KissMeData/317850/min/candle-20231221.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231221,210200,580708520,8980,8980,8980,8980,2074
20231221,210100,580708520,8980,8980,8980,8980,0
20231221,210000,580708520,8980,8980,8980,8980,0
20231221,205900,580708520,8980,8980,8980,8980,0
20231221,205800,580708520,8980,8980,8980,8980,0
20231221,205700,580708520,8980,8980,8980,8980,0
20231221,205600,580708520,8980,8980,8980,8980,0
20231221,205500,580708520,8980,8980,8980,8980,0
20231221,205400,580708520,8980,8980,8980,8980,0
20231221,205300,580708520,8980,8980,8980,8980,0
20231221,205200,580708520,8980,8980,8980,8980,0
20231221,205100,580708520,8980,8980,8980,8980,0
20231221,205000,580708520,8980,8980,8980,8980,0
20231221,204900,580708520,8980,8980,8980,8980,0
20231221,204800,580708520,8980,8980,8980,8980,0
20231221,204700,580708520,8980,8980,8980,8980,0
20231221,204600,580708520,8980,8980,8980,8980,0
20231221,204500,580708520,8980,8980,8980,8980,0
20231221,204400,580708520,8980,8980,8980,8980,0
20231221,204300,580708520,8980,8980,8980,8980,0
20231221,204200,580708520,8980,8980,8980,8980,0
20231221,204100,580708520,8980,8980,8980,8980,0
20231221,204000,580708520,8980,8980,8980,8980,0
20231221,203900,580708520,8980,8980,8980,8980,0
20231221,203800,580708520,8980,8980,8980,8980,0
20231221,203700,580708520,8980,8980,8980,8980,0
20231221,203600,580708520,8980,8980,8980,8980,0
20231221,203500,580708520,8980,8980,8980,8980,0
20231221,203400,580708520,8980,8980,8980,8980,0
20231221,203300,580708520,8980,8980,8980,8980,0
20231221,203200,580708520,8980,8980,8980,8980,2074
20231221,203100,580708520,8980,8980,8980,8980,0
20231221,203000,580708520,8980,8980,8980,8980,0
20231221,202900,580708520,8980,8980,8980,8980,0
20231221,202800,580708520,8980,8980,8980,8980,0
20231221,202700,580708520,8980,8980,8980,8980,0
20231221,202600,580708520,8980,8980,8980,8980,0
20231221,202500,580708520,8980,8980,8980,8980,0
20231221,202400,580708520,8980,8980,8980,8980,0
20231221,202300,580708520,8980,8980,8980,8980,0
20231221,202200,580708520,8980,8980,8980,8980,0
20231221,202100,580708520,8980,8980,8980,8980,0
20231221,202000,580708520,8980,8980,8980,8980,0
20231221,201900,580708520,8980,8980,8980,8980,0
20231221,201800,580708520,8980,8980,8980,8980,0
20231221,201700,580708520,8980,8980,8980,8980,0
20231221,201600,580708520,8980,8980,8980,8980,0
20231221,201500,580708520,8980,8980,8980,8980,0
20231221,201400,580708520,8980,8980,8980,8980,0
20231221,201300,580708520,8980,8980,8980,8980,0
20231221,201200,580708520,8980,8980,8980,8980,0
20231221,201100,580708520,8980,8980,8980,8980,0
20231221,201000,580708520,8980,8980,8980,8980,0
20231221,200900,580708520,8980,8980,8980,8980,0
20231221,200800,580708520,8980,8980,8980,8980,0
20231221,200700,580708520,8980,8980,8980,8980,0
20231221,200600,580708520,8980,8980,8980,8980,0
20231221,200500,580708520,8980,8980,8980,8980,0
20231221,200400,580708520,8980,8980,8980,8980,0
20231221,200300,580708520,8980,8980,8980,8980,0
20231221,200200,580708520,8980,8980,8980,8980,2074
20231221,200100,580708520,8980,8980,8980,8980,0
20231221,200000,580708520,8980,8980,8980,8980,0
20231221,195900,580708520,8980,8980,8980,8980,0
20231221,195800,580708520,8980,8980,8980,8980,0
20231221,195700,580708520,8980,8980,8980,8980,0
20231221,195600,580708520,8980,8980,8980,8980,0
20231221,195500,580708520,8980,8980,8980,8980,0
