KissMeData/317830/min/candle-20231221.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231221,210200,1095580170,9820,9820,9820,9820,1270
20231221,210100,1095580170,9820,9820,9820,9820,0
20231221,210000,1095580170,9820,9820,9820,9820,0
20231221,205900,1095580170,9820,9820,9820,9820,0
20231221,205800,1095580170,9820,9820,9820,9820,0
20231221,205700,1095580170,9820,9820,9820,9820,0
20231221,205600,1095580170,9820,9820,9820,9820,0
20231221,205500,1095580170,9820,9820,9820,9820,0
20231221,205400,1095580170,9820,9820,9820,9820,0
20231221,205300,1095580170,9820,9820,9820,9820,0
20231221,205200,1095580170,9820,9820,9820,9820,0
20231221,205100,1095580170,9820,9820,9820,9820,0
20231221,205000,1095580170,9820,9820,9820,9820,0
20231221,204900,1095580170,9820,9820,9820,9820,0
20231221,204800,1095580170,9820,9820,9820,9820,0
20231221,204700,1095580170,9820,9820,9820,9820,0
20231221,204600,1095580170,9820,9820,9820,9820,0
20231221,204500,1095580170,9820,9820,9820,9820,0
20231221,204400,1095580170,9820,9820,9820,9820,0
20231221,204300,1095580170,9820,9820,9820,9820,0
20231221,204200,1095580170,9820,9820,9820,9820,0
20231221,204100,1095580170,9820,9820,9820,9820,0
20231221,204000,1095580170,9820,9820,9820,9820,0
20231221,203900,1095580170,9820,9820,9820,9820,0
20231221,203800,1095580170,9820,9820,9820,9820,0
20231221,203700,1095580170,9820,9820,9820,9820,0
20231221,203600,1095580170,9820,9820,9820,9820,0
20231221,203500,1095580170,9820,9820,9820,9820,0
20231221,203400,1095580170,9820,9820,9820,9820,0
20231221,203300,1095580170,9820,9820,9820,9820,0
20231221,203200,1095580170,9820,9820,9820,9820,1270
20231221,203100,1095580170,9820,9820,9820,9820,0
20231221,203000,1095580170,9820,9820,9820,9820,0
20231221,202900,1095580170,9820,9820,9820,9820,0
20231221,202800,1095580170,9820,9820,9820,9820,0
20231221,202700,1095580170,9820,9820,9820,9820,0
20231221,202600,1095580170,9820,9820,9820,9820,0
20231221,202500,1095580170,9820,9820,9820,9820,0
20231221,202400,1095580170,9820,9820,9820,9820,0
20231221,202300,1095580170,9820,9820,9820,9820,0
20231221,202200,1095580170,9820,9820,9820,9820,0
20231221,202100,1095580170,9820,9820,9820,9820,0
20231221,202000,1095580170,9820,9820,9820,9820,0
20231221,201900,1095580170,9820,9820,9820,9820,0
20231221,201800,1095580170,9820,9820,9820,9820,0
20231221,201700,1095580170,9820,9820,9820,9820,0
20231221,201600,1095580170,9820,9820,9820,9820,0
20231221,201500,1095580170,9820,9820,9820,9820,0
20231221,201400,1095580170,9820,9820,9820,9820,0
20231221,201300,1095580170,9820,9820,9820,9820,0
20231221,201200,1095580170,9820,9820,9820,9820,0
20231221,201100,1095580170,9820,9820,9820,9820,0
20231221,201000,1095580170,9820,9820,9820,9820,0
20231221,200900,1095580170,9820,9820,9820,9820,0
20231221,200800,1095580170,9820,9820,9820,9820,0
20231221,200700,1095580170,9820,9820,9820,9820,0
20231221,200600,1095580170,9820,9820,9820,9820,0
20231221,200500,1095580170,9820,9820,9820,9820,0
20231221,200400,1095580170,9820,9820,9820,9820,0
20231221,200300,1095580170,9820,9820,9820,9820,0
20231221,200200,1095580170,9820,9820,9820,9820,1270
20231221,200100,1095580170,9820,9820,9820,9820,0
20231221,200000,1095580170,9820,9820,9820,9820,0
20231221,195900,1095580170,9820,9820,9820,9820,0
20231221,195800,1095580170,9820,9820,9820,9820,0
20231221,195700,1095580170,9820,9820,9820,9820,0
20231221,195600,1095580170,9820,9820,9820,9820,0
20231221,195500,1095580170,9820,9820,9820,9820,0
20231221,195400,1095580170,9820,9820,9820,9820,0
20231221,195300,1095580170,9820,9820,9820,9820,0
20231221,195200,1095580170,9820,9820,9820,9820,0
20231221,195100,1095580170,9820,9820,9820,9820,0
20231221,195000,1095580170,9820,9820,9820,9820,0
20231221,194900,1095580170,9820,9820,9820,9820,0
20231221,194800,1095580170,9820,9820,9820,9820,0
20231221,194700,1095580170,9820,9820,9820,9820,0
20231221,194600,1095580170,9820,9820,9820,9820,0
20231221,194500,1095580170,9820,9820,9820,9820,0
20231221,194400,1095580170,9820,9820,9820,9820,0
20231221,194300,1095580170,9820,9820,9820,9820,0
20231221,194200,1095580170,9820,9820,9820,9820,0
20231221,194100,1095580170,9820,9820,9820,9820,0
20231221,194000,1095580170,9820,9820,9820,9820,0
20231221,193900,1095580170,9820,9820,9820,9820,0
20231221,193800,1095580170,9820,9820,9820,9820,0
20231221,193700,1095580170,9820,9820,9820,9820,0
20231221,193600,1095580170,9820,9820,9820,9820,0
20231221,193500,1095580170,9820,9820,9820,9820,0
20231221,193400,1095580170,9820,9820,9820,9820,0
