KissMeData/294090/min/candle-20231221.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231221,205600,2788849690,4055,4055,4055,4055,13206
20231221,205500,2788849690,4055,4055,4055,4055,0
20231221,205400,2788849690,4055,4055,4055,4055,0
20231221,205300,2788849690,4055,4055,4055,4055,0
20231221,205200,2788849690,4055,4055,4055,4055,0
20231221,205100,2788849690,4055,4055,4055,4055,0
20231221,205000,2788849690,4055,4055,4055,4055,0
20231221,204900,2788849690,4055,4055,4055,4055,0
20231221,204800,2788849690,4055,4055,4055,4055,0
20231221,204700,2788849690,4055,4055,4055,4055,0
20231221,204600,2788849690,4055,4055,4055,4055,0
20231221,204500,2788849690,4055,4055,4055,4055,0
20231221,204400,2788849690,4055,4055,4055,4055,0
20231221,204300,2788849690,4055,4055,4055,4055,0
20231221,204200,2788849690,4055,4055,4055,4055,0
20231221,204100,2788849690,4055,4055,4055,4055,0
20231221,204000,2788849690,4055,4055,4055,4055,0
20231221,203900,2788849690,4055,4055,4055,4055,0
20231221,203800,2788849690,4055,4055,4055,4055,0
20231221,203700,2788849690,4055,4055,4055,4055,0
20231221,203600,2788849690,4055,4055,4055,4055,0
20231221,203500,2788849690,4055,4055,4055,4055,0
20231221,203400,2788849690,4055,4055,4055,4055,0
20231221,203300,2788849690,4055,4055,4055,4055,0
20231221,203200,2788849690,4055,4055,4055,4055,0
20231221,203100,2788849690,4055,4055,4055,4055,0
20231221,203000,2788849690,4055,4055,4055,4055,0
20231221,202900,2788849690,4055,4055,4055,4055,0
20231221,202800,2788849690,4055,4055,4055,4055,0
20231221,202700,2788849690,4055,4055,4055,4055,0
20231221,202600,2788849690,4055,4055,4055,4055,13206
20231221,202500,2788849690,4055,4055,4055,4055,0
20231221,202400,2788849690,4055,4055,4055,4055,0
20231221,202300,2788849690,4055,4055,4055,4055,0
20231221,202200,2788849690,4055,4055,4055,4055,0
20231221,202100,2788849690,4055,4055,4055,4055,0
20231221,202000,2788849690,4055,4055,4055,4055,0
20231221,201900,2788849690,4055,4055,4055,4055,0
20231221,201800,2788849690,4055,4055,4055,4055,0
20231221,201700,2788849690,4055,4055,4055,4055,0
20231221,201600,2788849690,4055,4055,4055,4055,0
20231221,201500,2788849690,4055,4055,4055,4055,0
20231221,201400,2788849690,4055,4055,4055,4055,0
20231221,201300,2788849690,4055,4055,4055,4055,0
20231221,201200,2788849690,4055,4055,4055,4055,0
20231221,201100,2788849690,4055,4055,4055,4055,0
20231221,201000,2788849690,4055,4055,4055,4055,0
20231221,200900,2788849690,4055,4055,4055,4055,0
20231221,200800,2788849690,4055,4055,4055,4055,0
20231221,200700,2788849690,4055,4055,4055,4055,0
20231221,200600,2788849690,4055,4055,4055,4055,0
20231221,200500,2788849690,4055,4055,4055,4055,0
20231221,200400,2788849690,4055,4055,4055,4055,0
20231221,200300,2788849690,4055,4055,4055,4055,0
20231221,200200,2788849690,4055,4055,4055,4055,0
20231221,200100,2788849690,4055,4055,4055,4055,0
20231221,200000,2788849690,4055,4055,4055,4055,0
20231221,195900,2788849690,4055,4055,4055,4055,0
20231221,195800,2788849690,4055,4055,4055,4055,0
20231221,195700,2788849690,4055,4055,4055,4055,0
20231221,195600,2788849690,4055,4055,4055,4055,13206
20231221,195500,2788849690,4055,4055,4055,4055,0
20231221,195400,2788849690,4055,4055,4055,4055,0
20231221,195300,2788849690,4055,4055,4055,4055,0
20231221,195200,2788849690,4055,4055,4055,4055,0
20231221,195100,2788849690,4055,4055,4055,4055,0
20231221,195000,2788849690,4055,4055,4055,4055,0
20231221,194900,2788849690,4055,4055,4055,4055,0
20231221,194800,2788849690,4055,4055,4055,4055,0
20231221,194700,2788849690,4055,4055,4055,4055,0
20231221,194600,2788849690,4055,4055,4055,4055,0
20231221,194500,2788849690,4055,4055,4055,4055,0
20231221,194400,2788849690,4055,4055,4055,4055,0
20231221,194300,2788849690,4055,4055,4055,4055,0
20231221,194200,2788849690,4055,4055,4055,4055,0
20231221,194100,2788849690,4055,4055,4055,4055,0
20231221,194000,2788849690,4055,4055,4055,4055,0
20231221,193900,2788849690,4055,4055,4055,4055,0
20231221,193800,2788849690,4055,4055,4055,4055,0
20231221,193700,2788849690,4055,4055,4055,4055,0
20231221,193600,2788849690,4055,4055,4055,4055,0
20231221,193500,2788849690,4055,4055,4055,4055,0
20231221,193400,2788849690,4055,4055,4055,4055,0
20231221,193300,2788849690,4055,4055,4055,4055,0
20231221,193200,2788849690,4055,4055,4055,4055,0
20231221,193100,2788849690,4055,4055,4055,4055,0
20231221,193000,2788849690,4055,4055,4055,4055,0
20231221,192900,2788849690,4055,4055,4055,4055,0
20231221,192800,2788849690,4055,4055,4055,4055,0
20231221,192700,2788849690,4055,4055,4055,4055,0
