KissMeData/267320/min/candle-20231221.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231221,205000,796121830,3370,3370,3370,3370,2669
20231221,204900,796121830,3370,3370,3370,3370,0
20231221,204800,796121830,3370,3370,3370,3370,0
20231221,204700,796121830,3370,3370,3370,3370,0
20231221,204600,796121830,3370,3370,3370,3370,0
20231221,204500,796121830,3370,3370,3370,3370,0
20231221,204400,796121830,3370,3370,3370,3370,0
20231221,204300,796121830,3370,3370,3370,3370,0
20231221,204200,796121830,3370,3370,3370,3370,0
20231221,204100,796121830,3370,3370,3370,3370,0
20231221,204000,796121830,3370,3370,3370,3370,0
20231221,203900,796121830,3370,3370,3370,3370,0
20231221,203800,796121830,3370,3370,3370,3370,0
20231221,203700,796121830,3370,3370,3370,3370,0
20231221,203600,796121830,3370,3370,3370,3370,0
20231221,203500,796121830,3370,3370,3370,3370,0
20231221,203400,796121830,3370,3370,3370,3370,0
20231221,203300,796121830,3370,3370,3370,3370,0
20231221,203200,796121830,3370,3370,3370,3370,0
20231221,203100,796121830,3370,3370,3370,3370,0
20231221,203000,796121830,3370,3370,3370,3370,0
20231221,202900,796121830,3370,3370,3370,3370,0
20231221,202800,796121830,3370,3370,3370,3370,0
20231221,202700,796121830,3370,3370,3370,3370,0
20231221,202600,796121830,3370,3370,3370,3370,0
20231221,202500,796121830,3370,3370,3370,3370,0
20231221,202400,796121830,3370,3370,3370,3370,0
20231221,202300,796121830,3370,3370,3370,3370,0
20231221,202200,796121830,3370,3370,3370,3370,0
20231221,202100,796121830,3370,3370,3370,3370,0
20231221,202000,796121830,3370,3370,3370,3370,2669
20231221,201900,796121830,3370,3370,3370,3370,0
20231221,201800,796121830,3370,3370,3370,3370,0
20231221,201700,796121830,3370,3370,3370,3370,0
20231221,201600,796121830,3370,3370,3370,3370,0
20231221,201500,796121830,3370,3370,3370,3370,0
20231221,201400,796121830,3370,3370,3370,3370,0
20231221,201300,796121830,3370,3370,3370,3370,0
20231221,201200,796121830,3370,3370,3370,3370,0
20231221,201100,796121830,3370,3370,3370,3370,0
20231221,201000,796121830,3370,3370,3370,3370,0
20231221,200900,796121830,3370,3370,3370,3370,0
20231221,200800,796121830,3370,3370,3370,3370,0
20231221,200700,796121830,3370,3370,3370,3370,0
20231221,200600,796121830,3370,3370,3370,3370,0
20231221,200500,796121830,3370,3370,3370,3370,0
20231221,200400,796121830,3370,3370,3370,3370,0
20231221,200300,796121830,3370,3370,3370,3370,0
20231221,200200,796121830,3370,3370,3370,3370,0
20231221,200100,796121830,3370,3370,3370,3370,0
20231221,200000,796121830,3370,3370,3370,3370,0
20231221,195900,796121830,3370,3370,3370,3370,0
20231221,195800,796121830,3370,3370,3370,3370,0
20231221,195700,796121830,3370,3370,3370,3370,0
20231221,195600,796121830,3370,3370,3370,3370,0
20231221,195500,796121830,3370,3370,3370,3370,0
20231221,195400,796121830,3370,3370,3370,3370,0
20231221,195300,796121830,3370,3370,3370,3370,0
20231221,195200,796121830,3370,3370,3370,3370,0
20231221,195100,796121830,3370,3370,3370,3370,0
20231221,195000,796121830,3370,3370,3370,3370,2669
20231221,194900,796121830,3370,3370,3370,3370,0
20231221,194800,796121830,3370,3370,3370,3370,0
20231221,194700,796121830,3370,3370,3370,3370,0
20231221,194600,796121830,3370,3370,3370,3370,0
20231221,194500,796121830,3370,3370,3370,3370,0
20231221,194400,796121830,3370,3370,3370,3370,0
20231221,194300,796121830,3370,3370,3370,3370,0
20231221,194200,796121830,3370,3370,3370,3370,0
20231221,194100,796121830,3370,3370,3370,3370,0
20231221,194000,796121830,3370,3370,3370,3370,0
20231221,193900,796121830,3370,3370,3370,3370,0
20231221,193800,796121830,3370,3370,3370,3370,0
20231221,193700,796121830,3370,3370,3370,3370,0
20231221,193600,796121830,3370,3370,3370,3370,0
20231221,193500,796121830,3370,3370,3370,3370,0
20231221,193400,796121830,3370,3370,3370,3370,0
20231221,193300,796121830,3370,3370,3370,3370,0
20231221,193200,796121830,3370,3370,3370,3370,0
20231221,193100,796121830,3370,3370,3370,3370,0
20231221,193000,796121830,3370,3370,3370,3370,0
20231221,192900,796121830,3370,3370,3370,3370,0
20231221,192800,796121830,3370,3370,3370,3370,0
20231221,192700,796121830,3370,3370,3370,3370,0
20231221,192600,796121830,3370,3370,3370,3370,0
20231221,192500,796121830,3370,3370,3370,3370,0
20231221,192400,796121830,3370,3370,3370,3370,0
20231221,192300,796121830,3370,3370,3370,3370,0
20231221,192200,796121830,3370,3370,3370,3370,0