20231221,195400,580708520,8980,8980,8980,8980,0
20231221,195300,580708520,8980,8980,8980,8980,0
20231221,195200,580708520,8980,8980,8980,8980,0
20231221,195100,580708520,8980,8980,8980,8980,0
20231221,195000,580708520,8980,8980,8980,8980,0
20231221,194900,580708520,8980,8980,8980,8980,0
20231221,194800,580708520,8980,8980,8980,8980,0
20231221,194700,580708520,8980,8980,8980,8980,0
20231221,194600,580708520,8980,8980,8980,8980,0
20231221,194500,580708520,8980,8980,8980,8980,0
20231221,194400,580708520,8980,8980,8980,8980,0
20231221,194300,580708520,8980,8980,8980,8980,0
20231221,194200,580708520,8980,8980,8980,8980,0
20231221,194100,580708520,8980,8980,8980,8980,0
20231221,194000,580708520,8980,8980,8980,8980,0
20231221,193900,580708520,8980,8980,8980,8980,0
20231221,193800,580708520,8980,8980,8980,8980,0
20231221,193700,580708520,8980,8980,8980,8980,0
20231221,193600,580708520,8980,8980,8980,8980,0
20231221,193500,580708520,8980,8980,8980,8980,0
20231221,193400,580708520,8980,8980,8980,8980,0
20231221,193300,580708520,8980,8980,8980,8980,0
20231221,193200,580708520,8980,8980,8980,8980,2074
20231221,193100,580708520,8980,8980,8980,8980,0
20231221,193000,580708520,8980,8980,8980,8980,0
20231221,192900,580708520,8980,8980,8980,8980,0
20231221,192800,580708520,8980,8980,8980,8980,0
20231221,192700,580708520,8980,8980,8980,8980,0
20231221,192600,580708520,8980,8980,8980,8980,0
20231221,192500,580708520,8980,8980,8980,8980,0
20231221,192400,580708520,8980,8980,8980,8980,0
20231221,192300,580708520,8980,8980,8980,8980,0
20231221,192200,580708520,8980,8980,8980,8980,0
20231221,192100,580708520,8980,8980,8980,8980,0
20231221,192000,580708520,8980,8980,8980,8980,0
20231221,191900,580708520,8980,8980,8980,8980,0
20231221,191800,580708520,8980,8980,8980,8980,0
20231221,191700,580708520,8980,8980,8980,8980,0
20231221,191600,580708520,8980,8980,8980,8980,0
20231221,191500,580708520,8980,8980,8980,8980,0
20231221,191400,580708520,8980,8980,8980,8980,0
20231221,191300,580708520,8980,8980,8980,8980,0
20231221,191200,580708520,8980,8980,8980,8980,0
20231221,191100,580708520,8980,8980,8980,8980,0
20231221,191000,580708520,8980,8980,8980,8980,0
20231221,190900,580708520,8980,8980,8980,8980,0
20231221,190800,580708520,8980,8980,8980,8980,0
20231221,190700,580708520,8980,8980,8980,8980,0
20231221,190600,580708520,8980,8980,8980,8980,0
20231221,190500,580708520,8980,8980,8980,8980,0
20231221,190400,580708520,8980,8980,8980,8980,0
20231221,190300,580708520,8980,8980,8980,8980,0
20231221,190200,580708520,8980,8980,8980,8980,2074
20231221,190100,580708520,8980,8980,8980,8980,0
20231221,190000,580708520,8980,8980,8980,8980,0
20231221,185900,580708520,8980,8980,8980,8980,0
20231221,185800,580708520,8980,8980,8980,8980,0
20231221,185700,580708520,8980,8980,8980,8980,0
20231221,185600,580708520,8980,8980,8980,8980,0
20231221,185500,580708520,8980,8980,8980,8980,0
20231221,185400,580708520,8980,8980,8980,8980,0
20231221,185300,580708520,8980,8980,8980,8980,0
20231221,185200,580708520,8980,8980,8980,8980,0
20231221,185100,580708520,8980,8980,8980,8980,0
20231221,185000,580708520,8980,8980,8980,8980,0
20231221,184900,580708520,8980,8980,8980,8980,0
20231221,184800,580708520,8980,8980,8980,8980,0
20231221,184700,580708520,8980,8980,8980,8980,0
20231221,184600,580708520,8980,8980,8980,8980,0