20231221,193300,1095580170,9820,9820,9820,9820,0
20231221,193200,1095580170,9820,9820,9820,9820,1270
20231221,193100,1095580170,9820,9820,9820,9820,0
20231221,193000,1095580170,9820,9820,9820,9820,0
20231221,192900,1095580170,9820,9820,9820,9820,0
20231221,192800,1095580170,9820,9820,9820,9820,0
20231221,192700,1095580170,9820,9820,9820,9820,0
20231221,192600,1095580170,9820,9820,9820,9820,0
20231221,192500,1095580170,9820,9820,9820,9820,0
20231221,192400,1095580170,9820,9820,9820,9820,0
20231221,192300,1095580170,9820,9820,9820,9820,0
20231221,192200,1095580170,9820,9820,9820,9820,0
20231221,192100,1095580170,9820,9820,9820,9820,0
20231221,192000,1095580170,9820,9820,9820,9820,0
20231221,191900,1095580170,9820,9820,9820,9820,0
20231221,191800,1095580170,9820,9820,9820,9820,0
20231221,191700,1095580170,9820,9820,9820,9820,0
20231221,191600,1095580170,9820,9820,9820,9820,0
20231221,191500,1095580170,9820,9820,9820,9820,0
20231221,191400,1095580170,9820,9820,9820,9820,0
20231221,191300,1095580170,9820,9820,9820,9820,0
20231221,191200,1095580170,9820,9820,9820,9820,0
20231221,191100,1095580170,9820,9820,9820,9820,0
20231221,191000,1095580170,9820,9820,9820,9820,0
20231221,190900,1095580170,9820,9820,9820,9820,0
20231221,190800,1095580170,9820,9820,9820,9820,0
20231221,190700,1095580170,9820,9820,9820,9820,0
20231221,190600,1095580170,9820,9820,9820,9820,0
20231221,190500,1095580170,9820,9820,9820,9820,0
20231221,190400,1095580170,9820,9820,9820,9820,0
20231221,190300,1095580170,9820,9820,9820,9820,0
20231221,190200,1095580170,9820,9820,9820,9820,1270
20231221,190100,1095580170,9820,9820,9820,9820,0
20231221,190000,1095580170,9820,9820,9820,9820,0
20231221,185900,1095580170,9820,9820,9820,9820,0
20231221,185800,1095580170,9820,9820,9820,9820,0
20231221,185700,1095580170,9820,9820,9820,9820,0
20231221,185600,1095580170,9820,9820,9820,9820,0
20231221,185500,1095580170,9820,9820,9820,9820,0
20231221,185400,1095580170,9820,9820,9820,9820,0
20231221,185300,1095580170,9820,9820,9820,9820,0
20231221,185200,1095580170,9820,9820,9820,9820,0
20231221,185100,1095580170,9820,9820,9820,9820,0
20231221,185000,1095580170,9820,9820,9820,9820,0
20231221,184900,1095580170,9820,9820,9820,9820,0
20231221,184800,1095580170,9820,9820,9820,9820,0
20231221,184700,1095580170,9820,9820,9820,9820,0
20231221,184600,1095580170,9820,9820,9820,9820,0
20231221,184500,1095580170,9820,9820,9820,9820,0
20231221,184400,1095580170,9820,9820,9820,9820,0
20231221,184300,1095580170,9820,9820,9820,9820,0
20231221,184200,1095580170,9820,9820,9820,9820,0
20231221,184100,1095580170,9820,9820,9820,9820,0
20231221,184000,1095580170,9820,9820,9820,9820,0
20231221,183900,1095580170,9820,9820,9820,9820,0
20231221,183800,1095580170,9820,9820,9820,9820,0
20231221,183700,1095580170,9820,9820,9820,9820,0
20231221,183600,1095580170,9820,9820,9820,9820,0
20231221,183500,1095580170,9820,9820,9820,9820,0
20231221,183400,1095580170,9820,9820,9820,9820,0
20231221,183300,1095580170,9820,9820,9820,9820,0
20231221,183200,1095580170,9820,9820,9820,9820,1270
20231221,183100,1095580170,9820,9820,9820,9820,0
20231221,183000,1095580170,9820,9820,9820,9820,0
20231221,182900,1095580170,9820,9820,9820,9820,0
20231221,182800,1095580170,9820,9820,9820,9820,0
20231221,182700,1095580170,9820,9820,9820,9820,0
20231221,182600,1095580170,9820,9820,9820,9820,0
20231221,182500,1095580170,9820,9820,9820,9820,0
20231221,182400,1095580170,9820,9820,9820,9820,0
20231221,182300,1095580170,9820,9820,9820,9820,0
20231221,182200,1095580170,9820,9820,9820,9820,0
20231221,182100,1095580170,9820,9820,9820,9820,0
20231221,182000,1095580170,9820,9820,9820,9820,0
20231221,181900,1095580170,9820,9820,9820,9820,0
20231221,181800,1095580170,9820,9820,9820,9820,0
20231221,181700,1095580170,9820,9820,9820,9820,0
20231221,181600,1095580170,9820,9820,9820,9820,0
20231221,181500,1095580170,9820,9820,9820,9820,0
20231221,181400,1095580170,9820,9820,9820,9820,0
20231221,181300,1095580170,9820,9820,9820,9820,0
20231221,181200,1095580170,9820,9820,9820,9820,0
20231221,181100,1095580170,9820,9820,9820,9820,0
20231221,181000,1095580170,9820,9820,9820,9820,0
20231221,180900,1095580170,9820,9820,9820,9820,0
20231221,180800,1095580170,9820,9820,9820,9820,0
20231221,180700,1095580170,9820,9820,9820,9820,0
20231221,180600,1095580170,9820,9820,9820,9820,0
20231221,180500,1095580170,9820,9820,9820,9820,0
20231221,180400,1095580170,9820,9820,9820,9820,0
20231221,180300,1095580170,9820,9820,9820,9820,0