20231221,192100,796121830,3370,3370,3370,3370,0
20231221,192000,796121830,3370,3370,3370,3370,2669
20231221,191900,796121830,3370,3370,3370,3370,0
20231221,191800,796121830,3370,3370,3370,3370,0
20231221,191700,796121830,3370,3370,3370,3370,0
20231221,191600,796121830,3370,3370,3370,3370,0
20231221,191500,796121830,3370,3370,3370,3370,0
20231221,191400,796121830,3370,3370,3370,3370,0
20231221,191300,796121830,3370,3370,3370,3370,0
20231221,191200,796121830,3370,3370,3370,3370,0
20231221,191100,796121830,3370,3370,3370,3370,0
20231221,191000,796121830,3370,3370,3370,3370,0
20231221,190900,796121830,3370,3370,3370,3370,0
20231221,190800,796121830,3370,3370,3370,3370,0
20231221,190700,796121830,3370,3370,3370,3370,0
20231221,190600,796121830,3370,3370,3370,3370,0
20231221,190500,796121830,3370,3370,3370,3370,0
20231221,190400,796121830,3370,3370,3370,3370,0
20231221,190300,796121830,3370,3370,3370,3370,0
20231221,190200,796121830,3370,3370,3370,3370,0
20231221,190100,796121830,3370,3370,3370,3370,0
20231221,190000,796121830,3370,3370,3370,3370,0
20231221,185900,796121830,3370,3370,3370,3370,0
20231221,185800,796121830,3370,3370,3370,3370,0
20231221,185700,796121830,3370,3370,3370,3370,0
20231221,185600,796121830,3370,3370,3370,3370,0
20231221,185500,796121830,3370,3370,3370,3370,0
20231221,185400,796121830,3370,3370,3370,3370,0
20231221,185300,796121830,3370,3370,3370,3370,0
20231221,185200,796121830,3370,3370,3370,3370,0
20231221,185100,796121830,3370,3370,3370,3370,0
20231221,185000,796121830,3370,3370,3370,3370,2669
20231221,184900,796121830,3370,3370,3370,3370,0
20231221,184800,796121830,3370,3370,3370,3370,0
20231221,184700,796121830,3370,3370,3370,3370,0
20231221,184600,796121830,3370,3370,3370,3370,0
20231221,184500,796121830,3370,3370,3370,3370,0
20231221,184400,796121830,3370,3370,3370,3370,0
20231221,184300,796121830,3370,3370,3370,3370,0
20231221,184200,796121830,3370,3370,3370,3370,0
20231221,184100,796121830,3370,3370,3370,3370,0
20231221,184000,796121830,3370,3370,3370,3370,0
20231221,183900,796121830,3370,3370,3370,3370,0
20231221,183800,796121830,3370,3370,3370,3370,0
20231221,183700,796121830,3370,3370,3370,3370,0
20231221,183600,796121830,3370,3370,3370,3370,0
20231221,183500,796121830,3370,3370,3370,3370,0
20231221,183400,796121830,3370,3370,3370,3370,0
20231221,183300,796121830,3370,3370,3370,3370,0
20231221,183200,796121830,3370,3370,3370,3370,0
20231221,183100,796121830,3370,3370,3370,3370,0
20231221,183000,796121830,3370,3370,3370,3370,0
20231221,182900,796121830,3370,3370,3370,3370,0
20231221,182800,796121830,3370,3370,3370,3370,0
20231221,182700,796121830,3370,3370,3370,3370,0
20231221,182600,796121830,3370,3370,3370,3370,0
20231221,182500,796121830,3370,3370,3370,3370,0
20231221,182400,796121830,3370,3370,3370,3370,0
20231221,182300,796121830,3370,3370,3370,3370,0
20231221,182200,796121830,3370,3370,3370,3370,0
20231221,182100,796121830,3370,3370,3370,3370,0
20231221,182000,796121830,3370,3370,3370,3370,2669
20231221,181900,796121830,3370,3370,3370,3370,0
20231221,181800,796121830,3370,3370,3370,3370,0
20231221,181700,796121830,3370,3370,3370,3370,0
20231221,181600,796121830,3370,3370,3370,3370,0
20231221,181500,796121830,3370,3370,3370,3370,0
20231221,181400,796121830,3370,3370,3370,3370,0
20231221,181300,796121830,3370,3370,3370,3370,0
20231221,181200,796121830,3370,3370,3370,3370,0
20231221,181100,796121830,3370,3370,3370,3370,0
20231221,181000,796121830,3370,3370,3370,3370,0
20231221,180900,796121830,3370,3370,3370,3370,0
20231221,180800,796121830,3370,3370,3370,3370,0
20231221,180700,796121830,3370,3370,3370,3370,0
20231221,180600,796121830,3370,3370,3370,3370,0
20231221,180500,796121830,3370,3370,3370,3370,0
20231221,180400,796121830,3370,3370,3370,3370,0
20231221,180300,796121830,3370,3370,3370,3370,0
20231221,180200,796121830,3370,3370,3370,3370,0
20231221,180100,796121830,3370,3370,3370,3370,0
20231221,180000,796121830,3370,3370,3370,3370,0
20231221,175900,796121830,3370,3370,3370,3370,0
20231221,175800,796121830,3370,3370,3370,3370,0
20231221,175700,796121830,3370,3370,3370,3370,0
20231221,175600,796121830,3370,3370,3370,3370,0
20231221,175500,796121830,3370,3370,3370,3370,0
20231221,175400,796121830,3370,3370,3370,3370,0
20231221,175300,796121830,3370,3370,3370,3370,0
20231221,175200,796121830,3370,3370,3370,3370,0