20231221,184500,580708520,8980,8980,8980,8980,0
20231221,184400,580708520,8980,8980,8980,8980,0
20231221,184300,580708520,8980,8980,8980,8980,0
20231221,184200,580708520,8980,8980,8980,8980,0
20231221,184100,580708520,8980,8980,8980,8980,0
20231221,184000,580708520,8980,8980,8980,8980,0
20231221,183900,580708520,8980,8980,8980,8980,0
20231221,183800,580708520,8980,8980,8980,8980,0
20231221,183700,580708520,8980,8980,8980,8980,0
20231221,183600,580708520,8980,8980,8980,8980,0
20231221,183500,580708520,8980,8980,8980,8980,0
20231221,183400,580708520,8980,8980,8980,8980,0
20231221,183300,580708520,8980,8980,8980,8980,0
20231221,183200,580708520,8980,8980,8980,8980,2074
20231221,183100,580708520,8980,8980,8980,8980,0
20231221,183000,580708520,8980,8980,8980,8980,0
20231221,182900,580708520,8980,8980,8980,8980,0
20231221,182800,580708520,8980,8980,8980,8980,0
20231221,182700,580708520,8980,8980,8980,8980,0
20231221,182600,580708520,8980,8980,8980,8980,0
20231221,182500,580708520,8980,8980,8980,8980,0
20231221,182400,580708520,8980,8980,8980,8980,0
20231221,182300,580708520,8980,8980,8980,8980,0
20231221,182200,580708520,8980,8980,8980,8980,0
20231221,182100,580708520,8980,8980,8980,8980,0
20231221,182000,580708520,8980,8980,8980,8980,0
20231221,181900,580708520,8980,8980,8980,8980,0
20231221,181800,580708520,8980,8980,8980,8980,0
20231221,181700,580708520,8980,8980,8980,8980,0
20231221,181600,580708520,8980,8980,8980,8980,0
20231221,181500,580708520,8980,8980,8980,8980,0
20231221,181400,580708520,8980,8980,8980,8980,0
20231221,181300,580708520,8980,8980,8980,8980,0
20231221,181200,580708520,8980,8980,8980,8980,0
20231221,181100,580708520,8980,8980,8980,8980,0
20231221,181000,580708520,8980,8980,8980,8980,0
20231221,180900,580708520,8980,8980,8980,8980,0
20231221,180800,580708520,8980,8980,8980,8980,0
20231221,180700,580708520,8980,8980,8980,8980,0
20231221,180600,580708520,8980,8980,8980,8980,0
20231221,180500,580708520,8980,8980,8980,8980,0
20231221,180400,580708520,8980,8980,8980,8980,0
20231221,180300,580708520,8980,8980,8980,8980,0
20231221,180200,580708520,8980,8980,8980,8980,2074
20231221,180100,580708520,8980,8980,8980,8980,0
20231221,180000,580708520,8980,8980,8980,8980,0
20231221,175900,580708520,8980,8980,8980,8980,0
20231221,175800,580708520,8980,8980,8980,8980,0
20231221,175700,580708520,8980,8980,8980,8980,0
20231221,175600,580708520,8980,8980,8980,8980,0
20231221,175500,580708520,8980,8980,8980,8980,0
20231221,175400,580708520,8980,8980,8980,8980,0
20231221,175300,580708520,8980,8980,8980,8980,0
20231221,175200,580708520,8980,8980,8980,8980,0
20231221,175100,580708520,8980,8980,8980,8980,0
20231221,175000,580708520,8980,8980,8980,8980,0
20231221,174900,580708520,8980,8980,8980,8980,0
20231221,174800,580708520,8980,8980,8980,8980,0
20231221,174700,580708520,8980,8980,8980,8980,0
20231221,174600,580708520,8980,8980,8980,8980,0
20231221,174500,580708520,8980,8980,8980,8980,0
20231221,174400,580708520,8980,8980,8980,8980,0
20231221,174300,580708520,8980,8980,8980,8980,0
20231221,174200,580708520,8980,8980,8980,8980,0
20231221,174100,580708520,8980,8980,8980,8980,0
20231221,174000,580708520,8980,8980,8980,8980,0
20231221,173900,580708520,8980,8980,8980,8980,0
20231221,173800,580708520,8980,8980,8980,8980,0
20231221,173700,580708520,8980,8980,8980,8980,0
20231221,173600,580708520,8980,8980,8980,8980,0
