,143600,761790900,12840,12810,12840,12770,5429
20231221,143500,692096200,12770,12900,12900,12770,11827
20231221,143400,540475800,12900,12910,12910,12900,29
20231221,143300,540101420,12950,12950,12950,12950,0
20231221,143200,540101420,12950,12950,12950,12950,0
20231221,143100,540101420,12950,12950,12950,12950,0
20231221,143000,540101420,12950,12900,12950,12900,49
20231221,142900,539469230,12900,12930,12930,12900,178
20231221,142800,537171750,12950,12950,12950,12950,0
20231221,142700,537171750,12950,12950,12950,12950,0
20231221,142600,537171750,12950,12950,12950,12950,0
20231221,142500,537171750,12950,12950,12950,12950,1
20231221,142400,537158800,12940,12930,12940,12930,25
20231221,142300,536835540,12940,12940,12940,12940,8
20231221,142200,536732020,12950,12950,12950,12950,0
20231221,142100,536732020,12950,12950,12950,12950,0
20231221,142000,536732020,12950,12950,12950,12950,1
20231221,141900,536719070,12940,12940,12940,12940,0
20231221,141800,536719070,12940,12940,12940,12940,27
20231221,141700,536369690,12950,12950,12950,12950,3
20231221,141600,536330840,12950,12950,12950,12950,10
20231221,141500,536201340,12950,12950,12950,12950,0
20231221,141400,536201340,12950,12950,12950,12950,0
20231221,141300,536201340,12950,12950,12950,12950,0
20231221,141200,536201340,12950,12950,12950,12950,0
20231221,141100,536201340,12950,12950,12950,12950,0
20231221,141000,536201340,12950,12950,12950,12950,0
20231221,140900,536201340,12950,12950,12950,12950,0
20231221,140800,536201340,12950,12950,12950,12950,0
20231221,140700,536201340,12950,12950,12950,12950,1
20231221,140600,536188390,12900,12900,12900,12900,0
20231221,140500,536188390,12900,12900,12900,12900,7
20231221,140400,536098090,12890,12890,12890,12890,10
20231221,140300,535969190,12900,12900,12900,12900,0
20231221,140200,535969190,12900,12900,12900,12900,101
20231221,140100,534666290,12900,12900,12900,12900,1
20231221,140000,534653390,12900,12900,12900,12900,0
20231221,135900,534653390,12900,12900,12900,12900,0
20231221,135800,534653390,12900,12900,12900,12900,5
20231221,135700,534588890,12900,12900,12900,12900,3
20231221,135600,534550190,12900,12890,12900,12880,32
20231221,135500,534137940,12900,12900,12900,12900,20
20231221,135400,533879940,12950,12950,12950,12950,0
20231221,135300,533879940,12950,12950,12950,12950,0
20231221,135200,533879940,12950,12950,12950,12950,0
20231221,135100,533879940,12950,12950,12950,12950,0
20231221,135000,533879940,12950,12900,12950,12850,5526
20231221,134900,462767850,12900,12900,12900,12900,56
20231221,134800,462045450,12900,12930,12930,12900,2249
20231221,134700,433028670,12920,12920,12920,12920,0
20231221,134600,433028670,12920,12920,12920,12920,0
20231221,134500,433028670,12920,12920,12920,12920,0
20231221,134400,433028670,12920,12930,12930,12920,144
20231221,134300,431166760,12920,12920,12920,12920,21
20231221,134200,430895440,12910,12910,12910,12910,0
20231221,134100,430895440,12910,12910,12910,12910,5
20231221,134000,430830890,12920,12920,12920,12920,11
20231221,133900,430688770,12920,12920,12920,12920,1
20231221,133800,430675850,12920,12920,12920,12920,0
20231221,133700,430675850,12920,12930,12930,12920,79
20231221,133600,429655120,12930,12930,12930,12930,20
20231221,133500,429396520,12930,12930,12930,12930,15
20231221,133400,429202570,12930,12930,12930,12930,7
20231221,133300,429112060,12930,12930,12930,12930,0
20231221,133200,429112060,12930,12930,12930,12930,0
20231221,133100,429112060,12930,12930,12930,12930,10
20231221,133000,428982760,12940,12940,12940,12940,395
20231221,132900,423871460,12940,12940,12940,12940,200