20231221,175100,796121830,3370,3370,3370,3370,0
20231221,175000,796121830,3370,3370,3370,3370,2669
20231221,174900,796121830,3370,3370,3370,3370,0
20231221,174800,796121830,3370,3370,3370,3370,0
20231221,174700,796121830,3370,3370,3370,3370,0
20231221,174600,796121830,3370,3370,3370,3370,0
20231221,174500,796121830,3370,3370,3370,3370,0
20231221,174400,796121830,3370,3370,3370,3370,0
20231221,174300,796121830,3370,3370,3370,3370,0
20231221,174200,796121830,3370,3370,3370,3370,0
20231221,174100,796121830,3370,3370,3370,3370,0
20231221,174000,796121830,3370,3370,3370,3370,0
20231221,173900,796121830,3370,3370,3370,3370,0
20231221,173800,796121830,3370,3370,3370,3370,0
20231221,173700,796121830,3370,3370,3370,3370,0
20231221,173600,796121830,3370,3370,3370,3370,0
20231221,173500,796121830,3370,3370,3370,3370,0
20231221,173400,796121830,3370,3370,3370,3370,0
20231221,173300,796121830,3370,3370,3370,3370,0
20231221,173200,796121830,3370,3370,3370,3370,0
20231221,173100,796121830,3370,3370,3370,3370,0
20231221,173000,796121830,3370,3370,3370,3370,0
20231221,172900,796121830,3370,3370,3370,3370,0
20231221,172800,796121830,3370,3370,3370,3370,0
20231221,172700,796121830,3370,3370,3370,3370,0
20231221,172600,796121830,3370,3370,3370,3370,0
20231221,172500,796121830,3370,3370,3370,3370,0
20231221,172400,796121830,3370,3370,3370,3370,0
20231221,172300,796121830,3370,3370,3370,3370,0
20231221,172200,796121830,3370,3370,3370,3370,0
20231221,172100,796121830,3370,3370,3370,3370,0
20231221,172000,796121830,3370,3370,3370,3370,2669
20231221,171900,796121830,3370,3370,3370,3370,0
20231221,171800,796121830,3370,3370,3370,3370,0
20231221,171700,796121830,3370,3370,3370,3370,0
20231221,171600,796121830,3370,3370,3370,3370,0
20231221,171500,796121830,3370,3370,3370,3370,0
20231221,171400,796121830,3370,3370,3370,3370,0
20231221,171300,796121830,3370,3370,3370,3370,0
20231221,171200,796121830,3370,3370,3370,3370,0
20231221,171100,796121830,3370,3370,3370,3370,0
20231221,171000,796121830,3370,3370,3370,3370,0
20231221,170900,796121830,3370,3370,3370,3370,0
20231221,170800,796121830,3370,3370,3370,3370,0
20231221,170700,796121830,3370,3370,3370,3370,0
20231221,170600,796121830,3370,3370,3370,3370,0
20231221,170500,796121830,3370,3370,3370,3370,0
20231221,170400,796121830,3370,3370,3370,3370,0
20231221,170300,796121830,3370,3370,3370,3370,0
20231221,170200,796121830,3370,3370,3370,3370,0
20231221,170100,796121830,3370,3370,3370,3370,0
20231221,170000,796121830,3370,3370,3370,3370,0
20231221,165900,796121830,3370,3370,3370,3370,0
20231221,165800,796121830,3370,3370,3370,3370,0
20231221,165700,796121830,3370,3370,3370,3370,0
20231221,165600,796121830,3370,3370,3370,3370,0
20231221,165500,796121830,3370,3370,3370,3370,0
20231221,165400,796121830,3370,3370,3370,3370,0
20231221,165300,796121830,3370,3370,3370,3370,0
20231221,165200,796121830,3370,3370,3370,3370,0
20231221,165100,796121830,3370,3370,3370,3370,0
20231221,165000,796121830,3370,3370,3370,3370,2669
20231221,164900,796121830,3370,3370,3370,3370,0
20231221,164800,796121830,3370,3370,3370,3370,0
20231221,164700,796121830,3370,3370,3370,3370,0
20231221,164600,796121830,3370,3370,3370,3370,0
20231221,164500,796121830,3370,3370,3370,3370,0
20231221,164400,796121830,3370,3370,3370,3370,0
20231221,164300,796121830,3370,3370,3370,3370,0
20231221,164200,796121830,3370,3370,3370,3370,0
20231221,164100,796121830,3370,3370,3370,3370,0
20231221,164000,796121830,3370,3370,3370,3370,0
20231221,163900,796121830,3370,3370,3370,3370,0
20231221,163800,796121830,3370,3370,3370,3370,0
20231221,163700,796121830,3370,3370,3370,3370,0
20231221,163600,796121830,3370,3370,3370,3370,0
20231221,163500,796121830,3370,3370,3370,3370,0
20231221,163400,796121830,3370,3370,3370,3370,0
20231221,163300,796121830,3370,3370,3370,3370,0
20231221,163200,796121830,3370,3370,3370,3370,0
20231221,163100,796121830,3370,3370,3370,3370,0
20231221,163000,796121830,3370,3370,3370,3370,0
20231221,162900,796121830,3370,3370,3370,3370,0
20231221,162800,796121830,3370,3370,3370,3370,0
20231221,162700,796121830,3370,3370,3370,3370,0
20231221,162600,796121830,3370,3370,3370,3370,0
20231221,162500,796121830,3370,3370,3370,3370,0
20231221,162400,796121830,3370,3370,3370,3370,0
20231221,162300,796121830,3370,3370,3370,3370,0
20231221,162200,796121830,3370,3370,3370,3370,0