20231221,173500,580708520,8980,8980,8980,8980,0
20231221,173400,580708520,8980,8980,8980,8980,0
20231221,173300,580708520,8980,8980,8980,8980,0
20231221,173200,580708520,8980,8980,8980,8980,2074
20231221,173100,580708520,8980,8980,8980,8980,0
20231221,173000,580708520,8980,8980,8980,8980,0
20231221,172900,580708520,8980,8980,8980,8980,0
20231221,172800,580708520,8980,8980,8980,8980,0
20231221,172700,580708520,8980,8980,8980,8980,0
20231221,172600,580708520,8980,8980,8980,8980,0
20231221,172500,580708520,8980,8980,8980,8980,0
20231221,172400,580708520,8980,8980,8980,8980,0
20231221,172300,580708520,8980,8980,8980,8980,0
20231221,172200,580708520,8980,8980,8980,8980,0
20231221,172100,580708520,8980,8980,8980,8980,0
20231221,172000,580708520,8980,8980,8980,8980,0
20231221,171900,580708520,8980,8980,8980,8980,0
20231221,171800,580708520,8980,8980,8980,8980,0
20231221,171700,580708520,8980,8980,8980,8980,0
20231221,171600,580708520,8980,8980,8980,8980,0
20231221,171500,580708520,8980,8980,8980,8980,0
20231221,171400,580708520,8980,8980,8980,8980,0
20231221,171300,580708520,8980,8980,8980,8980,0
20231221,171200,580708520,8980,8980,8980,8980,0
20231221,171100,580708520,8980,8980,8980,8980,0
20231221,171000,580708520,8980,8980,8980,8980,0
20231221,170900,580708520,8980,8980,8980,8980,0
20231221,170800,580708520,8980,8980,8980,8980,0
20231221,170700,580708520,8980,8980,8980,8980,0
20231221,170600,580708520,8980,8980,8980,8980,0
20231221,170500,580708520,8980,8980,8980,8980,0
20231221,170400,580708520,8980,8980,8980,8980,0
20231221,170300,580708520,8980,8980,8980,8980,0
20231221,170200,580708520,8980,8980,8980,8980,2074
20231221,170100,580708520,8980,8980,8980,8980,0
20231221,170000,580708520,8980,8980,8980,8980,0
20231221,165900,580708520,8980,8980,8980,8980,0
20231221,165800,580708520,8980,8980,8980,8980,0
20231221,165700,580708520,8980,8980,8980,8980,0
20231221,165600,580708520,8980,8980,8980,8980,0
20231221,165500,580708520,8980,8980,8980,8980,0
20231221,165400,580708520,8980,8980,8980,8980,0
20231221,165300,580708520,8980,8980,8980,8980,0
20231221,165200,580708520,8980,8980,8980,8980,0
20231221,165100,580708520,8980,8980,8980,8980,0
20231221,165000,580708520,8980,8980,8980,8980,0
20231221,164900,580708520,8980,8980,8980,8980,0
20231221,164800,580708520,8980,8980,8980,8980,0
20231221,164700,580708520,8980,8980,8980,8980,0
20231221,164600,580708520,8980,8980,8980,8980,0
20231221,164500,580708520,8980,8980,8980,8980,0
20231221,164400,580708520,8980,8980,8980,8980,0
20231221,164300,580708520,8980,8980,8980,8980,0
20231221,164200,580708520,8980,8980,8980,8980,0
20231221,164100,580708520,8980,8980,8980,8980,0
20231221,164000,580708520,8980,8980,8980,8980,0
20231221,163900,580708520,8980,8980,8980,8980,0
20231221,163800,580708520,8980,8980,8980,8980,0
20231221,163700,580708520,8980,8980,8980,8980,0
20231221,163600,580708520,8980,8980,8980,8980,0
20231221,163500,580708520,8980,8980,8980,8980,0
20231221,163400,580708520,8980,8980,8980,8980,0
20231221,163300,580708520,8980,8980,8980,8980,0
20231221,163200,580708520,8980,8980,8980,8980,2074
20231221,163100,580708520,8980,8980,8980,8980,0
20231221,163000,580708520,8980,8980,8980,8980,0
20231221,162900,580708520,8980,8980,8980,8980,0
20231221,162800,580708520,8980,8980,8980,8980,0
20231221,162700,580708520,8980,8980,8980,8980,0