20231221,180200,1095580170,9820,9820,9820,9820,1270
20231221,180100,1095580170,9820,9820,9820,9820,0
20231221,180000,1095580170,9820,9820,9820,9820,0
20231221,175900,1095580170,9820,9820,9820,9820,0
20231221,175800,1095580170,9820,9820,9820,9820,0
20231221,175700,1095580170,9820,9820,9820,9820,0
20231221,175600,1095580170,9820,9820,9820,9820,0
20231221,175500,1095580170,9820,9820,9820,9820,0
20231221,175400,1095580170,9820,9820,9820,9820,0
20231221,175300,1095580170,9820,9820,9820,9820,0
20231221,175200,1095580170,9820,9820,9820,9820,0
20231221,175100,1095580170,9820,9820,9820,9820,0
20231221,175000,1095580170,9820,9820,9820,9820,0
20231221,174900,1095580170,9820,9820,9820,9820,0
20231221,174800,1095580170,9820,9820,9820,9820,0
20231221,174700,1095580170,9820,9820,9820,9820,0
20231221,174600,1095580170,9820,9820,9820,9820,0
20231221,174500,1095580170,9820,9820,9820,9820,0
20231221,174400,1095580170,9820,9820,9820,9820,0
20231221,174300,1095580170,9820,9820,9820,9820,0
20231221,174200,1095580170,9820,9820,9820,9820,0
20231221,174100,1095580170,9820,9820,9820,9820,0
20231221,174000,1095580170,9820,9820,9820,9820,0
20231221,173900,1095580170,9820,9820,9820,9820,0
20231221,173800,1095580170,9820,9820,9820,9820,0
20231221,173700,1095580170,9820,9820,9820,9820,0
20231221,173600,1095580170,9820,9820,9820,9820,0
20231221,173500,1095580170,9820,9820,9820,9820,0
20231221,173400,1095580170,9820,9820,9820,9820,0
20231221,173300,1095580170,9820,9820,9820,9820,0
20231221,173200,1095580170,9820,9820,9820,9820,1270
20231221,173100,1095580170,9820,9820,9820,9820,0
20231221,173000,1095580170,9820,9820,9820,9820,0
20231221,172900,1095580170,9820,9820,9820,9820,0
20231221,172800,1095580170,9820,9820,9820,9820,0
20231221,172700,1095580170,9820,9820,9820,9820,0
20231221,172600,1095580170,9820,9820,9820,9820,0
20231221,172500,1095580170,9820,9820,9820,9820,0
20231221,172400,1095580170,9820,9820,9820,9820,0
20231221,172300,1095580170,9820,9820,9820,9820,0
20231221,172200,1095580170,9820,9820,9820,9820,0
20231221,172100,1095580170,9820,9820,9820,9820,0
20231221,172000,1095580170,9820,9820,9820,9820,0
20231221,171900,1095580170,9820,9820,9820,9820,0
20231221,171800,1095580170,9820,9820,9820,9820,0
20231221,171700,1095580170,9820,9820,9820,9820,0
20231221,171600,1095580170,9820,9820,9820,9820,0
20231221,171500,1095580170,9820,9820,9820,9820,0
20231221,171400,1095580170,9820,9820,9820,9820,0
20231221,171300,1095580170,9820,9820,9820,9820,0
20231221,171200,1095580170,9820,9820,9820,9820,0
20231221,171100,1095580170,9820,9820,9820,9820,0
20231221,171000,1095580170,9820,9820,9820,9820,0
20231221,170900,1095580170,9820,9820,9820,9820,0
20231221,170800,1095580170,9820,9820,9820,9820,0
20231221,170700,1095580170,9820,9820,9820,9820,0
20231221,170600,1095580170,9820,9820,9820,9820,0
20231221,170500,1095580170,9820,9820,9820,9820,0
20231221,170400,1095580170,9820,9820,9820,9820,0
20231221,170300,1095580170,9820,9820,9820,9820,0
20231221,170200,1095580170,9820,9820,9820,9820,1270
20231221,170100,1095580170,9820,9820,9820,9820,0
20231221,170000,1095580170,9820,9820,9820,9820,0
20231221,165900,1095580170,9820,9820,9820,9820,0
20231221,165800,1095580170,9820,9820,9820,9820,0
20231221,165700,1095580170,9820,9820,9820,9820,0
20231221,165600,1095580170,9820,9820,9820,9820,0
20231221,165500,1095580170,9820,9820,9820,9820,0
20231221,165400,1095580170,9820,9820,9820,9820,0
20231221,165300,1095580170,9820,9820,9820,9820,0
20231221,165200,1095580170,9820,9820,9820,9820,0
20231221,165100,1095580170,9820,9820,9820,9820,0
20231221,165000,1095580170,9820,9820,9820,9820,0
20231221,164900,1095580170,9820,9820,9820,9820,0
20231221,164800,1095580170,9820,9820,9820,9820,0
20231221,164700,1095580170,9820,9820,9820,9820,0
20231221,164600,1095580170,9820,9820,9820,9820,0
20231221,164500,1095580170,9820,9820,9820,9820,0
20231221,164400,1095580170,9820,9820,9820,9820,0
20231221,164300,1095580170,9820,9820,9820,9820,0
20231221,164200,1095580170,9820,9820,9820,9820,0
20231221,164100,1095580170,9820,9820,9820,9820,0
20231221,164000,1095580170,9820,9820,9820,9820,0
20231221,163900,1095580170,9820,9820,9820,9820,0
20231221,163800,1095580170,9820,9820,9820,9820,0
20231221,163700,1095580170,9820,9820,9820,9820,0
20231221,163600,1095580170,9820,9820,9820,9820,0
20231221,163500,1095580170,9820,9820,9820,9820,0
20231221,163400,1095580170,9820,9820,9820,9820,0
20231221,163300,1095580170,9820,9820,9820,9820,0