20231221,132800,421283460,12950,12950,12950,12950,7
20231221,132700,421192810,12950,12950,12950,12950,0
20231221,132600,421192810,12950,12950,12950,12950,10
20231221,132500,421063310,12950,12950,12950,12950,38
20231221,132400,420571210,12950,12950,12950,12950,1
20231221,132300,420558260,12940,12950,12950,12940,2
20231221,132200,420532370,12940,12940,12940,12940,0
20231221,132100,420532370,12940,12940,12940,12940,59
20231221,132000,419768910,12940,12940,12940,12940,128
20231221,131900,418112590,12940,12940,12940,12940,6
20231221,131800,418034950,12940,12940,12940,12940,0
20231221,131700,418034950,12940,12940,12940,12940,1
20231221,131600,418022010,12900,12900,12900,12900,0
20231221,131500,418022010,12900,12900,12900,12900,0
20231221,131400,418022010,12900,12920,12920,12900,87
20231221,131300,416899290,12930,12940,12940,12930,13
20231221,131200,416731190,12950,12950,12950,12950,0
20231221,131100,416731190,12950,12950,12950,12950,1
20231221,131000,416718240,12910,12910,12910,12910,0
20231221,130900,416718240,12910,12940,12940,12910,2552
20231221,130800,383759670,12950,12950,12950,12950,0
20231221,130700,383759670,12950,12950,12950,12950,0
20231221,130600,383759670,12950,12950,12950,12950,0
20231221,130500,383759670,12950,12950,12950,12950,10
20231221,130400,383630170,12950,12950,12950,12950,0
20231221,130300,383630170,12950,12950,12950,12950,79
20231221,130200,382607120,12950,12950,12950,12950,0
20231221,130100,382607120,12950,12950,12950,12950,0
20231221,130000,382607120,12950,12970,12970,12950,1230
20231221,125900,366678380,12980,12980,12980,12980,1
20231221,125800,366665400,12980,12980,12980,12980,0
20231221,125700,366665400,12980,12980,12980,12980,17
20231221,125600,366444740,13000,13000,13000,13000,0
20231221,125500,366444740,13000,13000,13000,13000,1
20231221,125400,366431740,13010,13010,13010,13010,117
20231221,125300,364909570,13010,13010,13010,13010,0
20231221,125200,364909570,13010,12970,13010,12970,931
20231221,125100,352809400,12970,12970,12970,12970,0
20231221,125000,352809400,12970,12970,12970,12970,3
20231221,124900,352770490,12950,12950,12950,12950,0
20231221,124800,352770490,12950,12950,12950,12950,0
20231221,124700,352770490,12950,13000,13000,12950,301
20231221,124600,348872230,12950,12950,12950,12950,0
20231221,124500,348872230,12950,12980,12980,12950,646
20231221,124400,340505550,12990,12990,12990,12990,0
20231221,124300,340505550,12990,13000,13000,12990,86
20231221,124200,339388340,13000,13000,13000,13000,0
20231221,124100,339388340,13000,13000,13000,13000,0
20231221,124000,339388340,13000,13000,13000,13000,16
20231221,123900,339180340,13000,13000,13000,13000,7
20231221,123800,339089340,13000,13000,13000,13000,0
20231221,123700,339089340,13000,13000,13000,13000,0
20231221,123600,339089340,13000,13000,13000,13000,7
20231221,123500,338998340,13000,13000,13000,13000,0
20231221,123400,338998340,13000,13000,13000,13000,0
20231221,123300,338998340,13000,13000,13000,13000,30
20231221,123200,338608340,13000,13000,13000,13000,0
20231221,123100,338608340,13000,13000,13000,13000,7
20231221,123000,338517340,13000,13000,13000,13000,4
20231221,122900,338465340,13000,13000,13000,13000,0
20231221,122800,338465340,13000,13000,13000,13000,0
20231221,122700,338465340,13000,13000,13000,13000,0
20231221,122600,338465340,13000,13000,13000,13000,0
20231221,122500,338465340,13000,13000,13000,13000,7
20231221,122400,338374340,12990,12990,12990,12990,0
20231221,122300,338374340,12990,12990,12990,12990,2
20231221,122200,338348360,13000,13000,13000,13000,0