20231221,192600,2788849690,4055,4055,4055,4055,13206
20231221,192500,2788849690,4055,4055,4055,4055,0
20231221,192400,2788849690,4055,4055,4055,4055,0
20231221,192300,2788849690,4055,4055,4055,4055,0
20231221,192200,2788849690,4055,4055,4055,4055,0
20231221,192100,2788849690,4055,4055,4055,4055,0
20231221,192000,2788849690,4055,4055,4055,4055,0
20231221,191900,2788849690,4055,4055,4055,4055,0
20231221,191800,2788849690,4055,4055,4055,4055,0
20231221,191700,2788849690,4055,4055,4055,4055,0
20231221,191600,2788849690,4055,4055,4055,4055,0
20231221,191500,2788849690,4055,4055,4055,4055,0
20231221,191400,2788849690,4055,4055,4055,4055,0
20231221,191300,2788849690,4055,4055,4055,4055,0
20231221,191200,2788849690,4055,4055,4055,4055,0
20231221,191100,2788849690,4055,4055,4055,4055,0
20231221,191000,2788849690,4055,4055,4055,4055,0
20231221,190900,2788849690,4055,4055,4055,4055,0
20231221,190800,2788849690,4055,4055,4055,4055,0
20231221,190700,2788849690,4055,4055,4055,4055,0
20231221,190600,2788849690,4055,4055,4055,4055,0
20231221,190500,2788849690,4055,4055,4055,4055,0
20231221,190400,2788849690,4055,4055,4055,4055,0
20231221,190300,2788849690,4055,4055,4055,4055,0
20231221,190200,2788849690,4055,4055,4055,4055,0
20231221,190100,2788849690,4055,4055,4055,4055,0
20231221,190000,2788849690,4055,4055,4055,4055,0
20231221,185900,2788849690,4055,4055,4055,4055,0
20231221,185800,2788849690,4055,4055,4055,4055,0
20231221,185700,2788849690,4055,4055,4055,4055,0
20231221,185600,2788849690,4055,4055,4055,4055,13206
20231221,185500,2788849690,4055,4055,4055,4055,0
20231221,185400,2788849690,4055,4055,4055,4055,0
20231221,185300,2788849690,4055,4055,4055,4055,0
20231221,185200,2788849690,4055,4055,4055,4055,0
20231221,185100,2788849690,4055,4055,4055,4055,0
20231221,185000,2788849690,4055,4055,4055,4055,0
20231221,184900,2788849690,4055,4055,4055,4055,0
20231221,184800,2788849690,4055,4055,4055,4055,0
20231221,184700,2788849690,4055,4055,4055,4055,0
20231221,184600,2788849690,4055,4055,4055,4055,0
20231221,184500,2788849690,4055,4055,4055,4055,0
20231221,184400,2788849690,4055,4055,4055,4055,0
20231221,184300,2788849690,4055,4055,4055,4055,0
20231221,184200,2788849690,4055,4055,4055,4055,0
20231221,184100,2788849690,4055,4055,4055,4055,0
20231221,184000,2788849690,4055,4055,4055,4055,0
20231221,183900,2788849690,4055,4055,4055,4055,0
20231221,183800,2788849690,4055,4055,4055,4055,0
20231221,183700,2788849690,4055,4055,4055,4055,0
20231221,183600,2788849690,4055,4055,4055,4055,0
20231221,183500,2788849690,4055,4055,4055,4055,0
20231221,183400,2788849690,4055,4055,4055,4055,0
20231221,183300,2788849690,4055,4055,4055,4055,0
20231221,183200,2788849690,4055,4055,4055,4055,0
20231221,183100,2788849690,4055,4055,4055,4055,0
20231221,183000,2788849690,4055,4055,4055,4055,0
20231221,182900,2788849690,4055,4055,4055,4055,0
20231221,182800,2788849690,4055,4055,4055,4055,0
20231221,182700,2788849690,4055,4055,4055,4055,0
20231221,182600,2788849690,4055,4055,4055,4055,13206
20231221,182500,2788849690,4055,4055,4055,4055,0
20231221,182400,2788849690,4055,4055,4055,4055,0
20231221,182300,2788849690,4055,4055,4055,4055,0
20231221,182200,2788849690,4055,4055,4055,4055,0
20231221,182100,2788849690,4055,4055,4055,4055,0
20231221,182000,2788849690,4055,4055,4055,4055,0
20231221,181900,2788849690,4055,4055,4055,4055,0
20231221,181800,2788849690,4055,4055,4055,4055,0
20231221,181700,2788849690,4055,4055,4055,4055,0
20231221,181600,2788849690,4055,4055,4055,4055,0
20231221,181500,2788849690,4055,4055,4055,4055,0
20231221,181400,2788849690,4055,4055,4055,4055,0
20231221,181300,2788849690,4055,4055,4055,4055,0
20231221,181200,2788849690,4055,4055,4055,4055,0
20231221,181100,2788849690,4055,4055,4055,4055,0
20231221,181000,2788849690,4055,4055,4055,4055,0
20231221,180900,2788849690,4055,4055,4055,4055,0
20231221,180800,2788849690,4055,4055,4055,4055,0
20231221,180700,2788849690,4055,4055,4055,4055,0
20231221,180600,2788849690,4055,4055,4055,4055,0
20231221,180500,2788849690,4055,4055,4055,4055,0
20231221,180400,2788849690,4055,4055,4055,4055,0
20231221,180300,2788849690,4055,4055,4055,4055,0
20231221,180200,2788849690,4055,4055,4055,4055,0
20231221,180100,2788849690,4055,4055,4055,4055,0
20231221,180000,2788849690,4055,4055,4055,4055,0
20231221,175900,2788849690,4055,4055,4055,4055,0
20231221,175800,2788849690,4055,4055,4055,4055,0
20231221,175700,2788849690,4055,4055,4055,4055,0
20231221,175600,2788849690,4055,4055,4055,4055,13206