20231221,163200,1095580170,9820,9820,9820,9820,1270
20231221,163100,1095580170,9820,9820,9820,9820,0
20231221,163000,1095580170,9820,9820,9820,9820,0
20231221,162900,1095580170,9820,9820,9820,9820,0
20231221,162800,1095580170,9820,9820,9820,9820,0
20231221,162700,1095580170,9820,9820,9820,9820,0
20231221,162600,1095580170,9820,9820,9820,9820,0
20231221,162500,1095580170,9820,9820,9820,9820,0
20231221,162400,1095580170,9820,9820,9820,9820,0
20231221,162300,1095580170,9820,9820,9820,9820,0
20231221,162200,1095580170,9820,9820,9820,9820,0
20231221,162100,1095580170,9820,9820,9820,9820,0
20231221,162000,1095580170,9820,9820,9820,9820,0
20231221,161900,1095580170,9820,9820,9820,9820,0
20231221,161800,1095580170,9820,9820,9820,9820,0
20231221,161700,1095580170,9820,9820,9820,9820,0
20231221,161600,1095580170,9820,9820,9820,9820,0
20231221,161500,1095580170,9820,9820,9820,9820,0
20231221,161400,1095580170,9820,9820,9820,9820,0
20231221,161300,1095580170,9820,9820,9820,9820,0
20231221,161200,1095580170,9820,9820,9820,9820,0
20231221,161100,1095580170,9820,9820,9820,9820,0
20231221,161000,1095580170,9820,9820,9820,9820,0
20231221,160900,1095580170,9820,9820,9820,9820,0
20231221,160800,1095580170,9820,9820,9820,9820,0
20231221,160700,1095580170,9820,9820,9820,9820,0
20231221,160600,1095580170,9820,9820,9820,9820,0
20231221,160500,1095580170,9820,9820,9820,9820,0
20231221,160400,1095580170,9820,9820,9820,9820,0
20231221,160300,1095580170,9820,9820,9820,9820,0
20231221,160200,1095580170,9820,9820,9820,9820,1270
20231221,160100,1095580170,9820,9820,9820,9820,0
20231221,160000,1095580170,9820,9820,9820,9820,0
20231221,155900,1095580170,9820,9820,9820,9820,0
20231221,155800,1095580170,9820,9820,9820,9820,0
20231221,155700,1095580170,9820,9820,9820,9820,0
20231221,155600,1095580170,9820,9820,9820,9820,0
20231221,155500,1095580170,9820,9820,9820,9820,0
20231221,155400,1095580170,9820,9820,9820,9820,0
20231221,155300,1095580170,9820,9820,9820,9820,0
20231221,155200,1095580170,9820,9820,9820,9820,0
20231221,155100,1095580170,9820,9820,9820,9820,0
20231221,155000,1095580170,9820,9820,9820,9820,0
20231221,154900,1095580170,9820,9820,9820,9820,0
20231221,154800,1095580170,9820,9820,9820,9820,0
20231221,154700,1095580170,9820,9820,9820,9820,0
20231221,154600,1095580170,9820,9820,9820,9820,0
20231221,154500,1095580170,9820,9820,9820,9820,0
20231221,154400,1095580170,9820,9820,9820,9820,0
20231221,154300,1095580170,9820,9820,9820,9820,0
20231221,154200,1095580170,9820,9820,9820,9820,0
20231221,154100,1095580170,9820,9820,9820,9820,0
20231221,154000,1095580170,9820,9820,9820,9820,0
20231221,153900,1095580170,9820,9820,9820,9820,0
20231221,153800,1095580170,9820,9820,9820,9820,0
20231221,153700,1095580170,9820,9820,9820,9820,0
20231221,153600,1095580170,9820,9820,9820,9820,0
20231221,153500,1095580170,9820,9820,9820,9820,0
20231221,153400,1095580170,9820,9820,9820,9820,0
20231221,153300,1095580170,9820,9820,9820,9820,0
20231221,153200,1095580170,9820,9820,9820,9820,1270
20231221,153100,1095580170,9820,9820,9820,9820,0
20231221,153000,1095580170,9820,9820,9820,9820,1270
20231221,152900,1083108770,9820,9820,9820,9820,0
20231221,152800,1083108770,9820,9820,9820,9820,0
20231221,152700,1083108770,9820,9820,9820,9820,0
20231221,152600,1083108770,9820,9820,9820,9820,0
20231221,152500,1083108770,9820,9820,9820,9820,0
20231221,152400,1083108770,9820,9820,9820,9820,0
20231221,152300,1083108770,9820,9820,9820,9820,0
20231221,152200,1083108770,9820,9820,9820,9820,0
20231221,152100,1083108770,9820,9820,9820,9820,0
20231221,152000,1083108770,9820,9820,9820,9820,0
20231221,151900,1083108770,9820,9810,9820,9800,627
20231221,151800,1076964080,9800,9790,9800,9790,6
20231221,151700,1076905300,9800,9800,9800,9790,418
20231221,151600,1072808920,9790,9790,9790,9790,500
20231221,151500,1067913920,9780,9800,9800,9780,763
20231221,151400,1060449110,9800,9800,9800,9800,32
20231221,151300,1060135510,9800,9790,9800,9790,2
20231221,151200,1060115920,9800,9810,9810,9800,1544
20231221,151100,1044982200,9820,9820,9820,9820,1807
20231221,151000,1027237460,9830,9830,9840,9830,52
20231221,150900,1026725830,9830,9830,9830,9830,4
20231221,150800,1026686510,9840,9840,9840,9840,47
20231221,150700,1026224030,9820,9830,9830,9820,700
20231221,150600,1019350010,9820,9840,9840,9820,125
20231221,150500,1018122470,9820,9820,9820,9820,0
20231221,150400,1018122470,9820,9820,9820,9820,1473
20231221,150300,1003657610,9820,9820,9820,9820,0