20231221,122100,338348360,13000,13000,13000,13000,0
20231221,122000,338348360,13000,13000,13000,13000,1
20231221,121900,338335360,12990,13000,13000,12990,651
20231221,121800,329878860,13000,13010,13010,13000,60
20231221,121700,329098790,13000,13000,13000,13000,0
20231221,121600,329098790,13000,13000,13000,13000,0
20231221,121500,329098790,13000,13000,13000,13000,0
20231221,121400,329098790,13000,13000,13000,13000,20
20231221,121300,328838790,12990,12990,12990,12990,0
20231221,121200,328838790,12990,12990,12990,12990,0
20231221,121100,328838790,12990,12990,12990,12990,0
20231221,121000,328838790,12990,12990,12990,12990,6
20231221,120900,328760850,13000,13000,13000,13000,17
20231221,120800,328539850,13000,13000,13000,13000,0
20231221,120700,328539850,13000,13000,13000,13000,7
20231221,120600,328448850,13000,13000,13000,13000,0
20231221,120500,328448850,13000,12990,13000,12990,14
20231221,120400,328266920,12980,12980,12980,12980,4
20231221,120300,328215000,12970,12970,12970,12970,10
20231221,120200,328085300,12970,12970,12970,12970,0
20231221,120100,328085300,12970,12970,12970,12970,5
20231221,120000,328020450,12970,13000,13000,12970,8
20231221,115900,327916480,13000,13000,13000,13000,0
20231221,115800,327916480,13000,13000,13000,13000,0
20231221,115700,327916480,13000,13000,13000,13000,3
20231221,115600,327877480,13010,13010,13010,13010,0
20231221,115500,327877480,13010,13010,13010,13010,0
20231221,115400,327877480,13010,13010,13010,13010,0
20231221,115300,327877480,13010,13010,13010,13010,0
20231221,115200,327877480,13010,13010,13010,13010,60
20231221,115100,327096880,13020,13020,13020,13020,0
20231221,115000,327096880,13020,12940,13020,12930,501
20231221,114900,320618410,12930,12930,12930,12930,0
20231221,114800,320618410,12930,12990,12990,12930,124
20231221,114700,319013070,13000,13000,13000,13000,0
20231221,114600,319013070,13000,13000,13000,13000,502
20231221,114500,312487070,13000,13010,13010,13000,153
20231221,114400,310498060,13000,13000,13000,13000,0
20231221,114300,310498060,13000,13010,13010,13000,653
20231221,114200,302008830,13030,13030,13030,13030,0
20231221,114100,302008830,13030,13030,13030,13030,0
20231221,114000,302008830,13030,13030,13030,13030,0
20231221,113900,302008830,13030,13030,13030,13030,0
20231221,113800,302008830,13030,13030,13030,13030,0
20231221,113700,302008830,13030,13030,13030,13030,0
20231221,113600,302008830,13030,13030,13030,13030,0
20231221,113500,302008830,13030,13030,13030,13030,0
20231221,113400,302008830,13030,13030,13030,13030,0
20231221,113300,302008830,13030,13030,13030,13030,0
20231221,113200,302008830,13030,13030,13030,13030,0
20231221,113100,302008830,13030,13030,13030,13030,0
20231221,113000,302008830,13030,13030,13030,13030,0
20231221,112900,302008830,13030,13030,13030,13030,0
20231221,112800,302008830,13030,13030,13030,13030,0
20231221,112700,302008830,13030,13030,13030,13030,2
20231221,112600,301982770,13020,13020,13020,13020,1
20231221,112500,301969750,13030,13030,13030,13030,1
20231221,112400,301956720,13030,13030,13030,13030,2
20231221,112300,301930660,13000,13000,13000,13000,0
20231221,112200,301930660,13000,13000,13000,13000,0
20231221,112100,301930660,13000,13010,13010,13000,50
20231221,112000,301280560,13010,13010,13010,13010,0
20231221,111900,301280560,13010,13010,13010,13010,0
20231221,111800,301280560,13010,13010,13010,13010,11
20231221,111700,301137450,13050,13050,13050,13050,0
20231221,111600,301137450,13050,13050,13050,13050,0
20231221,111500,301137450,13050,13050,13050,13050,0
20231221,111400,301137450,13050,13050,13050,13050,1