20231221,175500,2788849690,4055,4055,4055,4055,0
20231221,175400,2788849690,4055,4055,4055,4055,0
20231221,175300,2788849690,4055,4055,4055,4055,0
20231221,175200,2788849690,4055,4055,4055,4055,0
20231221,175100,2788849690,4055,4055,4055,4055,0
20231221,175000,2788849690,4055,4055,4055,4055,0
20231221,174900,2788849690,4055,4055,4055,4055,0
20231221,174800,2788849690,4055,4055,4055,4055,0
20231221,174700,2788849690,4055,4055,4055,4055,0
20231221,174600,2788849690,4055,4055,4055,4055,0
20231221,174500,2788849690,4055,4055,4055,4055,0
20231221,174400,2788849690,4055,4055,4055,4055,0
20231221,174300,2788849690,4055,4055,4055,4055,0
20231221,174200,2788849690,4055,4055,4055,4055,0
20231221,174100,2788849690,4055,4055,4055,4055,0
20231221,174000,2788849690,4055,4055,4055,4055,0
20231221,173900,2788849690,4055,4055,4055,4055,0
20231221,173800,2788849690,4055,4055,4055,4055,0
20231221,173700,2788849690,4055,4055,4055,4055,0
20231221,173600,2788849690,4055,4055,4055,4055,0
20231221,173500,2788849690,4055,4055,4055,4055,0
20231221,173400,2788849690,4055,4055,4055,4055,0
20231221,173300,2788849690,4055,4055,4055,4055,0
20231221,173200,2788849690,4055,4055,4055,4055,0
20231221,173100,2788849690,4055,4055,4055,4055,0
20231221,173000,2788849690,4055,4055,4055,4055,0
20231221,172900,2788849690,4055,4055,4055,4055,0
20231221,172800,2788849690,4055,4055,4055,4055,0
20231221,172700,2788849690,4055,4055,4055,4055,0
20231221,172600,2788849690,4055,4055,4055,4055,13206
20231221,172500,2788849690,4055,4055,4055,4055,0
20231221,172400,2788849690,4055,4055,4055,4055,0
20231221,172300,2788849690,4055,4055,4055,4055,0
20231221,172200,2788849690,4055,4055,4055,4055,0
20231221,172100,2788849690,4055,4055,4055,4055,0
20231221,172000,2788849690,4055,4055,4055,4055,0
20231221,171900,2788849690,4055,4055,4055,4055,0
20231221,171800,2788849690,4055,4055,4055,4055,0
20231221,171700,2788849690,4055,4055,4055,4055,0
20231221,171600,2788849690,4055,4055,4055,4055,0
20231221,171500,2788849690,4055,4055,4055,4055,0
20231221,171400,2788849690,4055,4055,4055,4055,0
20231221,171300,2788849690,4055,4055,4055,4055,0
20231221,171200,2788849690,4055,4055,4055,4055,0
20231221,171100,2788849690,4055,4055,4055,4055,0
20231221,171000,2788849690,4055,4055,4055,4055,0
20231221,170900,2788849690,4055,4055,4055,4055,0
20231221,170800,2788849690,4055,4055,4055,4055,0
20231221,170700,2788849690,4055,4055,4055,4055,0
20231221,170600,2788849690,4055,4055,4055,4055,0
20231221,170500,2788849690,4055,4055,4055,4055,0
20231221,170400,2788849690,4055,4055,4055,4055,0
20231221,170300,2788849690,4055,4055,4055,4055,0
20231221,170200,2788849690,4055,4055,4055,4055,0
20231221,170100,2788849690,4055,4055,4055,4055,0
20231221,170000,2788849690,4055,4055,4055,4055,0
20231221,165900,2788849690,4055,4055,4055,4055,0
20231221,165800,2788849690,4055,4055,4055,4055,0
20231221,165700,2788849690,4055,4055,4055,4055,0
20231221,165600,2788849690,4055,4055,4055,4055,13206
20231221,165500,2788849690,4055,4055,4055,4055,0
20231221,165400,2788849690,4055,4055,4055,4055,0
20231221,165300,2788849690,4055,4055,4055,4055,0
20231221,165200,2788849690,4055,4055,4055,4055,0
20231221,165100,2788849690,4055,4055,4055,4055,0
20231221,165000,2788849690,4055,4055,4055,4055,0
20231221,164900,2788849690,4055,4055,4055,4055,0
20231221,164800,2788849690,4055,4055,4055,4055,0
20231221,164700,2788849690,4055,4055,4055,4055,0
20231221,164600,2788849690,4055,4055,4055,4055,0
20231221,164500,2788849690,4055,4055,4055,4055,0
20231221,164400,2788849690,4055,4055,4055,4055,0
20231221,164300,2788849690,4055,4055,4055,4055,0
20231221,164200,2788849690,4055,4055,4055,4055,0
20231221,164100,2788849690,4055,4055,4055,4055,0
20231221,164000,2788849690,4055,4055,4055,4055,0
20231221,163900,2788849690,4055,4055,4055,4055,0
20231221,163800,2788849690,4055,4055,4055,4055,0
20231221,163700,2788849690,4055,4055,4055,4055,0
20231221,163600,2788849690,4055,4055,4055,4055,0
20231221,163500,2788849690,4055,4055,4055,4055,0
20231221,163400,2788849690,4055,4055,4055,4055,0
20231221,163300,2788849690,4055,4055,4055,4055,0
20231221,163200,2788849690,4055,4055,4055,4055,0
20231221,163100,2788849690,4055,4055,4055,4055,0
20231221,163000,2788849690,4055,4055,4055,4055,0
20231221,162900,2788849690,4055,4055,4055,4055,0
20231221,162800,2788849690,4055,4055,4055,4055,0
20231221,162700,2788849690,4055,4055,4055,4055,0
20231221,162600,2788849690,4055,4055,4055,4055,13206
20231221,162500,2788849690,4055,4055,4055,4055,0
20231221,162400,2788849690,4055,4055,4055,4055,0