20231221,162600,580708520,8980,8980,8980,8980,0
20231221,162500,580708520,8980,8980,8980,8980,0
20231221,162400,580708520,8980,8980,8980,8980,0
20231221,162300,580708520,8980,8980,8980,8980,0
20231221,162200,580708520,8980,8980,8980,8980,0
20231221,162100,580708520,8980,8980,8980,8980,0
20231221,162000,580708520,8980,8980,8980,8980,0
20231221,161900,580708520,8980,8980,8980,8980,0
20231221,161800,580708520,8980,8980,8980,8980,0
20231221,161700,580708520,8980,8980,8980,8980,0
20231221,161600,580708520,8980,8980,8980,8980,0
20231221,161500,580708520,8980,8980,8980,8980,0
20231221,161400,580708520,8980,8980,8980,8980,0
20231221,161300,580708520,8980,8980,8980,8980,0
20231221,161200,580708520,8980,8980,8980,8980,0
20231221,161100,580708520,8980,8980,8980,8980,0
20231221,161000,580708520,8980,8980,8980,8980,0
20231221,160900,580708520,8980,8980,8980,8980,0
20231221,160800,580708520,8980,8980,8980,8980,0
20231221,160700,580708520,8980,8980,8980,8980,0
20231221,160600,580708520,8980,8980,8980,8980,0
20231221,160500,580708520,8980,8980,8980,8980,0
20231221,160400,580708520,8980,8980,8980,8980,0
20231221,160300,580708520,8980,8980,8980,8980,0
20231221,160200,580708520,8980,8980,8980,8980,2074
20231221,160100,580708520,8980,8980,8980,8980,0
20231221,160000,580708520,8980,8980,8980,8980,0
20231221,155900,580708520,8980,8980,8980,8980,0
20231221,155800,580708520,8980,8980,8980,8980,0
20231221,155700,580708520,8980,8980,8980,8980,0
20231221,155600,580708520,8980,8980,8980,8980,0
20231221,155500,580708520,8980,8980,8980,8980,0
20231221,155400,580708520,8980,8980,8980,8980,0
20231221,155300,580708520,8980,8980,8980,8980,0
20231221,155200,580708520,8980,8980,8980,8980,0
20231221,155100,580708520,8980,8980,8980,8980,0
20231221,155000,580708520,8980,8980,8980,8980,0
20231221,154900,580708520,8980,8980,8980,8980,0
20231221,154800,580708520,8980,8980,8980,8980,0
20231221,154700,580708520,8980,8980,8980,8980,0
20231221,154600,580708520,8980,8980,8980,8980,0
20231221,154500,580708520,8980,8980,8980,8980,0
20231221,154400,580708520,8980,8980,8980,8980,0
20231221,154300,580708520,8980,8980,8980,8980,0
20231221,154200,580708520,8980,8980,8980,8980,0
20231221,154100,580708520,8980,8980,8980,8980,0
20231221,154000,580708520,8980,8980,8980,8980,0
20231221,153900,580708520,8980,8980,8980,8980,0
20231221,153800,580708520,8980,8980,8980,8980,0
20231221,153700,580708520,8980,8980,8980,8980,0
20231221,153600,580708520,8980,8980,8980,8980,0
20231221,153500,580708520,8980,8980,8980,8980,0
20231221,153400,580708520,8980,8980,8980,8980,0
20231221,153300,580708520,8980,8980,8980,8980,0
20231221,153200,580708520,8980,8980,8980,8980,2074
20231221,153100,580708520,8980,8980,8980,8980,0
20231221,153000,580708520,8980,8980,8980,8980,2074
20231221,152900,562084000,8950,8950,8950,8950,0
20231221,152800,562084000,8950,8950,8950,8950,0
20231221,152700,562084000,8950,8950,8950,8950,0
20231221,152600,562084000,8950,8950,8950,8950,0
20231221,152500,562084000,8950,8950,8950,8950,0
20231221,152400,562084000,8950,8950,8950,8950,0
20231221,152300,562084000,8950,8950,8950,8950,0
20231221,152200,562084000,8950,8950,8950,8950,0
20231221,152100,562084000,8950,8950,8950,8950,0
20231221,152000,562084000,8950,8950,8950,8950,0
20231221,151900,562084000,8950,8950,8950,8950,0
20231221,151800,562084000,8950,8950,8950,8950,0
20231221,151700,562084000,8950,8950,8950,8950,50