20231221,111300,301124400,13040,13040,13040,13040,76
20231221,111200,300133360,13040,13040,13040,13040,0
20231221,111100,300133360,13040,13030,13040,13030,2
20231221,111000,300107290,13050,13000,13050,13000,1025
20231221,110900,286782140,12930,12910,12930,12910,312
20231221,110800,282749400,12900,12900,12900,12900,500
20231221,110700,276299400,12890,12890,12890,12890,0
20231221,110600,276299400,12890,12890,12890,12890,296
20231221,110500,272483960,12900,12910,12910,12900,1365
20231221,110400,254872810,12920,12920,12920,12920,0
20231221,110300,254872810,12920,12920,12920,12920,42
20231221,110200,254330170,12910,12910,12910,12910,296
20231221,110100,250508810,12910,12920,12920,12910,32
20231221,110000,250095680,12910,12910,12910,12910,0
20231221,105900,250095680,12910,12910,12910,12900,88
20231221,105800,248960460,12900,12900,12900,12900,128
20231221,105700,247309260,12910,12910,12910,12910,319
20231221,105600,243190970,12910,12930,12930,12910,11
20231221,105500,243048920,12920,12920,12920,12920,0
20231221,105400,243048920,12920,12920,12920,12920,395
20231221,105300,237945520,12920,12920,12920,12920,0
20231221,105200,237945520,12920,12920,12920,12920,1
20231221,105100,237932600,12920,12920,12920,12920,0
20231221,105000,237932600,12920,12930,12930,12920,203
20231221,104900,235308840,12920,12930,12930,12920,192
20231221,104800,232828130,12930,12930,12930,12930,394
20231221,104700,227733710,12930,12940,12940,12930,143
20231221,104600,225883680,12940,12940,12940,12940,0
20231221,104500,225883680,12940,12950,12950,12940,2
20231221,104400,225857790,12960,12960,12960,12960,2
20231221,104300,225831870,12960,12940,12960,12940,485
20231221,104200,219555750,12930,12940,12940,12930,31
20231221,104100,219154690,12950,12950,12950,12950,1
20231221,104000,219141740,12930,12930,12930,12930,0
20231221,103900,219141740,12930,12950,12950,12930,562
20231221,103800,211872530,12960,12960,12960,12950,86
20231221,103700,210758320,12950,12970,12970,12950,345
20231221,103600,206290070,12970,12990,12990,12970,469
20231221,103500,200205640,12980,12980,12980,12980,0
20231221,103400,200205640,12980,13000,13000,12980,50
20231221,103300,199556120,13000,13000,13000,13000,0
20231221,103200,199556120,13000,13000,13000,13000,0
20231221,103100,199556120,13000,13000,13000,13000,12
20231221,103000,199400120,13000,13000,13000,13000,1
20231221,102900,199387120,13070,13070,13070,13070,0
20231221,102800,199387120,13070,13070,13070,13070,1
20231221,102700,199374050,13060,13060,13060,13060,155
20231221,102600,197349750,13060,13060,13060,13060,1
20231221,102500,197336690,12990,12990,12990,12990,0
20231221,102400,197336690,12990,13000,13000,12990,789
20231221,102300,187087550,13090,13090,13090,13090,0
20231221,102200,187087550,13090,13090,13090,13090,0
20231221,102100,187087550,13090,13090,13090,12990,177
20231221,102000,184785660,13080,13080,13080,13080,0
20231221,101900,184785660,13080,13070,13080,13070,200
20231221,101800,182169820,13080,13080,13080,13080,0
20231221,101700,182169820,13080,13080,13080,13080,2
20231221,101600,182143660,13010,13040,13040,13010,480
20231221,101500,175893470,13080,13080,13080,13080,0
20231221,101400,175893470,13080,13080,13080,13080,0
20231221,101300,175893470,13080,13080,13080,13080,0
20231221,101200,175893470,13080,13080,13080,13080,0
20231221,101100,175893470,13080,13080,13080,13080,1
20231221,101000,175880390,13080,13080,13080,13080,0
20231221,100900,175880390,13080,13080,13080,13080,1
20231221,100800,175867310,13050,13050,13050,13050,100
20231221,100700,174562310,13080,13080,13090,13080,27