20231221,162300,2788849690,4055,4055,4055,4055,0
20231221,162200,2788849690,4055,4055,4055,4055,0
20231221,162100,2788849690,4055,4055,4055,4055,0
20231221,162000,2788849690,4055,4055,4055,4055,0
20231221,161900,2788849690,4055,4055,4055,4055,0
20231221,161800,2788849690,4055,4055,4055,4055,0
20231221,161700,2788849690,4055,4055,4055,4055,0
20231221,161600,2788849690,4055,4055,4055,4055,0
20231221,161500,2788849690,4055,4055,4055,4055,0
20231221,161400,2788849690,4055,4055,4055,4055,0
20231221,161300,2788849690,4055,4055,4055,4055,0
20231221,161200,2788849690,4055,4055,4055,4055,0
20231221,161100,2788849690,4055,4055,4055,4055,0
20231221,161000,2788849690,4055,4055,4055,4055,0
20231221,160900,2788849690,4055,4055,4055,4055,0
20231221,160800,2788849690,4055,4055,4055,4055,0
20231221,160700,2788849690,4055,4055,4055,4055,0
20231221,160600,2788849690,4055,4055,4055,4055,0
20231221,160500,2788849690,4055,4055,4055,4055,0
20231221,160400,2788849690,4055,4055,4055,4055,0
20231221,160300,2788849690,4055,4055,4055,4055,0
20231221,160200,2788849690,4055,4055,4055,4055,0
20231221,160100,2788849690,4055,4055,4055,4055,0
20231221,160000,2788849690,4055,4055,4055,4055,0
20231221,155900,2788849690,4055,4055,4055,4055,0
20231221,155800,2788849690,4055,4055,4055,4055,0
20231221,155700,2788849690,4055,4055,4055,4055,0
20231221,155600,2788849690,4055,4055,4055,4055,13206
20231221,155500,2788849690,4055,4055,4055,4055,0
20231221,155400,2788849690,4055,4055,4055,4055,0
20231221,155300,2788849690,4055,4055,4055,4055,0
20231221,155200,2788849690,4055,4055,4055,4055,0
20231221,155100,2788849690,4055,4055,4055,4055,0
20231221,155000,2788849690,4055,4055,4055,4055,0
20231221,154900,2788849690,4055,4055,4055,4055,0
20231221,154800,2788849690,4055,4055,4055,4055,0
20231221,154700,2788849690,4055,4055,4055,4055,0
20231221,154600,2788849690,4055,4055,4055,4055,0
20231221,154500,2788849690,4055,4055,4055,4055,0
20231221,154400,2788849690,4055,4055,4055,4055,0
20231221,154300,2788849690,4055,4055,4055,4055,0
20231221,154200,2788849690,4055,4055,4055,4055,0
20231221,154100,2788849690,4055,4055,4055,4055,0
20231221,154000,2788849690,4055,4055,4055,4055,0
20231221,153900,2788849690,4055,4055,4055,4055,0
20231221,153800,2788849690,4055,4055,4055,4055,0
20231221,153700,2788849690,4055,4055,4055,4055,0
20231221,153600,2788849690,4055,4055,4055,4055,0
20231221,153500,2788849690,4055,4055,4055,4055,0
20231221,153400,2788849690,4055,4055,4055,4055,0
20231221,153300,2788849690,4055,4055,4055,4055,0
20231221,153200,2788849690,4055,4055,4055,4055,0
20231221,153100,2788849690,4055,4055,4055,4055,0
20231221,153000,2788849690,4055,4055,4055,4055,13206
20231221,152900,2735299360,4060,4060,4060,4060,0
20231221,152800,2735299360,4060,4060,4060,4060,0
20231221,152700,2735299360,4060,4060,4060,4060,0
20231221,152600,2735299360,4060,4060,4060,4060,0
20231221,152500,2735299360,4060,4060,4060,4060,0
20231221,152400,2735299360,4060,4060,4060,4060,0
20231221,152300,2735299360,4060,4060,4060,4060,0
20231221,152200,2735299360,4060,4060,4060,4060,0
20231221,152100,2735299360,4060,4060,4060,4060,0
20231221,152000,2735299360,4060,4060,4060,4060,0
20231221,151900,2735299360,4060,4070,4075,4055,1036
20231221,151800,2731093190,4070,4050,4070,4050,6989
20231221,151700,2702744945,4050,4040,4060,4040,7656
20231221,151600,2671722320,4040,4050,4055,4040,23646
20231221,151500,2575983220,4055,4055,4055,4050,12355
20231221,151400,2525937810,4060,4055,4060,4055,303
20231221,151300,2524708940,4060,4050,4060,4050,1553
20231221,151200,2518414370,4055,4060,4060,4050,2356
20231221,151100,2508868800,4060,4055,4060,4055,3195
20231221,151000,2495912720,4060,4060,4060,4055,657
20231221,150900,2493246535,4060,4065,4065,4055,2502
20231221,150800,2483097115,4065,4065,4070,4060,122
20231221,150700,2482601410,4065,4060,4065,4060,851
20231221,150600,2479145215,4060,4060,4060,4055,1088
20231221,150500,2474728435,4060,4065,4065,4055,423
20231221,150400,2473009270,4060,4070,4070,4060,8319
20231221,150300,2439229415,4060,4065,4070,4060,3387
20231221,150200,2425467605,4065,4075,4075,4065,2729
20231221,150100,2414366360,4075,4070,4075,4070,408
20231221,150000,2412704460,4075,4075,4075,4075,356
20231221,145900,2411253760,4075,4075,4075,4075,244
20231221,145800,2410259460,4075,4075,4075,4075,4
20231221,145700,2410243160,4075,4075,4080,4070,320
20231221,145600,2408939035,4070,4075,4080,4070,1523
20231221,145500,2402732940,4075,4075,4080,4075,535
20231221,145400,2400552760,4075,4075,4075,4075,345