20231221,151600,561636500,8950,8970,8980,8950,104
20231221,151500,560703530,8970,8970,8970,8970,0
20231221,151400,560703530,8970,8970,8970,8970,0
20231221,151300,560703530,8970,8960,8970,8960,102
20231221,151200,559789590,8960,8960,8960,8960,60
20231221,151100,559251990,8970,8980,8980,8970,51
20231221,151000,558794510,8980,8980,8980,8980,0
20231221,150900,558794510,8980,8960,8980,8960,613
20231221,150800,553296000,8950,8950,8950,8950,100
20231221,150700,552401000,8950,8910,8950,8910,175
20231221,150600,550839590,8950,8950,8950,8950,0
20231221,150500,550839590,8950,8930,8950,8930,138
20231221,150400,549604650,8910,8910,8930,8910,178
20231221,150300,548017810,8910,8910,8910,8910,723
20231221,150200,541575880,8910,8910,8910,8910,0
20231221,150100,541575880,8910,8910,8910,8910,20
20231221,150000,541397680,8910,8910,8910,8910,0
20231221,145900,541397680,8910,8910,8910,8910,0
20231221,145800,541397680,8910,8910,8910,8910,1
20231221,145700,541388770,8900,8900,8900,8900,0
20231221,145600,541388770,8900,8920,8920,8900,600
20231221,145500,536042330,8930,8930,8930,8930,31
20231221,145400,535765500,8930,8940,8940,8930,53
20231221,145300,535291910,8940,8940,8940,8940,100
20231221,145200,534397910,8940,8940,8940,8940,831
20231221,145100,526968770,8940,8940,8940,8940,300
20231221,145000,524286770,8940,8940,8940,8940,100
20231221,144900,523392770,8940,8940,8940,8940,0
20231221,144800,523392770,8940,8940,8940,8940,1
20231221,144700,523383830,8950,8950,8950,8950,11
20231221,144600,523285380,8950,8950,8950,8950,1424
20231221,144500,510540580,8940,8940,8940,8940,0
20231221,144400,510540580,8940,8940,8940,8940,50
20231221,144300,510093580,8950,8950,8950,8950,1171
20231221,144200,499613130,8960,8960,8960,8960,0
20231221,144100,499613130,8960,8960,8960,8960,357
20231221,144000,496414410,8970,8970,8970,8970,1
20231221,143900,496405440,8980,8980,8980,8980,5
20231221,143800,496360540,8970,8970,8970,8970,1
20231221,143700,496351570,8980,8980,8980,8980,10
20231221,143600,496261770,8970,8970,8970,8970,48
20231221,143500,495831210,8980,8980,8980,8980,0
20231221,143400,495831210,8980,8980,8980,8980,0
20231221,143300,495831210,8980,8980,8980,8980,10
20231221,143200,495741410,8990,8990,8990,8990,0
20231221,143100,495741410,8990,8990,8990,8990,180
20231221,143000,494123210,8990,8990,8990,8990,219
20231221,142900,492154400,8990,8970,8990,8970,901
20231221,142800,484057510,8960,8960,8960,8960,0
20231221,142700,484057510,8960,8960,8960,8960,0
20231221,142600,484057510,8960,8960,8960,8960,0
20231221,142500,484057510,8960,8960,8960,8960,0
20231221,142400,484057510,8960,8960,8960,8960,125
20231221,142300,482937510,8970,8970,8970,8970,0
20231221,142200,482937510,8970,8970,8970,8970,1
20231221,142100,482928540,8980,8980,8980,8980,0
20231221,142000,482928540,8980,8970,8980,8970,400
20231221,141900,479337440,8960,8960,8960,8960,104
20231221,141800,478405600,8970,8970,8970,8970,10
20231221,141700,478315900,8960,8960,8960,8960,0
20231221,141600,478315900,8960,8960,8960,8960,1
20231221,141500,478306940,8980,8980,8980,8980,350
20231221,141400,475163940,8980,8980,8980,8980,50
20231221,141300,474714940,8990,8990,8990,8990,0
20231221,141200,474714940,8990,8980,8990,8980,1500
20231221,141100,461236450,8970,8970,8970,8970,1
20231221,141000,461227480,8980,8980,8980,8980,1
20231221,140900,461218500,8980,8980,8980,8980,0