20231221,162100,796121830,3370,3370,3370,3370,0
20231221,162000,796121830,3370,3370,3370,3370,2669
20231221,161900,796121830,3370,3370,3370,3370,0
20231221,161800,796121830,3370,3370,3370,3370,0
20231221,161700,796121830,3370,3370,3370,3370,0
20231221,161600,796121830,3370,3370,3370,3370,0
20231221,161500,796121830,3370,3370,3370,3370,0
20231221,161400,796121830,3370,3370,3370,3370,0
20231221,161300,796121830,3370,3370,3370,3370,0
20231221,161200,796121830,3370,3370,3370,3370,0
20231221,161100,796121830,3370,3370,3370,3370,0
20231221,161000,796121830,3370,3370,3370,3370,0
20231221,160900,796121830,3370,3370,3370,3370,0
20231221,160800,796121830,3370,3370,3370,3370,0
20231221,160700,796121830,3370,3370,3370,3370,0
20231221,160600,796121830,3370,3370,3370,3370,0
20231221,160500,796121830,3370,3370,3370,3370,0
20231221,160400,796121830,3370,3370,3370,3370,0
20231221,160300,796121830,3370,3370,3370,3370,0
20231221,160200,796121830,3370,3370,3370,3370,0
20231221,160100,796121830,3370,3370,3370,3370,0
20231221,160000,796121830,3370,3370,3370,3370,0
20231221,155900,796121830,3370,3370,3370,3370,0
20231221,155800,796121830,3370,3370,3370,3370,0
20231221,155700,796121830,3370,3370,3370,3370,0
20231221,155600,796121830,3370,3370,3370,3370,0
20231221,155500,796121830,3370,3370,3370,3370,0
20231221,155400,796121830,3370,3370,3370,3370,0
20231221,155300,796121830,3370,3370,3370,3370,0
20231221,155200,796121830,3370,3370,3370,3370,0
20231221,155100,796121830,3370,3370,3370,3370,0
20231221,155000,796121830,3370,3370,3370,3370,2669
20231221,154900,796121830,3370,3370,3370,3370,0
20231221,154800,796121830,3370,3370,3370,3370,0
20231221,154700,796121830,3370,3370,3370,3370,0
20231221,154600,796121830,3370,3370,3370,3370,0
20231221,154500,796121830,3370,3370,3370,3370,0
20231221,154400,796121830,3370,3370,3370,3370,0
20231221,154300,796121830,3370,3370,3370,3370,0
20231221,154200,796121830,3370,3370,3370,3370,0
20231221,154100,796121830,3370,3370,3370,3370,0
20231221,154000,796121830,3370,3370,3370,3370,0
20231221,153900,796121830,3370,3370,3370,3370,0
20231221,153800,796121830,3370,3370,3370,3370,0
20231221,153700,796121830,3370,3370,3370,3370,0
20231221,153600,796121830,3370,3370,3370,3370,0
20231221,153500,796121830,3370,3370,3370,3370,0
20231221,153400,796121830,3370,3370,3370,3370,0
20231221,153300,796121830,3370,3370,3370,3370,0
20231221,153200,796121830,3370,3370,3370,3370,0
20231221,153100,796121830,3370,3370,3370,3370,0
20231221,153000,796121830,3370,3370,3370,3370,2669
20231221,152900,787127300,3365,3365,3365,3365,0
20231221,152800,787127300,3365,3365,3365,3365,0
20231221,152700,787127300,3365,3365,3365,3365,0
20231221,152600,787127300,3365,3365,3365,3365,0
20231221,152500,787127300,3365,3365,3365,3365,0
20231221,152400,787127300,3365,3365,3365,3365,0
20231221,152300,787127300,3365,3365,3365,3365,0
20231221,152200,787127300,3365,3365,3365,3365,0
20231221,152100,787127300,3365,3365,3365,3365,0
20231221,152000,787127300,3365,3365,3365,3365,0
20231221,151900,787127300,3365,3370,3370,3365,1050
20231221,151800,783593955,3370,3370,3370,3370,1515
20231221,151700,778488405,3370,3370,3370,3370,3507
20231221,151600,766669815,3365,3365,3365,3365,731
20231221,151500,764210000,3365,3365,3365,3365,2125
20231221,151400,757059375,3365,3365,3365,3365,651
20231221,151300,754868760,3365,3365,3365,3365,0
20231221,151200,754868760,3365,3365,3365,3365,10
20231221,151100,754835110,3370,3370,3370,3370,62
20231221,151000,754626170,3370,3365,3370,3365,50
20231221,150900,754457810,3365,3365,3365,3365,100
20231221,150800,754121310,3365,3365,3365,3365,480
20231221,150700,752506110,3365,3365,3365,3365,60
20231221,150600,752304210,3365,3370,3370,3365,3120
20231221,150500,741802810,3370,3370,3370,3370,95
20231221,150400,741482660,3365,3365,3365,3365,250
20231221,150300,740641410,3365,3365,3365,3365,85
20231221,150200,740355385,3365,3365,3365,3365,1029
20231221,150100,736892800,3365,3365,3365,3365,160
20231221,150000,736354400,3365,3365,3365,3365,193
20231221,145900,735704955,3365,3370,3370,3365,7682
20231221,145800,709833745,3370,3370,3370,3370,710
20231221,145700,707441045,3375,3380,3380,3375,2500
20231221,145600,699003530,3375,3380,3380,3375,49
20231221,145500,698838040,3380,3380,3380,3380,2
20231221,145400,698831280,3380,3380,3380,3380,71
20231221,145300,698591300,3375,3375,3375,3375,0
20231221,145200,698591300,3375,3375,3375,3375,20