20231221,150200,1003657610,9820,9820,9820,9820,30
20231221,150100,1003363010,9820,9820,9820,9820,327
20231221,150000,1000151870,9820,9820,9820,9820,351
20231221,145900,996705050,9810,9810,9810,9810,0
20231221,145800,996705050,9810,9810,9810,9810,15
20231221,145700,996557900,9810,9810,9810,9810,10
20231221,145600,996459800,9810,9800,9810,9800,2260
20231221,145500,974291380,9800,9790,9800,9790,155
20231221,145400,972772430,9790,9790,9790,9790,51
20231221,145300,972273140,9790,9800,9800,9790,327
20231221,145200,969068550,9800,9790,9800,9780,1950
20231221,145100,949986600,9800,9820,9820,9800,2693
20231221,145000,923576890,9820,9820,9820,9820,100
20231221,144900,922594890,9820,9830,9830,9820,758
20231221,144800,915146810,9830,9830,9830,9830,131
20231221,144700,913859080,9840,9840,9840,9840,1
20231221,144600,913849240,9840,9840,9840,9840,0
20231221,144500,913849240,9840,9840,9840,9840,30
20231221,144400,913554040,9830,9830,9830,9830,350
20231221,144300,910113540,9840,9840,9840,9840,110
20231221,144200,909031140,9840,9840,9840,9830,521
20231221,144100,903907700,9840,9840,9840,9840,0
20231221,144000,903907700,9840,9840,9840,9840,30
20231221,143900,903612500,9830,9830,9830,9830,0
20231221,143800,903612500,9830,9840,9840,9830,152
20231221,143700,902118270,9840,9840,9840,9840,0
20231221,143600,902118270,9840,9840,9840,9840,162
20231221,143500,900524190,9850,9840,9850,9840,48
20231221,143400,900051760,9840,9840,9840,9840,1
20231221,143300,900041920,9830,9840,9840,9830,168
20231221,143200,898389430,9850,9850,9850,9850,46
20231221,143100,897936330,9840,9840,9840,9840,39
20231221,143000,897552570,9840,9840,9840,9840,10
20231221,142900,897454170,9840,9840,9840,9840,1
20231221,142800,897444330,9830,9830,9830,9830,900
20231221,142700,888597330,9830,9830,9830,9830,0
20231221,142600,888597330,9830,9830,9830,9830,345
20231221,142500,885205980,9830,9830,9830,9830,100
20231221,142400,884222980,9840,9840,9840,9840,0
20231221,142300,884222980,9840,9840,9840,9840,161
20231221,142200,882638740,9840,9840,9840,9840,600
20231221,142100,876734740,9840,9840,9840,9840,20
20231221,142000,876537940,9840,9840,9840,9840,571
20231221,141900,870919300,9840,9840,9840,9840,1
20231221,141800,870909460,9840,9840,9840,9840,100
20231221,141700,869925460,9850,9850,9850,9850,19
20231221,141600,869738310,9850,9850,9850,9850,0
20231221,141500,869738310,9850,9850,9850,9850,20
20231221,141400,869541310,9860,9860,9860,9860,1
20231221,141300,869531450,9850,9850,9850,9850,1
20231221,141200,869521600,9850,9850,9850,9850,0
20231221,141100,869521600,9850,9850,9850,9850,0
20231221,141000,869521600,9850,9850,9850,9850,100
20231221,140900,868536600,9840,9840,9840,9840,180
20231221,140800,866765400,9820,9830,9840,9820,750
20231221,140700,859394430,9840,9840,9840,9840,36
20231221,140600,859040190,9840,9840,9840,9840,20
20231221,140500,858843390,9830,9840,9840,9830,45
20231221,140400,858400600,9840,9850,9850,9840,1000
20231221,140300,848552230,9860,9860,9860,9860,0
20231221,140200,848552230,9860,9860,9860,9860,0
20231221,140100,848552230,9860,9850,9860,9850,345
20231221,140000,845152980,9850,9850,9850,9850,560
20231221,135900,839636980,9850,9850,9850,9850,50
20231221,135800,839144480,9850,9850,9850,9850,2381
20231221,135700,815691630,9850,9850,9850,9850,7
20231221,135600,815622680,9860,9860,9860,9860,10
20231221,135500,815524080,9860,9860,9860,9860,1
20231221,135400,815514220,9860,9860,9860,9860,5
20231221,135300,815464920,9860,9860,9860,9860,10
20231221,135200,815366320,9860,9860,9860,9860,0
20231221,135100,815366320,9860,9860,9860,9860,24
20231221,135000,815129680,9860,9860,9860,9860,11
20231221,134900,815021220,9860,9860,9860,9860,29
20231221,134800,814735280,9860,9860,9860,9860,87
20231221,134700,813877460,9870,9870,9870,9870,10
20231221,134600,813778760,9870,9870,9870,9870,10
20231221,134500,813680060,9860,9860,9860,9860,0
20231221,134400,813680060,9860,9860,9860,9860,50
20231221,134300,813187060,9870,9870,9870,9870,10
20231221,134200,813088360,9870,9870,9870,9870,0
20231221,134100,813088360,9870,9870,9870,9870,30
20231221,134000,812792260,9870,9860,9870,9860,787
20231221,133900,805024870,9860,9860,9860,9860,65
20231221,133800,804383970,9860,9860,9860,9860,300
20231221,133700,801425970,9860,9860,9860,9860,50
20231221,133600,800932970,9860,9860,9860,9850,466
20231221,133500,796339210,9860,9860,9860,9860,101
20231221,133400,795343350,9850,9850,9850,9850,0
20231221,133300,795343350,9850,9860,9860,9850,1474
20231221,133200,780823440,9860,9860,9860,9860,0