20231221,145300,2399146885,4075,4075,4075,4070,87
20231221,145200,2398792675,4075,4075,4075,4070,963
20231221,145100,2394873160,4075,4075,4075,4075,3
20231221,145000,2394860935,4075,4070,4075,4070,250
20231221,144900,2393843335,4070,4070,4070,4065,212
20231221,144800,2392981495,4070,4070,4070,4065,237
20231221,144700,2392017490,4070,4065,4070,4065,1609
20231221,144600,2385476840,4065,4070,4070,4065,2909
20231221,144500,2373648400,4070,4070,4070,4070,369
20231221,144400,2372146570,4070,4070,4075,4070,1318
20231221,144300,2366782260,4080,4080,4080,4080,115
20231221,144200,2366313060,4080,4080,4080,4080,26
20231221,144100,2366206980,4080,4075,4080,4070,577
20231221,144000,2363857250,4075,4070,4075,4070,106
20231221,143900,2363425585,4070,4070,4070,4065,2544
20231221,143800,2353080155,4070,4070,4070,4065,264
20231221,143700,2352006940,4070,4070,4070,4070,708
20231221,143600,2349125380,4075,4070,4075,4070,733
20231221,143500,2346141910,4070,4070,4070,4070,5065
20231221,143400,2325527360,4075,4080,4080,4070,874
20231221,143300,2321965715,4075,4075,4075,4075,824
20231221,143200,2318607915,4075,4075,4075,4075,1063
20231221,143100,2314276190,4075,4075,4075,4075,42
20231221,143000,2314105040,4075,4075,4075,4075,3383
20231221,142900,2300319315,4075,4085,4085,4075,214
20231221,142800,2299446090,4080,4085,4085,4080,2086
20231221,142700,2290934875,4085,4085,4085,4080,282
20231221,142600,2289783005,4085,4085,4085,4080,676
20231221,142500,2287022295,4085,4085,4085,4085,57
20231221,142400,2286789450,4085,4085,4085,4085,2
20231221,142300,2286781280,4085,4080,4085,4080,286
20231221,142200,2285614245,4085,4085,4085,4080,245
20231221,142100,2284614030,4085,4085,4085,4085,283
20231221,142000,2283457975,4085,4085,4085,4085,14
20231221,141900,2283400785,4080,4080,4080,4080,0
20231221,141800,2283400785,4080,4085,4085,4080,80
20231221,141700,2283074235,4085,4085,4085,4085,1
20231221,141600,2283070150,4085,4085,4085,4085,550
20231221,141500,2280823400,4080,4080,4080,4080,386
20231221,141400,2279248520,4080,4080,4080,4080,155
20231221,141300,2278616120,4080,4080,4080,4080,119
20231221,141200,2278130600,4085,4080,4085,4080,935
20231221,141100,2274315785,4080,4080,4080,4080,107
20231221,141000,2273879225,4080,4080,4080,4075,862
20231221,140900,2270364765,4075,4085,4085,4075,1531
20231221,140800,2264118240,4085,4080,4085,4080,1138
20231221,140700,2259469540,4080,4080,4080,4080,190
20231221,140600,2258694340,4085,4080,4085,4080,1361
20231221,140500,2253140955,4080,4080,4080,4080,25
20231221,140400,2253038955,4070,4080,4080,4070,8415
20231221,140300,2218759980,4080,4080,4080,4075,180
20231221,140200,2218025630,4080,4085,4085,4075,830
20231221,140100,2214641120,4085,4080,4085,4080,109
20231221,140000,2214196125,4080,4080,4080,4080,436
20231221,135900,2212417245,4085,4080,4085,4080,541
20231221,135800,2210209960,4080,4080,4080,4075,15353
20231221,135700,2147589330,4080,4085,4085,4080,2139
20231221,135600,2138859075,4085,4085,4085,4085,3142
20231221,135500,2126024005,4085,4085,4085,4080,3518
20231221,135400,2111653175,4090,4090,4090,4090,126
20231221,135300,2111137835,4085,4090,4090,4085,585
20231221,135200,2108747300,4090,4090,4090,4090,1178
20231221,135100,2103929280,4090,4090,4090,4090,172
20231221,135000,2103225800,4090,4090,4090,4090,515
20231221,134900,2101119450,4090,4090,4090,4085,2813
20231221,134800,2089617780,4090,4090,4090,4090,172
20231221,134700,2088914300,4080,4090,4090,4080,23
20231221,134600,2088820350,4080,4080,4090,4080,220
20231221,134500,2087922660,4090,4080,4090,4080,390
20231221,134400,2086331335,4080,4080,4085,4080,320
20231221,134300,2085025680,4080,4075,4080,4075,25
20231221,134200,2084923780,4075,4080,4080,4075,318
20231221,134100,2083626930,4080,4075,4080,4075,594
20231221,134000,2081206375,4070,4075,4075,4070,3105
20231221,133900,2068566525,4075,4070,4075,4070,514
20231221,133800,2066472465,4075,4085,4085,4075,3951
20231221,133700,2050358140,4095,4090,4095,4085,646
20231221,133600,2047718470,4090,4085,4090,4085,1265
20231221,133500,2042545820,4085,4090,4090,4085,41
20231221,133400,2042378235,4090,4080,4090,4080,537
20231221,133300,2040186345,4075,4070,4075,4070,1611
20231221,133200,2033626285,4070,4075,4075,4070,7000
20231221,133100,2005124585,4080,4085,4085,4080,1456
20231221,133000,1999182980,4085,4085,4085,4085,367
20231221,132900,1997683785,4080,4085,4085,4080,3134
20231221,132800,1984894110,4085,4085,4085,4080,1103
20231221,132700,1980393360,4085,4090,4090,4080,6609
20231221,132600,1953426650,4090,4090,4090,4085,1336