20231221,145100,698523800,3375,3375,3375,3375,30
20231221,145000,698422550,3380,3375,3380,3375,87
20231221,144900,698128840,3375,3375,3375,3375,0
20231221,144800,698128840,3375,3375,3375,3375,80
20231221,144700,697858840,3375,3375,3375,3375,106
20231221,144600,697501090,3375,3375,3375,3375,0
20231221,144500,697501090,3375,3375,3375,3375,137
20231221,144400,697038715,3375,3375,3375,3375,0
20231221,144300,697038715,3375,3375,3375,3375,1
20231221,144200,697035340,3375,3375,3375,3375,1
20231221,144100,697031965,3375,3375,3375,3375,215
20231221,144000,696306340,3375,3375,3375,3375,507
20231221,143900,694595215,3380,3380,3380,3380,1131
20231221,143800,690772435,3375,3380,3380,3375,1617
20231221,143700,685308055,3380,3380,3380,3380,4
20231221,143600,685294535,3380,3380,3380,3380,1
20231221,143500,685291155,3380,3380,3380,3380,0
20231221,143400,685291155,3380,3380,3380,3380,100
20231221,143300,684953155,3380,3380,3380,3380,25
20231221,143200,684868655,3380,3380,3380,3380,792
20231221,143100,682191695,3380,3380,3380,3380,200
20231221,143000,681515695,3385,3385,3385,3385,2
20231221,142900,681508925,3375,3375,3375,3375,0
20231221,142800,681508925,3375,3375,3375,3375,0
20231221,142700,681508925,3375,3375,3375,3375,0
20231221,142600,681508925,3375,3375,3375,3375,0
20231221,142500,681508925,3375,3380,3380,3375,1294
20231221,142400,677139175,3380,3380,3380,3380,1
20231221,142300,677135795,3375,3375,3375,3375,87
20231221,142200,676842170,3375,3375,3375,3375,0
20231221,142100,676842170,3375,3375,3375,3375,693
20231221,142000,674503295,3375,3375,3375,3375,9
20231221,141900,674472920,3375,3375,3375,3375,0
20231221,141800,674472920,3375,3375,3375,3375,161
20231221,141700,673929545,3375,3375,3375,3375,649
20231221,141600,671739170,3375,3375,3375,3375,1
20231221,141500,671735795,3375,3375,3375,3375,0
20231221,141400,671735795,3375,3375,3375,3375,28
20231221,141300,671641295,3375,3375,3375,3375,20
20231221,141200,671573795,3375,3375,3375,3375,227
20231221,141100,670807670,3375,3375,3375,3375,700
20231221,141000,668445170,3375,3385,3385,3375,55
20231221,140900,668259535,3375,3385,3385,3375,232
20231221,140800,667476430,3385,3385,3385,3385,1
20231221,140700,667473045,3375,3375,3375,3375,309
20231221,140600,666430170,3375,3375,3375,3375,58
20231221,140500,666234420,3375,3380,3380,3375,1806
20231221,140400,660138820,3380,3380,3380,3380,0
20231221,140300,660138820,3380,3380,3380,3380,30
20231221,140200,660037420,3385,3385,3385,3385,1
20231221,140100,660034035,3385,3385,3385,3385,40
20231221,140000,659898635,3380,3380,3380,3380,1363
20231221,135900,655291695,3380,3380,3380,3380,100
20231221,135800,654953695,3380,3380,3380,3380,0
20231221,135700,654953695,3380,3380,3380,3380,200
20231221,135600,654277695,3380,3385,3385,3380,130
20231221,135500,653838145,3385,3385,3385,3385,8
20231221,135400,653811065,3385,3385,3385,3385,0
20231221,135300,653811065,3385,3385,3385,3385,157
20231221,135200,653279620,3385,3385,3385,3385,1
20231221,135100,653276235,3375,3375,3375,3375,600
20231221,135000,651251235,3385,3385,3385,3385,5
20231221,134900,651234310,3385,3385,3385,3385,0
20231221,134800,651234310,3385,3385,3385,3385,0
20231221,134700,651234310,3385,3385,3385,3385,115
20231221,134600,650845035,3370,3370,3370,3370,0
20231221,134500,650845035,3370,3370,3370,3370,249
20231221,134400,650005905,3370,3370,3370,3370,0
20231221,134300,650005905,3370,3370,3370,3370,0
20231221,134200,650005905,3370,3380,3380,3370,8015
20231221,134100,622971785,3380,3380,3380,3380,0
20231221,134000,622971785,3380,3385,3385,3380,400
20231221,133900,621619285,3385,3385,3385,3385,173
20231221,133800,621033680,3385,3385,3385,3385,603
20231221,133700,618992525,3385,3385,3385,3385,47
20231221,133600,618833430,3385,3390,3390,3385,177
20231221,133500,618234270,3390,3390,3390,3390,15
20231221,133400,618183420,3390,3395,3395,3390,110
20231221,133300,617810020,3395,3400,3400,3395,23
20231221,133200,617731870,3400,3390,3400,3380,106
20231221,133100,617373470,3400,3395,3400,3395,2018
20231221,133000,610512785,3400,3400,3400,3400,114
20231221,132900,610125185,3400,3395,3400,3395,1980
20231221,132800,603403080,3395,3390,3395,3390,1506
20231221,132700,598297735,3390,3390,3390,3390,0
20231221,132600,598297735,3390,3390,3390,3390,100
20231221,132500,597958735,3390,3390,3390,3390,1
20231221,132400,597955345,3380,3380,3380,3380,100