20231221,133100,780823440,9860,9860,9860,9860,5
20231221,133000,780774140,9860,9860,9860,9860,0
20231221,132900,780774140,9860,9860,9860,9860,20
20231221,132800,780576940,9860,9860,9860,9860,487
20231221,132700,775775120,9860,9860,9860,9860,0
20231221,132600,775775120,9860,9870,9870,9860,330
20231221,132500,772521020,9870,9870,9870,9870,0
20231221,132400,772521020,9870,9870,9870,9870,0
20231221,132300,772521020,9870,9870,9870,9870,500
20231221,132200,767586020,9870,9870,9870,9870,0
20231221,132100,767586020,9870,9870,9870,9870,0
20231221,132000,767586020,9870,9860,9870,9860,70
20231221,131900,766895620,9870,9870,9870,9870,1
20231221,131800,766885750,9870,9870,9870,9870,0
20231221,131700,766885750,9870,9870,9870,9870,51
20231221,131600,766382380,9880,9880,9880,9880,0
20231221,131500,766382380,9880,9880,9880,9880,0
20231221,131400,766382380,9880,9880,9880,9880,0
20231221,131300,766382380,9880,9880,9880,9880,0
20231221,131200,766382380,9880,9880,9880,9880,0
20231221,131100,766382380,9880,9880,9880,9880,2
20231221,131000,766362620,9850,9850,9850,9850,0
20231221,130900,766362620,9850,9850,9850,9850,0
20231221,130800,766362620,9850,9860,9860,9850,586
20231221,130700,760589520,9850,9850,9850,9850,0
20231221,130600,760589520,9850,9850,9850,9850,19
20231221,130500,760402370,9850,9850,9850,9850,0
20231221,130400,760402370,9850,9890,9890,9850,25
20231221,130300,760156040,9850,9860,9860,9850,3
20231221,130200,760126470,9850,9850,9850,9850,0
20231221,130100,760126470,9850,9850,9850,9850,0
20231221,130000,760126470,9850,9850,9850,9850,10
20231221,125900,760027970,9850,9850,9850,9850,1307
20231221,125800,747154020,9840,9850,9850,9840,411
20231221,125700,743108780,9850,9850,9850,9850,2348
20231221,125600,719980980,9850,9850,9850,9850,0
20231221,125500,719980980,9850,9850,9850,9850,0
20231221,125400,719980980,9850,9850,9850,9850,0
20231221,125300,719980980,9850,9850,9850,9850,0
20231221,125200,719980980,9850,9890,9890,9850,315
20231221,125100,716878070,9840,9840,9840,9840,0
20231221,125000,716878070,9840,9840,9840,9840,0
20231221,124900,716878070,9840,9840,9840,9840,0
20231221,124800,716878070,9840,9840,9840,9840,0
20231221,124700,716878070,9840,9840,9840,9840,0
20231221,124600,716878070,9840,9840,9840,9840,0
20231221,124500,716878070,9840,9850,9850,9840,100
20231221,124400,715893520,9890,9860,9890,9850,378
20231221,124300,712162910,9890,9860,9890,9860,201
20231221,124200,710175050,9860,9870,9870,9860,244
20231221,124100,707767620,9890,9900,9900,9890,178
20231221,124000,706007180,9890,9890,9890,9890,24
20231221,123900,705769820,9890,9890,9890,9890,127
20231221,123800,704513790,9880,9880,9880,9880,0
20231221,123700,704513790,9880,9880,9880,9880,101
20231221,123600,703515910,9880,9880,9880,9880,11
20231221,123500,703407230,9880,9880,9880,9880,0
20231221,123400,703407230,9880,9890,9890,9880,196
20231221,123300,701470180,9890,9890,9890,9890,1
20231221,123200,701460290,9890,9900,9900,9890,206
20231221,123100,699422910,9900,9900,9900,9900,3
20231221,123000,699393210,9900,9900,9900,9900,53
20231221,122900,698868510,9900,9900,9900,9900,179
20231221,122800,697096410,9900,9900,9900,9900,0
20231221,122700,697096410,9900,9890,9900,9890,315
20231221,122600,693978160,9880,9890,9890,9880,79
20231221,122500,693196890,9870,9870,9870,9870,527
20231221,122400,687995400,9870,9870,9870,9870,153
20231221,122300,686485290,9870,9870,9870,9870,214
20231221,122200,684373110,9870,9870,9870,9870,2
20231221,122100,684353370,9870,9870,9870,9870,199
20231221,122000,682389240,9870,9870,9870,9870,0
20231221,121900,682389240,9870,9860,9870,9830,416
20231221,121800,678294290,9870,9870,9870,9870,0
20231221,121700,678294290,9870,9870,9870,9870,125
20231221,121600,677060540,9870,9870,9870,9870,0
20231221,121500,677060540,9870,9870,9870,9870,2
20231221,121400,677040800,9850,9850,9850,9850,20
20231221,121300,676843800,9870,9870,9870,9870,0
20231221,121200,676843800,9870,9870,9870,9870,2
20231221,121100,676824060,9890,9890,9890,9890,4
20231221,121000,676784500,9900,9900,9900,9900,0
20231221,120900,676784500,9900,9900,9900,9900,4
20231221,120800,676744900,9900,9900,9900,9900,0
20231221,120700,676744900,9900,9900,9900,9900,2
20231221,120600,676725100,9900,9850,9900,9850,12
20231221,120500,676606800,9860,9860,9860,9860,0
20231221,120400,676606800,9860,9840,9860,9840,357
20231221,120300,673087820,9860,9860,9860,9860,341
20231221,120200,669725560,9830,9860,9860,9830,510
20231221,120100,664711420,9850,9850,9850,9850,300