20231221,132500,1947967830,4090,4095,4095,4085,77
20231221,132400,1947653080,4095,4090,4095,4080,11314
20231221,132300,1901434700,4095,4100,4100,4090,9987
20231221,132200,1860544300,4100,4105,4105,4095,9758
20231221,132100,1820537000,4105,4105,4110,4105,1038
20231221,132000,1816275745,4105,4105,4105,4105,374
20231221,131900,1814740475,4105,4105,4105,4105,653
20231221,131800,1812059910,4110,4105,4110,4105,807
20231221,131700,1808747140,4110,4110,4110,4105,353
20231221,131600,1807297490,4110,4110,4110,4110,11
20231221,131500,1807252280,4110,4110,4110,4110,62
20231221,131400,1806997460,4110,4105,4110,4105,183
20231221,131300,1806246145,4105,4105,4105,4100,2039
20231221,131200,1797881445,4105,4105,4105,4105,1866
20231221,131100,1790221515,4105,4100,4105,4100,452
20231221,131000,1788366735,4100,4105,4105,4100,5546
20231221,130900,1765601405,4105,4110,4110,4105,112
20231221,130800,1765141375,4110,4120,4120,4110,3746
20231221,130700,1749741970,4120,4120,4120,4120,200
20231221,130600,1748917970,4115,4120,4120,4115,218
20231221,130500,1748020875,4120,4125,4125,4120,17
20231221,130400,1747950805,4125,4125,4125,4125,108
20231221,130300,1747505305,4125,4115,4125,4115,867
20231221,130200,1743931550,4115,4115,4115,4115,99
20231221,130100,1743524165,4115,4115,4115,4110,2454
20231221,130000,1733430955,4115,4115,4115,4115,238
20231221,125900,1732451585,4115,4115,4115,4115,2
20231221,125800,1732443355,4115,4115,4115,4115,26
20231221,125700,1732336365,4115,4115,4115,4115,8
20231221,125600,1732303445,4115,4110,4115,4110,259
20231221,125500,1731238670,4115,4115,4115,4115,32
20231221,125400,1731106990,4115,4115,4135,4110,611
20231221,125300,1728589190,4115,4115,4115,4115,6
20231221,125200,1728564500,4115,4115,4115,4115,13
20231221,125100,1728511005,4120,4115,4120,4115,294
20231221,125000,1727301190,4115,4115,4115,4115,583
20231221,124900,1724902145,4115,4115,4115,4115,884
20231221,124800,1721264485,4115,4115,4115,4110,24
20231221,124700,1721165825,4115,4115,4115,4110,498
20231221,124600,1719118980,4110,4110,4110,4110,0
20231221,124500,1719118980,4110,4110,4115,4110,467
20231221,124400,1717199605,4110,4115,4115,4110,1571
20231221,124300,1710742745,4115,4120,4120,4115,209
20231221,124200,1709882615,4120,4110,4120,4110,102
20231221,124100,1709463255,4110,4120,4120,4110,23
20231221,124000,1709368705,4115,4105,4115,4100,1327
20231221,123900,1703921690,4115,4115,4115,4105,5332
20231221,123800,1682021305,4115,4120,4120,4115,789
20231221,123700,1678772420,4120,4130,4130,4120,523
20231221,123600,1676617015,4135,4135,4135,4135,10
20231221,123500,1676575665,4135,4135,4135,4135,0
20231221,123400,1676575665,4135,4125,4135,4125,85
20231221,123300,1676225030,4125,4125,4125,4125,106
20231221,123200,1675787780,4135,4125,4135,4125,15
20231221,123100,1675725785,4125,4125,4140,4120,562
20231221,123000,1673405590,4125,4150,4155,4125,1589
20231221,122900,1666832240,4150,4140,4155,4130,1070
20231221,122800,1662405890,4130,4140,4140,4130,396
20231221,122700,1660769050,4145,4150,4150,4145,132
20231221,122600,1660221760,4150,4155,4155,4140,1128
20231221,122500,1655550195,4155,4155,4160,4140,830
20231221,122400,1652101570,4155,4135,4155,4135,2938
20231221,122300,1639916220,4135,4135,4135,4130,72
20231221,122200,1639618535,4135,4130,4135,4125,271
20231221,122100,1638499250,4130,4120,4130,4120,44
20231221,122000,1638317695,4125,4125,4125,4125,410
20231221,121900,1636626445,4125,4115,4125,4115,2147
20231221,121800,1627781755,4115,4115,4115,4115,1
20231221,121700,1627777640,4105,4105,4110,4105,743
20231221,121600,1624726105,4105,4105,4105,4100,344
20231221,121500,1623313990,4105,4110,4110,4105,728
20231221,121400,1620324545,4110,4110,4110,4110,54
20231221,121300,1620102605,4110,4105,4115,4105,179
20231221,121200,1619367630,4105,4105,4105,4105,293
20231221,121100,1618164865,4105,4105,4105,4105,1253
20231221,121000,1613021300,4105,4110,4110,4105,1000
20231221,120900,1608915790,4115,4110,4115,4110,34
20231221,120800,1608776025,4110,4110,4110,4105,59
20231221,120700,1608533695,4115,4110,4115,4110,148
20231221,120600,1607925365,4115,4110,4115,4110,39
20231221,120500,1607764925,4105,4110,4115,4105,2621
20231221,120400,1596997730,4115,4110,4115,4110,348
20231221,120300,1595566950,4110,4110,4110,4110,164
20231221,120200,1594892910,4110,4105,4110,4105,12
20231221,120100,1594843600,4105,4110,4110,4105,3650
20231221,120000,1579860195,4110,4105,4110,4105,1023
20231221,115900,1575660665,4105,4115,4115,4105,1251
20231221,115800,1570523550,4115,4105,4115,4105,757
20231221,115700,1567411070,4110,4105,4110,4105,1508