20231221,132300,597617345,3390,3380,3390,3380,401
20231221,132200,596261955,3380,3380,3380,3380,200
20231221,132100,595585955,3380,3380,3380,3380,300
20231221,132000,594571955,3375,3375,3375,3375,0
20231221,131900,594571955,3375,3380,3380,3375,1342
20231221,131800,590037435,3380,3380,3380,3380,0
20231221,131700,590037435,3380,3380,3380,3380,1
20231221,131600,590034055,3380,3390,3390,3380,951
20231221,131500,586819115,3390,3390,3390,3390,0
20231221,131400,586819115,3390,3390,3390,3390,0
20231221,131300,586819115,3390,3380,3390,3380,629
20231221,131200,584693075,3380,3380,3380,3380,400
20231221,131100,583341075,3390,3390,3390,3390,0
20231221,131000,583341075,3390,3390,3390,3390,17
20231221,130900,583283445,3380,3380,3380,3380,4
20231221,130800,583269925,3380,3380,3380,3380,0
20231221,130700,583269925,3380,3380,3380,3380,0
20231221,130600,583269925,3380,3380,3380,3380,313
20231221,130500,582211985,3380,3380,3380,3380,0
20231221,130400,582211985,3380,3380,3380,3380,501
20231221,130300,580518605,3380,3380,3380,3380,2953
20231221,130200,570537465,3385,3385,3385,3385,50
20231221,130100,570368215,3385,3385,3385,3385,50
20231221,130000,570198965,3385,3385,3385,3385,5
20231221,125900,570182040,3380,3380,3380,3380,208
20231221,125800,569479000,3380,3380,3380,3380,0
20231221,125700,569479000,3380,3385,3385,3380,300
20231221,125600,568464875,3380,3385,3385,3380,818
20231221,125500,565699785,3380,3380,3380,3380,0
20231221,125400,565699785,3380,3380,3380,3380,0
20231221,125300,565699785,3380,3380,3380,3380,0
20231221,125200,565699785,3380,3380,3380,3380,0
20231221,125100,565699785,3380,3380,3380,3380,0
20231221,125000,565699785,3380,3385,3395,3380,326
20231221,124900,564595030,3385,3385,3385,3385,0
20231221,124800,564595030,3385,3385,3385,3385,126
20231221,124700,564168520,3395,3395,3395,3395,1
20231221,124600,564165125,3385,3385,3385,3385,120
20231221,124500,563758925,3395,3395,3395,3395,0
20231221,124400,563758925,3395,3395,3395,3395,2
20231221,124300,563752135,3395,3395,3395,3395,355
20231221,124200,562546910,3385,3385,3385,3385,0
20231221,124100,562546910,3385,3385,3385,3385,0
20231221,124000,562546910,3385,3385,3385,3385,394
20231221,123900,561213220,3390,3390,3390,3390,120
20231221,123800,560806420,3390,3390,3390,3390,0
20231221,123700,560806420,3390,3390,3390,3390,0
20231221,123600,560806420,3390,3390,3390,3390,0
20231221,123500,560806420,3390,3390,3390,3390,0
20231221,123400,560806420,3390,3390,3390,3390,50
20231221,123300,560636920,3390,3390,3390,3390,53
20231221,123200,560457250,3390,3395,3395,3390,677
20231221,123100,558159035,3390,3390,3390,3390,500
20231221,123000,556464035,3395,3395,3395,3395,21
20231221,122900,556392740,3395,3390,3395,3380,411
20231221,122800,555003035,3380,3395,3395,3380,232
20231221,122700,554217500,3395,3395,3395,3390,505
20231221,122600,552503050,3395,3395,3395,3395,200
20231221,122500,551824050,3390,3390,3390,3390,10
20231221,122400,551790150,3390,3390,3390,3390,0
20231221,122300,551790150,3390,3395,3395,3390,159
20231221,122200,551250850,3395,3395,3395,3395,0
20231221,122100,551250850,3395,3395,3395,3395,419
20231221,122000,549828345,3395,3390,3395,3370,7493
20231221,121900,524531915,3395,3395,3395,3395,355
20231221,121800,523326690,3390,3390,3390,3390,445
20231221,121700,521818140,3390,3390,3390,3390,509
20231221,121600,520092630,3390,3390,3390,3390,121
20231221,121500,519682440,3390,3390,3390,3390,6
20231221,121400,519662100,3385,3385,3385,3385,0
20231221,121300,519662100,3385,3385,3385,3385,100
20231221,121200,519323600,3385,3385,3385,3385,0
20231221,121100,519323600,3385,3390,3390,3385,543
20231221,121000,517485245,3390,3390,3390,3390,188
20231221,120900,516847925,3390,3390,3390,3390,1848
20231221,120800,510583205,3390,3390,3390,3390,22
20231221,120700,510508625,3395,3395,3395,3395,1
20231221,120600,510505230,3395,3395,3395,3395,2
20231221,120500,510498440,3395,3395,3395,3395,200
20231221,120400,509819440,3395,3395,3395,3395,0
20231221,120300,509819440,3395,3395,3395,3395,149
20231221,120200,509313585,3395,3395,3395,3395,0
20231221,120100,509313585,3395,3395,3395,3395,165
20231221,120000,508753410,3395,3395,3395,3395,0
20231221,115900,508753410,3395,3395,3395,3395,100
20231221,115800,508413910,3395,3395,3395,3395,20
20231221,115700,508346010,3395,3395,3395,3395,15
20231221,115600,508295085,3390,3390,3390,3390,2
20231221,115500,508288305,3395,3395,3395,3395,910