20231221,100600,174209070,13090,13090,13090,13090,0
20231221,100500,174209070,13090,13090,13090,13090,0
20231221,100400,174209070,13090,13090,13090,13090,1
20231221,100300,174195980,13090,13090,13090,13090,1039
20231221,100200,160595470,13090,13090,13090,13090,0
20231221,100100,160595470,13090,13090,13090,13090,0
20231221,100000,160595470,13090,13090,13090,13090,30
20231221,095900,160202770,13040,13040,13040,13040,0
20231221,095800,160202770,13040,13050,13050,13030,1603
20231221,095700,139313390,13040,13040,13040,13040,441
20231221,095600,133562750,13040,13040,13040,13040,159
20231221,095500,131489390,13090,13090,13090,13090,0
20231221,095400,131489390,13090,13090,13090,13090,0
20231221,095300,131489390,13090,13090,13090,13090,1
20231221,095200,131476300,13090,13090,13090,13090,0
20231221,095100,131476300,13090,13090,13090,13090,0
20231221,095000,131476300,13090,13090,13090,13090,0
20231221,094900,131476300,13090,13090,13090,13090,8
20231221,094800,131371580,13030,13030,13030,13030,0
20231221,094700,131371580,13030,13030,13030,13030,51
20231221,094600,130707050,13110,13110,13110,13110,0
20231221,094500,130707050,13110,13110,13110,13110,0
20231221,094400,130707050,13110,13100,13110,13010,465
20231221,094300,124652470,13100,13100,13100,13100,1
20231221,094200,124639370,13110,13110,13110,13110,10
20231221,094100,124508270,13110,13110,13110,13110,0
20231221,094000,124508270,13110,13050,13110,13050,86
20231221,093900,123385850,13060,13070,13070,13060,4
20231221,093800,123333600,13130,13080,13130,13080,25
20231221,093700,123006350,13060,13060,13060,13060,0
20231221,093600,123006350,13060,13140,13140,13060,239
20231221,093500,119884370,13150,13150,13150,13150,72
20231221,093400,118937570,13150,13150,13150,13150,0
20231221,093300,118937570,13150,13070,13150,13070,241
20231221,093200,115773210,13070,13050,13070,13050,2
20231221,093100,115747090,13060,13020,13060,13020,463
20231221,093000,109711030,13010,13000,13010,13000,118
20231221,092900,108175950,13010,13010,13010,13010,0
20231221,092800,108175950,13010,12990,13010,12990,20
20231221,092700,107916130,12990,12990,12990,12990,150
20231221,092600,105967630,12990,12990,12990,12990,10
20231221,092500,105837730,12990,12990,12990,12990,61
20231221,092400,105045340,13010,13010,13010,13010,2
20231221,092300,105019320,12920,12930,12930,12920,200
20231221,092200,102434980,12920,12970,12980,12920,587
20231221,092100,94833780,12920,12920,12920,12920,0
20231221,092000,94833780,12920,12920,12920,12920,1274
20231221,091900,78373700,12980,12980,12980,12980,0
20231221,091800,78373700,12980,12970,12980,12930,919
20231221,091700,66469600,13000,13000,13000,13000,0
20231221,091600,66469600,13000,13000,13000,13000,227
20231221,091500,63518600,13000,13000,13000,13000,0
20231221,091400,63518600,13000,13000,13000,13000,2
20231221,091300,63492600,13000,13000,13000,13000,0
20231221,091200,63492600,13000,13000,13000,13000,100
20231221,091100,62192600,13000,13000,13000,13000,0
20231221,091000,62192600,13000,13000,13000,13000,0
20231221,090900,62192600,13000,12950,13000,12950,182
20231221,090800,59826650,13000,13010,13010,13000,618
20231221,090700,51792620,13010,13000,13010,13000,181
20231221,090600,49439510,12990,12990,12990,12990,150
20231221,090500,47491010,13040,13050,13050,13000,531
20231221,090400,40585380,13050,12990,13050,12990,224
20231221,090300,37668630,12990,12990,12990,12990,115
20231221,090200,36174780,12990,12870,12990,12870,408
20231221,090100,30896910,12870,12880,12880,12870,734
20231221,090000,21447300,12990,12880,12990,12860,1665