20231221,115600,1561220650,4105,4105,4105,4105,1865
20231221,115500,1553564825,4105,4105,4110,4105,2185
20231221,115400,1544595310,4110,4115,4115,4110,502
20231221,115300,1542532065,4115,4115,4115,4105,2421
20231221,115200,1532576865,4120,4120,4120,4115,8
20231221,115100,1532543910,4115,4115,4115,4115,1127
20231221,115000,1527906305,4120,4110,4120,4110,846
20231221,114900,1524429230,4110,4110,4110,4105,1300
20231221,114800,1519087185,4115,4110,4115,4110,32
20231221,114700,1518955610,4115,4115,4115,4110,286
20231221,114600,1517779720,4115,4120,4120,4115,37
20231221,114500,1517627410,4120,4115,4120,4115,1101
20231221,114400,1513096790,4115,4115,4115,4115,323
20231221,114300,1511767645,4115,4105,4115,4105,3571
20231221,114200,1497091515,4110,4110,4110,4105,1307
20231221,114100,1491719880,4110,4105,4110,4105,155
20231221,114000,1491083320,4105,4105,4110,4105,610
20231221,113900,1488578615,4105,4105,4110,4100,2010
20231221,113800,1480333780,4110,4110,4110,4105,532
20231221,113700,1478147395,4110,4105,4110,4100,4867
20231221,113600,1458190570,4105,4110,4110,4105,5397
20231221,113500,1436032930,4110,4120,4120,4110,1481
20231221,113400,1429943505,4120,4120,4130,4115,1572
20231221,113300,1423472165,4115,4130,4130,4115,2544
20231221,113200,1412993330,4130,4135,4135,4130,5382
20231221,113100,1390740305,4135,4140,4140,4135,1023
20231221,113000,1386508020,4140,4140,4140,4135,24
20231221,112900,1386408680,4145,4140,4145,4135,1383
20231221,112800,1380687225,4145,4145,4145,4140,56
20231221,112700,1380455110,4145,4140,4145,4140,201
20231221,112600,1379622920,4140,4140,4140,4135,347
20231221,112500,1378187690,4140,4140,4140,4135,563
20231221,112400,1375859410,4140,4130,4140,4130,852
20231221,112300,1372338450,4125,4130,4130,4125,401
20231221,112200,1370682795,4130,4130,4130,4130,480
20231221,112100,1368700395,4130,4125,4130,4125,53
20231221,112000,1368481510,4130,4130,4130,4130,279
20231221,111900,1367329240,4130,4130,4130,4130,497
20231221,111800,1365276630,4130,4130,4130,4130,132
20231221,111700,1364731470,4125,4130,4130,4125,2059
20231221,111600,1356236950,4130,4125,4135,4125,1000
20231221,111500,1352110595,4130,4125,4135,4125,594
20231221,111400,1349658825,4130,4130,4130,4125,1003
20231221,111300,1345518290,4140,4145,4145,4140,6
20231221,111200,1345493425,4145,4145,4145,4145,155
20231221,111100,1344850950,4150,4120,4150,4120,1770
20231221,111000,1337536250,4130,4120,4130,4115,782
20231221,110900,1334314915,4115,4120,4120,4115,244
20231221,110800,1333310320,4115,4115,4115,4110,587
20231221,110700,1330894975,4110,4115,4115,4105,2807
20231221,110600,1319364800,4105,4100,4105,4100,2433
20231221,110500,1309379690,4105,4095,4105,4095,328
20231221,110400,1308034360,4095,4100,4100,4095,3125
20231221,110300,1295235720,4090,4100,4105,4090,6997
20231221,110200,1266584785,4105,4100,4105,4095,1643
20231221,110100,1259849170,4090,4100,4115,4090,12552
20231221,110000,1208424725,4100,4120,4120,4095,10570
20231221,105900,1165069305,4120,4120,4120,4100,17347
20231221,105800,1093883040,4115,4130,4130,4115,4384
20231221,105700,1075814485,4130,4140,4140,4130,7800
20231221,105600,1043592040,4135,4150,4150,4130,17244
20231221,105500,972104620,4150,4165,4165,4150,23056
20231221,105400,876278195,4165,4170,4170,4165,2068
20231221,105300,867658740,4170,4170,4170,4165,3495
20231221,105200,853093755,4170,4165,4170,4165,133
20231221,105100,852539150,4170,4165,4170,4165,1399
20231221,105000,846712310,4165,4160,4165,4160,776
20231221,104900,843484120,4165,4165,4165,4160,2537
20231221,104800,832930115,4165,4165,4165,4165,401
20231221,104700,831259950,4165,4165,4165,4165,295
20231221,104600,830031275,4165,4170,4170,4165,1316
20231221,104500,824550015,4170,4170,4170,4170,110
20231221,104400,824091315,4170,4165,4170,4165,589
20231221,104300,821637685,4170,4170,4170,4170,2
20231221,104200,821629345,4170,4170,4170,4170,294
20231221,104100,820403365,4170,4165,4170,4165,1924
20231221,104000,812388690,4165,4165,4165,4165,9
20231221,103900,812351205,4165,4160,4165,4160,903
20231221,103800,808594030,4160,4160,4165,4160,2409
20231221,103700,798572310,4165,4160,4165,4160,2960
20231221,103600,786258395,4165,4170,4170,4165,8118
20231221,103500,752433955,4175,4175,4175,4175,567
20231221,103400,750066730,4170,4175,4175,4170,240
20231221,103300,749065430,4175,4170,4175,4170,2260
20231221,103200,739641155,4175,4175,4180,4170,6126
20231221,103100,714067555,4180,4180,4180,4180,85
20231221,103000,713712255,4180,4180,4180,4175,104
20231221,102900,713278035,4180,4175,4180,4175,109