20231221,115400,505198855,3390,3390,3390,3390,99
20231221,115300,504863245,3390,3390,3390,3390,10
20231221,115200,504829345,3395,3395,3395,3395,0
20231221,115100,504829345,3395,3395,3395,3395,0
20231221,115000,504829345,3395,3395,3395,3395,159
20231221,114900,504289540,3395,3395,3395,3395,41
20231221,114800,504150345,3395,3395,3395,3395,0
20231221,114700,504150345,3395,3395,3395,3395,0
20231221,114600,504150345,3395,3395,3395,3395,0
20231221,114500,504150345,3395,3395,3395,3395,1000
20231221,114400,500755345,3395,3395,3395,3395,2
20231221,114300,500748555,3390,3390,3390,3390,100
20231221,114200,500409555,3395,3395,3395,3395,1001
20231221,114100,497011160,3390,3390,3390,3390,44
20231221,114000,496862000,3390,3390,3390,3390,904
20231221,113900,493797440,3390,3390,3390,3390,200
20231221,113800,493119440,3390,3390,3390,3390,5
20231221,113700,493102490,3390,3390,3390,3390,0
20231221,113600,493102490,3390,3390,3390,3385,6
20231221,113500,493082155,3390,3390,3390,3390,4
20231221,113400,493068595,3395,3380,3395,3380,2
20231221,113300,493061820,3385,3390,3390,3385,266
20231221,113200,492160910,3395,3395,3395,3395,2
20231221,113100,492154120,3385,3385,3385,3385,0
20231221,113000,492154120,3385,3395,3395,3385,35
20231221,112900,492035345,3385,3385,3385,3385,40
20231221,112800,491899945,3385,3385,3385,3385,0
20231221,112700,491899945,3385,3385,3385,3385,0
20231221,112600,491899945,3385,3385,3385,3385,300
20231221,112500,490884445,3385,3385,3385,3385,5
20231221,112400,490867520,3385,3385,3385,3385,4
20231221,112300,490853980,3385,3385,3385,3385,2
20231221,112200,490847210,3370,3390,3395,3370,639
20231221,112100,488682090,3390,3390,3390,3390,0
20231221,112000,488682090,3390,3390,3390,3390,5
20231221,111900,488665140,3390,3390,3390,3390,2
20231221,111800,488658360,3390,3390,3390,3390,18
20231221,111700,488597340,3360,3385,3390,3360,2431
20231221,111600,480411025,3385,3385,3385,3385,323
20231221,111500,479317670,3370,3365,3370,3365,705
20231221,111400,476944840,3390,3380,3390,3365,693
20231221,111300,474601040,3380,3380,3380,3380,20
20231221,111200,474533440,3380,3380,3380,3380,0
20231221,111100,474533440,3380,3365,3385,3360,1376
20231221,111000,469906430,3380,3375,3380,3375,299
20231221,110900,468896320,3370,3365,3370,3365,53
20231221,110800,468717730,3365,3365,3365,3365,575
20231221,110700,466782855,3370,3365,3370,3365,310
20231221,110600,465738200,3360,3360,3360,3360,521
20231221,110500,463987640,3365,3365,3365,3365,301
20231221,110400,462974775,3365,3365,3365,3360,568
20231221,110300,461064535,3365,3365,3365,3360,1001
20231221,110200,457696175,3365,3365,3365,3365,1300
20231221,110100,453321675,3365,3365,3365,3365,37
20231221,110000,453197170,3365,3365,3365,3365,16
20231221,105900,453143330,3365,3370,3370,3365,2900
20231221,105800,443378050,3370,3370,3370,3370,1771
20231221,105700,437409780,3370,3375,3375,3370,957
20231221,105600,434183035,3380,3380,3380,3380,80
20231221,105500,433912635,3380,3380,3380,3380,50
20231221,105400,433743635,3380,3375,3380,3375,1506
20231221,105300,428655970,3375,3375,3375,3370,3828
20231221,105200,415739830,3375,3380,3380,3375,7
20231221,105100,415716180,3380,3375,3380,3375,876
20231221,105000,412759675,3375,3375,3375,3375,1000
20231221,104900,409384675,3375,3375,3375,3375,588
20231221,104800,407400175,3380,3380,3380,3380,10
20231221,104700,407366375,3380,3385,3385,3380,364
20231221,104600,406136005,3380,3385,3385,3380,3653
20231221,104500,393786100,3385,3390,3390,3385,203
20231221,104400,393098430,3390,3385,3390,3385,161
20231221,104300,392553290,3385,3390,3390,3385,206
20231221,104200,391855955,3390,3390,3390,3385,1052
20231221,104100,388294675,3390,3385,3390,3385,1798
20231221,104000,382208440,3380,3380,3385,3380,111
20231221,103900,381833255,3380,3385,3385,3380,8
20231221,103800,381806200,3390,3380,3390,3380,312
20231221,103700,380751620,3385,3385,3385,3385,3254
20231221,103600,369736830,3395,3395,3395,3395,0
20231221,103500,369736830,3395,3390,3395,3390,3661
20231221,103400,357325715,3395,3390,3400,3390,2137
20231221,103300,350069300,3390,3395,3395,3390,487
20231221,103200,348416935,3395,3395,3395,3395,1
20231221,103100,348413540,3395,3395,3395,3395,3
20231221,103000,348403355,3395,3395,3395,3395,330
20231221,102900,347283005,3400,3400,3400,3400,59
20231221,102800,347082405,3400,3395,3400,3395,170
20231221,102700,346504410,3395,3395,3395,3395,214