20231221,140800,461218500,8980,8970,8980,8970,290
20231221,140700,458614830,8970,8970,8970,8970,10
20231221,140600,458525130,8970,8970,8970,8970,0
20231221,140500,458525130,8970,8970,8970,8970,100
20231221,140400,457628130,8970,8970,8970,8970,0
20231221,140300,457628130,8970,8960,8970,8960,386
20231221,140200,454166570,8940,8940,8940,8940,0
20231221,140100,454166570,8940,8940,8940,8940,0
20231221,140000,454166570,8940,8940,8940,8940,80
20231221,135900,453451370,8940,8970,8970,8940,202
20231221,135800,451639490,8940,8940,8940,8940,0
20231221,135700,451639490,8940,8940,8940,8940,400
20231221,135600,448063490,8910,8910,8910,8910,1
20231221,135500,448054580,8910,8910,8910,8910,0
20231221,135400,448054580,8910,8910,8910,8910,60
20231221,135300,447519980,8900,8900,8900,8900,0
20231221,135200,447519980,8900,8900,8900,8900,0
20231221,135100,447519980,8900,8900,8900,8900,0
20231221,135000,447519980,8900,8900,8900,8900,0
20231221,134900,447519980,8900,8900,8900,8900,0
20231221,134800,447519980,8900,8900,8900,8900,0
20231221,134700,447519980,8900,8900,8900,8900,0
20231221,134600,447519980,8900,8900,8900,8900,0
20231221,134500,447519980,8900,8900,8900,8900,0
20231221,134400,447519980,8900,8900,8900,8900,0
20231221,134300,447519980,8900,8900,8900,8900,0
20231221,134200,447519980,8900,8900,8900,8900,0
20231221,134100,447519980,8900,8900,8900,8900,0
20231221,134000,447519980,8900,8900,8900,8900,0
20231221,133900,447519980,8900,8900,8900,8900,1
20231221,133800,447511080,8910,8910,8910,8910,0
20231221,133700,447511080,8910,8910,8910,8910,224
20231221,133600,445515240,8910,8910,8910,8910,1000
20231221,133500,436605240,8920,8920,8920,8920,131
20231221,133400,435436720,8920,8930,8930,8920,269
20231221,133300,433035900,8940,8940,8940,8940,0
20231221,133200,433035900,8940,8940,8940,8940,0
20231221,133100,433035900,8940,8970,8970,8940,479
20231221,133000,428753030,8940,8950,8950,8940,115
20231221,132900,427724620,8950,8950,8950,8950,12
20231221,132800,427617220,8950,8960,8960,8950,379
20231221,132700,424224570,8970,8970,8970,8970,0
20231221,132600,424224570,8970,8970,8970,8970,53
20231221,132500,423749160,8970,8970,8970,8970,0
20231221,132400,423749160,8970,8970,8970,8970,0
20231221,132300,423749160,8970,8970,8970,8970,1
20231221,132200,423740190,8970,8970,8970,8970,1
20231221,132100,423731220,8970,8970,8970,8970,0
20231221,132000,423731220,8970,8970,8970,8970,0
20231221,131900,423731220,8970,8970,8970,8970,120
20231221,131800,422654820,8980,8980,8980,8980,1
20231221,131700,422645840,8980,8980,8980,8980,9
20231221,131600,422565020,8980,8980,8980,8980,10
20231221,131500,422475220,8980,8980,8990,8980,121
20231221,131400,421388560,8980,8970,8980,8970,30
20231221,131300,421119350,8940,8940,8940,8940,0
20231221,131200,421119350,8940,8940,8940,8940,164
20231221,131100,419653190,8940,8940,8940,8940,0
20231221,131000,419653190,8940,8940,8940,8940,0
20231221,130900,419653190,8940,8940,8940,8940,9
20231221,130800,419572730,8970,8970,8970,8970,0
20231221,130700,419572730,8970,8970,8970,8970,0
20231221,130600,419572730,8970,8970,8970,8970,0
20231221,130500,419572730,8970,8970,8970,8970,3
20231221,130400,419545820,8980,8980,8980,8980,0
20231221,130300,419545820,8980,8970,8980,8970,428
20231221,130200,415703090,8970,8970,8970,8970,0
20231221,130100,415703090,8970,8970,8970,8970,0
20231221,130000,415703090,8970,8970,8970,8970,201