20231221,102800,712822920,4180,4180,4180,4175,568
20231221,102700,710448795,4180,4180,4180,4180,1454
20231221,102600,704371075,4180,4185,4185,4180,1949
20231221,102500,696222430,4190,4185,4190,4185,1206
20231221,102400,691175290,4180,4180,4185,4180,2286
20231221,102300,681619225,4180,4185,4185,4180,578
20231221,102200,679201895,4180,4190,4190,4180,279
20231221,102100,678034260,4185,4190,4190,4185,2367
20231221,102000,668128280,4190,4190,4190,4190,410
20231221,101900,666410380,4190,4190,4200,4190,359
20231221,101800,664903170,4200,4195,4200,4190,875
20231221,101700,661234890,4195,4195,4195,4190,315
20231221,101600,659913600,4195,4195,4195,4195,315
20231221,101500,658592175,4195,4190,4195,4190,245
20231221,101400,657565600,4190,4190,4195,4190,101
20231221,101300,657142405,4195,4195,4195,4190,11
20231221,101200,657096290,4195,4195,4195,4195,126
20231221,101100,656567720,4200,4200,4200,4200,42
20231221,101000,656391320,4200,4200,4200,4200,50
20231221,100900,656181320,4200,4200,4200,4200,30
20231221,100800,656055320,4200,4200,4200,4200,70
20231221,100700,655761320,4185,4190,4190,4180,844
20231221,100600,652229780,4185,4195,4195,4185,453
20231221,100500,650331150,4195,4195,4195,4195,200
20231221,100400,649492150,4195,4210,4210,4195,16
20231221,100300,649424940,4195,4210,4210,4195,541
20231221,100200,647155430,4205,4185,4205,4185,527
20231221,100100,644942275,4180,4180,4185,4175,289
20231221,100000,643733725,4185,4180,4185,4175,230
20231221,095900,642771810,4180,4175,4190,4175,569
20231221,095800,640393020,4175,4175,4175,4175,0
20231221,095700,640393020,4175,4175,4175,4175,336
20231221,095600,638990220,4175,4170,4175,4165,502
20231221,095500,636895560,4170,4175,4175,4165,2204
20231221,095400,627706805,4170,4165,4175,4165,615
20231221,095300,625143430,4165,4175,4175,4165,2284
20231221,095200,615621245,4170,4175,4175,4170,999
20231221,095100,611452755,4175,4170,4180,4170,241
20231221,095000,610447070,4170,4170,4170,4165,892
20231221,094900,606728565,4170,4175,4175,4170,1788
20231221,094800,599269560,4175,4170,4180,4170,1018
20231221,094700,595024345,4170,4180,4180,4170,4035
20231221,094600,578190875,4180,4180,4190,4175,1855
20231221,094500,570437110,4185,4175,4185,4175,1809
20231221,094400,562882170,4175,4185,4185,4175,2409
20231221,094300,552821535,4185,4180,4190,4180,115
20231221,094200,552340790,4180,4180,4180,4180,101
20231221,094100,551918610,4180,4170,4180,4170,1683
20231221,094000,544899495,4170,4175,4175,4170,3717
20231221,093900,529399070,4175,4180,4180,4175,1375
20231221,093800,523657940,4175,4190,4195,4175,2483
20231221,093700,513286580,4190,4185,4190,4185,1476
20231221,093600,507107430,4185,4185,4185,4180,766
20231221,093500,503902745,4185,4185,4185,4180,402
20231221,093400,502221100,4185,4175,4185,4175,795
20231221,093300,498901490,4185,4175,4185,4175,1605
20231221,093200,492200430,4175,4190,4195,4175,6213
20231221,093100,466217560,4190,4195,4195,4190,475
20231221,093000,464226120,4195,4195,4200,4190,459
20231221,092900,462302730,4190,4190,4195,4190,2607
20231221,092800,451372615,4195,4190,4195,4190,543
20231221,092700,449097340,4190,4195,4195,4190,518
20231221,092600,446926830,4190,4190,4200,4190,2461
20231221,092500,436610495,4195,4190,4195,4190,2164
20231221,092400,427537185,4190,4195,4195,4190,696
20231221,092300,424620245,4195,4200,4205,4195,1844
20231221,092200,416876785,4205,4210,4210,4200,647
20231221,092100,414158135,4210,4215,4215,4200,1393
20231221,092000,408299220,4215,4230,4230,4215,1912
20231221,091900,400233220,4230,4230,4245,4220,2698
20231221,091800,388830715,4230,4250,4250,4230,1859
20231221,091700,380950645,4255,4255,4260,4240,3283
20231221,091600,366995420,4255,4240,4260,4230,1071
20231221,091500,362442140,4240,4235,4240,4215,2447
20231221,091400,352082410,4235,4220,4240,4215,3215
20231221,091300,338482720,4220,4175,4230,4175,6723
20231221,091200,310127550,4175,4170,4175,4165,5101
20231221,091100,288854470,4165,4180,4180,4165,3618
20231221,091000,273757715,4180,4185,4185,4175,4259
20231221,090900,255953035,4180,4170,4195,4170,2785
20231221,090800,244326410,4160,4160,4170,4160,2920
20231221,090700,232165355,4170,4165,4170,4155,10182
20231221,090600,189811160,4165,4170,4170,4160,10721
20231221,090500,145143020,4170,4170,4170,4160,7493
20231221,090400,113918825,4170,4180,4185,4170,3680
20231221,090300,98572015,4170,4170,4185,4170,913
20231221,090200,94761945,4160,4180,4185,4160,8098
20231221,090100,61003970,4185,4165,4225,4150,3569
20231221,090000,46156880,4165,4230,4230,4165,10653