20231221,102600,345777880,3395,3395,3395,3390,681
20231221,102500,343466010,3395,3400,3400,3395,1496
20231221,102400,338387015,3395,3400,3400,3395,885
20231221,102300,335381440,3400,3400,3400,3400,121
20231221,102200,334970040,3400,3400,3400,3400,1473
20231221,102100,329961840,3395,3395,3395,3395,50
20231221,102000,329792090,3395,3395,3395,3395,0
20231221,101900,329792090,3395,3395,3395,3395,971
20231221,101800,326495545,3390,3395,3395,3390,446
20231221,101700,324982855,3395,3395,3395,3395,10
20231221,101600,324948905,3390,3390,3390,3390,1
20231221,101500,324945515,3395,3390,3395,3385,115
20231221,101400,324555630,3390,3385,3390,3385,553
20231221,101300,322682725,3390,3390,3390,3390,108
20231221,101200,322316605,3390,3390,3390,3390,2
20231221,101100,322309825,3390,3385,3390,3385,41
20231221,101000,322170840,3385,3390,3390,3385,308
20231221,100900,321128135,3390,3390,3390,3385,165
20231221,100800,320568790,3390,3390,3390,3390,50
20231221,100700,320399290,3390,3390,3390,3390,899
20231221,100600,317351680,3390,3390,3390,3390,13
20231221,100500,317307610,3395,3385,3395,3385,571
20231221,100400,315372525,3390,3390,3390,3390,202
20231221,100300,314687745,3390,3390,3395,3390,7252
20231221,100200,290098435,3390,3390,3390,3390,700
20231221,100100,287725435,3395,3395,3395,3395,229
20231221,100000,286947980,3390,3390,3390,3390,0
20231221,095900,286947980,3390,3395,3395,3390,1003
20231221,095800,283547295,3395,3395,3395,3395,0
20231221,095700,283547295,3395,3395,3395,3395,625
20231221,095600,281425420,3390,3390,3390,3390,3
20231221,095500,281415250,3395,3395,3395,3395,60
20231221,095400,281211550,3395,3395,3395,3395,0
20231221,095300,281211550,3395,3395,3395,3395,287
20231221,095200,280237185,3395,3395,3395,3395,253
20231221,095100,279378250,3395,3395,3395,3395,0
20231221,095000,279378250,3395,3390,3395,3390,1145
20231221,094900,275491700,3390,3390,3390,3390,2476
20231221,094800,267098060,3395,3395,3395,3395,11
20231221,094700,267060715,3395,3395,3395,3395,1300
20231221,094600,262647215,3395,3395,3395,3390,541
20231221,094500,260810570,3395,3400,3400,3395,42
20231221,094400,260667970,3400,3395,3400,3390,328
20231221,094300,259555525,3395,3395,3395,3395,149
20231221,094200,259049670,3395,3390,3395,3390,561
20231221,094100,257146840,3395,3395,3395,3395,0
20231221,094000,257146840,3395,3400,3400,3390,920
20231221,093900,254025870,3400,3395,3400,3395,58
20231221,093800,253828920,3395,3395,3395,3395,810
20231221,093700,251078970,3395,3390,3395,3390,367
20231221,093600,249834760,3385,3385,3385,3385,1012
20231221,093500,246409140,3385,3385,3385,3385,31
20231221,093400,246304205,3385,3395,3395,3385,203
20231221,093300,245615030,3395,3390,3395,3390,5634
20231221,093200,226515715,3395,3395,3395,3395,760
20231221,093100,223935515,3395,3395,3395,3395,620
20231221,093000,221830615,3395,3395,3395,3395,992
20231221,092900,218462775,3395,3395,3395,3395,22
20231221,092800,218388085,3395,3390,3395,3390,711
20231221,092700,215976880,3390,3405,3410,3390,9017
20231221,092600,185365660,3405,3405,3415,3405,1538
20231221,092500,180123950,3400,3405,3410,3400,2763
20231221,092400,170725025,3400,3395,3410,3395,1917
20231221,092300,164208750,3395,3385,3395,3385,1034
20231221,092200,160707000,3385,3380,3385,3380,4618
20231221,092100,145091850,3380,3385,3385,3380,415
20231221,092000,143688875,3385,3380,3385,3380,78
20231221,091900,143425170,3380,3380,3380,3380,1239
20231221,091800,139237350,3370,3370,3370,3370,1698
20231221,091700,133515090,3370,3370,3370,3370,445
20231221,091600,132015440,3370,3380,3380,3370,1721
20231221,091500,126207045,3380,3380,3380,3375,1181
20231221,091400,122216765,3380,3380,3380,3380,698
20231221,091300,119857525,3380,3380,3380,3380,1772
20231221,091200,113868165,3380,3375,3380,3375,161
20231221,091100,113324290,3375,3375,3375,3370,2172
20231221,091000,106000205,3370,3370,3370,3370,607
20231221,090900,103954615,3370,3370,3370,3370,42
20231221,090800,103813075,3375,3375,3375,3375,111
20231221,090700,103438450,3375,3360,3380,3360,1589
20231221,090600,98091405,3355,3360,3360,3355,2947
20231221,090500,88192540,3360,3360,3360,3360,1719
20231221,090400,82416700,3360,3360,3380,3355,490
20231221,090300,80771040,3360,3365,3365,3360,271
20231221,090200,79860455,3360,3360,3385,3360,1796
20231221,090100,73811325,3360,3340,3360,3340,10142
20231221,090000,39870375,3340,3355,3355,3340,11874