20231221,120000,661756420,9850,9850,9850,9850,2706
20231221,115900,635102320,9850,9850,9850,9850,30
20231221,115800,634806820,9850,9850,9850,9850,30
20231221,115700,634511320,9860,9860,9860,9860,1
20231221,115600,634501460,9850,9850,9850,9850,0
20231221,115500,634501460,9850,9850,9850,9850,128
20231221,115400,633240660,9860,9860,9860,9860,54
20231221,115300,632708220,9860,9860,9860,9860,0
20231221,115200,632708220,9860,9860,9860,9860,6
20231221,115100,632649060,9860,9870,9900,9860,383
20231221,115000,628869950,9860,9860,9860,9860,1
20231221,114900,628860090,9860,9860,9860,9860,0
20231221,114800,628860090,9860,9860,9860,9860,99
20231221,114700,627883950,9860,9860,9860,9860,0
20231221,114600,627883950,9860,9860,9860,9860,112
20231221,114500,626779630,9820,9820,9820,9820,10
20231221,114400,626681430,9860,9860,9860,9860,103
20231221,114300,625665850,9830,9830,9830,9830,410
20231221,114200,621635550,9830,9830,9830,9830,0
20231221,114100,621635550,9830,9830,9830,9830,0
20231221,114000,621635550,9830,9830,9830,9830,100
20231221,113900,620652550,9830,9850,9850,9830,1482
20231221,113800,606073620,9870,9850,9870,9850,26
20231221,113700,605817420,9850,9850,9850,9850,77
20231221,113600,605058970,9860,9860,9860,9860,85
20231221,113500,604220870,9860,9850,9860,9850,20
20231221,113400,604023720,9860,9860,9860,9860,326
20231221,113300,600809360,9850,9850,9850,9850,1
20231221,113200,600799510,9850,9850,9850,9850,0
20231221,113100,600799510,9850,9850,9850,9850,0
20231221,113000,600799510,9850,9850,9850,9850,5
20231221,112900,600750260,9840,9840,9840,9840,30
20231221,112800,600455060,9870,9870,9870,9870,0
20231221,112700,600455060,9870,9870,9870,9870,0
20231221,112600,600455060,9870,9870,9870,9870,62
20231221,112500,599843120,9870,9870,9870,9870,0
20231221,112400,599843120,9870,9870,9870,9870,0
20231221,112300,599843120,9870,9870,9870,9870,0
20231221,112200,599843120,9870,9870,9870,9870,1
20231221,112100,599833250,9840,9840,9840,9840,1000
20231221,112000,589993250,9840,9840,9840,9840,0
20231221,111900,589993250,9840,9840,9840,9840,2000
20231221,111800,570313250,9840,9840,9840,9840,54
20231221,111700,569781890,9840,9840,9840,9840,0
20231221,111600,569781890,9840,9870,9870,9840,300
20231221,111500,566826750,9860,9860,9860,9860,3
20231221,111400,566797170,9900,9890,9900,9890,214
20231221,111300,564678680,9890,9880,9890,9880,292
20231221,111200,561791830,9840,9840,9840,9840,0
20231221,111100,561791830,9840,9840,9840,9840,0
20231221,111000,561791830,9840,9840,9840,9840,218
20231221,110900,559646710,9840,9840,9840,9840,1000
20231221,110800,549806710,9840,9840,9840,9840,50
20231221,110700,549314710,9850,9840,9850,9830,8
20231221,110600,549236000,9850,9850,9850,9850,0
20231221,110500,549236000,9850,9850,9850,9850,100
20231221,110400,548251000,9890,9890,9890,9890,145
20231221,110300,546816950,9890,9850,9890,9850,227
20231221,110200,544576130,9830,9830,9830,9830,0
20231221,110100,544576130,9830,9830,9830,9830,40
20231221,110000,544182930,9860,9860,9860,9860,10
20231221,105900,544084330,9850,9810,9850,9810,1114
20231221,105800,533155950,9810,9820,9850,9810,90
20231221,105700,532272620,9810,9830,9830,9810,7375
20231221,105600,459915990,9830,9830,9830,9830,145
20231221,105500,458490640,9830,9830,9830,9830,15
20231221,105400,458343190,9830,9840,9840,9830,629
20231221,105300,452159000,9870,9870,9870,9870,10
20231221,105200,452060300,9870,9840,9870,9840,228
20231221,105100,449815940,9840,9840,9840,9840,0
20231221,105000,449815940,9840,9840,9840,9840,35
20231221,104900,449471540,9830,9830,9830,9830,0
20231221,104800,449471540,9830,9850,9850,9830,602
20231221,104700,443545030,9850,9850,9850,9850,0
20231221,104600,443545030,9850,9850,9850,9850,31
20231221,104500,443239680,9850,9850,9850,9850,26
20231221,104400,442983580,9850,9850,9850,9850,39
20231221,104300,442599430,9850,9850,9850,9850,74
20231221,104200,441870530,9850,9850,9850,9850,51
20231221,104100,441368180,9840,9840,9840,9840,0
20231221,104000,441368180,9840,9870,9870,9840,556
20231221,103900,435892510,9850,9860,9860,9850,620
20231221,103800,429784700,9860,9860,9860,9860,604
20231221,103700,423829260,9860,9880,9880,9860,558
20231221,103600,418320910,9880,9880,9880,9880,1598
20231221,103500,402532670,9880,9900,9900,9880,458
20231221,103400,398001650,9940,9940,9940,9940,1
20231221,103300,397991710,9940,9910,9940,9890,167
20231221,103200,396338750,9920,9940,9940,9920,16
20231221,103100,396179910,9940,9940,9940,9940,8
20231221,103000,396100390,9940,9940,9940,9940,1021
20231221,102900,385951650,9920,9920,9920,9920,0
20231221,102800,385951650,9920,9920,9920,9920,0
20231221,102700,385951650,9920,9910,9920,9910,6
20231221,102600,385892150,9900,9920,9920,9900,1484
20231221,102500,371198450,9920,9920,9920,9920,0
20231221,102400,371198450,9920,9920,9920,9920,0
20231221,102300,371198450,9920,9930,9930,9920,145
20231221,102200,369759600,9930,9930,9930,9930,0
20231221,102100,369759600,9930,9930,9930,9930,5
20231221,102000,369709950,9910,9920,9920,9910,90
20231221,101900,368817870,9940,9940,9940,9940,6
20231221,101800,368758230,9940,9940,9940,9940,20
20231221,101700,368559430,9940,9940,9940,9940,500
20231221,101600,363589430,9940,9940,9940,9940,0
20231221,101500,363589430,9940,9940,9940,9940,203
20231221,101400,361571610,9920,9920,9920,9920,203
20231221,101300,359557850,9940,9940,9940,9940,0
20231221,101200,359557850,9940,9940,9940,9940,55
20231221,101100,359011150,9950,9940,9950,9940,151
20231221,101000,357509330,9920,9950,9950,9920,111
20231221,100900,356407910,9950,9950,9950,9950,4
20231221,100800,356368110,9910,9910,9910,9910,0
20231221,100700,356368110,9910,9910,9910,9910,0
20231221,100600,356368110,9910,9910,9910,9910,101
20231221,100500,355367200,9900,9900,9900,9900,308
20231221,100400,352318000,9900,9910,9910,9900,526
20231221,100300,347109890,9910,9910,9910,9900,474
20231221,100200,342413240,9910,9930,9930,9910,949
20231221,100100,333001050,9930,9930,9930,9930,210
20231221,100000,330915750,9930,9940,9940,9930,1469
20231221,095900,316328560,9940,9940,9940,9940,219
20231221,095800,314151700,9950,9950,9950,9950,31
20231221,095700,313843250,9950,9950,9950,9950,17
20231221,095600,313674100,9950,9940,9950,9940,98
20231221,095500,312699020,9940,9950,9950,9940,16
20231221,095400,312539970,9930,9940,9940,9930,300
20231221,095300,309560960,9930,9930,9930,9930,280
20231221,095200,306780560,9930,9930,9930,9930,0
20231221,095100,306780560,9930,9930,9930,9930,0
20231221,095000,306780560,9930,9910,9930,9910,53
20231221,094900,306255270,9910,9930,9930,9910,159
20231221,094800,304679380,9920,9920,9920,9920,0
20231221,094700,304679380,9920,9920,9920,9920,0
20231221,094600,304679380,9920,9920,9920,9920,126
20231221,094500,303429460,9920,9940,9940,9920,364
20231221,094400,299818190,9950,9960,9960,9950,24
20231221,094300,299579260,9970,9940,9970,9940,102
20231221,094200,298563440,9940,9920,9940,9920,121
20231221,094100,297361100,9910,9940,9940,9910,244
20231221,094000,294935890,9950,9950,9950,9950,0
20231221,093900,294935890,9950,9930,9950,9930,6
20231221,093800,294876290,9930,9950,9950,9930,166
20231221,093700,293226630,9950,9940,9950,9940,36
20231221,093600,292868780,9940,9940,9940,9940,100
20231221,093500,291874780,9940,9950,9950,9940,210
20231221,093400,289786280,9950,9950,9960,9950,1162
20231221,093300,278218080,9960,9950,9960,9950,104
20231221,093200,277183080,9960,9960,9960,9940,534
20231221,093100,271869680,9970,9970,9970,9970,360
20231221,093000,268280480,9980,9930,9980,9900,1995
20231221,092900,248416590,9930,9930,9930,9930,10
20231221,092800,248317290,9940,9920,9940,9920,908
20231221,092700,239309490,9920,9920,9920,9910,247
20231221,092600,236860230,9920,9910,9920,9910,11
20231221,092500,236751150,9910,9910,9920,9910,237
20231221,092400,234400710,9900,9910,9910,9900,575
20231221,092300,228703460,9910,9900,9920,9900,18
20231221,092200,228525090,9890,9920,9920,9890,153
20231221,092100,227010330,9920,9940,9940,9920,317
20231221,092000,223860450,9950,9920,9950,9870,168
20231221,091900,222192310,9920,9910,9920,9910,262
20231221,091800,219593810,9910,9890,9910,9880,223
20231221,091700,217386500,9890,9870,9890,9850,4748
20231221,091600,170528420,9870,9840,9870,9800,730
20231221,091500,163339980,9850,9830,9850,9830,208
20231221,091400,161295050,9830,9820,9830,9820,202
20231221,091300,159309580,9820,9750,9820,9750,388
20231221,091200,155509780,9780,9810,9810,9750,1459
20231221,091100,141263100,9810,9790,9810,9770,788
20231221,091000,133557920,9820,9830,9830,9760,988
20231221,090900,123905990,9770,9790,9790,9770,649
20231221,090800,117553780,9790,9790,9790,9750,543
20231221,090700,112256760,9830,9810,9850,9810,81
20231221,090600,111460890,9870,9860,9870,9810,594
20231221,090500,105627170,9870,9800,9870,9800,1153
20231221,090400,94306880,9790,9750,9790,9750,447
20231221,090300,89931070,9740,9790,9790,9740,836
20231221,090200,81766810,9790,9710,9800,9670,1602
20231221,090100,66186810,9710,9730,9730,9670,2973
20231221,090000,37321610,9750,9790,9800,9740,3760