20231221,125900,413900120,8970,8940,8970,8940,211
20231221,125800,412013750,8940,8940,8940,8930,107
20231221,125700,411057340,8940,8940,8940,8940,13
20231221,125600,410941120,8950,8950,8950,8950,0
20231221,125500,410941120,8950,8960,8960,8950,1061
20231221,125400,401445000,8960,8960,8960,8960,271
20231221,125300,399016840,8960,8960,8960,8960,10
20231221,125200,398927240,8960,8960,8960,8960,0
20231221,125100,398927240,8960,8960,8980,8960,208
20231221,125000,397063540,8970,8970,8970,8970,52
20231221,124900,396597100,8970,8990,8990,8970,445
20231221,124800,392605290,8990,8990,8990,8990,0
20231221,124700,392605290,8990,8990,8990,8990,0
20231221,124600,392605290,8990,8990,8990,8990,0
20231221,124500,392605290,8990,8970,8990,8970,106
20231221,124400,391653450,8980,8980,8980,8980,0
20231221,124300,391653450,8980,8980,8980,8980,355
20231221,124200,388465550,8980,8960,8980,8960,48
20231221,124100,388034690,8970,8970,8990,8970,352
20231221,124000,384877210,8980,8980,8980,8980,10
20231221,123900,384787410,8990,8990,8990,8990,30
20231221,123800,384517710,9000,9000,9000,9000,8
20231221,123700,384445710,9000,9000,9000,9000,1
20231221,123600,384436710,8990,8980,8990,8980,181
20231221,123500,382809530,8990,8990,8990,8990,26
20231221,123400,382575790,8990,9000,9000,8990,51
20231221,123300,382116800,9000,9000,9000,9000,0
20231221,123200,382116800,9000,9000,9000,9000,0
20231221,123100,382116800,9000,9000,9000,9000,208
20231221,123000,380244800,9000,9000,9000,9000,12
20231221,122900,380136800,9000,9000,9000,9000,500
20231221,122800,375636800,9010,9010,9010,9010,0
20231221,122700,375636800,9010,9010,9010,9010,212
20231221,122600,373726680,9010,8960,9010,8960,426
20231221,122500,369899670,8960,8970,9010,8960,239
20231221,122400,367756070,9010,9010,9010,8980,236
20231221,122300,365634460,9010,8990,9010,8990,556
20231221,122200,360629060,9000,9000,9000,9000,0
20231221,122100,360629060,9000,9000,9000,9000,525
20231221,122000,355904060,9000,9000,9000,9000,7
20231221,121900,355841060,8950,8990,8990,8950,542
20231221,121800,350970120,8990,8990,8990,8960,1053
20231221,121700,341527740,8990,8990,8990,8990,10
20231221,121600,341437840,9000,9000,9000,9000,109
20231221,121500,340456840,9000,9000,9000,9000,100
20231221,121400,339556840,9000,8990,9000,8980,1601
20231221,121300,325158230,9000,9000,9000,9000,1
20231221,121200,325149230,8990,8990,8990,8990,0
20231221,121100,325149230,8990,8980,8990,8980,400
20231221,121000,321553260,8970,8970,8970,8970,333
20231221,120900,318566250,8990,8990,8990,8980,2915
20231221,120800,292389040,9000,9000,9000,9000,419
20231221,120700,288618040,9000,8990,9000,8990,1002
20231221,120600,279603810,8980,8970,8980,8970,1518
20231221,120500,265978910,8970,8970,8970,8970,0
20231221,120400,265978910,8970,8970,8970,8950,118
20231221,120300,264920650,8970,8970,8970,8970,0
20231221,120200,264920650,8970,8960,8970,8960,105
20231221,120100,263979350,8970,8970,8970,8960,506
20231221,120000,259441530,8970,8950,8970,8950,614
20231221,115900,253939610,8950,8950,8950,8950,390
20231221,115800,250449110,8950,8930,8950,8930,1337
20231221,115700,238499030,8930,8920,8930,8920,106
20231221,115600,237552970,8900,8900,8900,8900,230
20231221,115500,235505970,8900,8900,8900,8900,2
20231221,115400,235488170,8900,8910,8910,8900,125
20231221,115300,234375630,8910,8910,8910,8910,147
20231221,115200,233065860,8920,8920,8920,8920,1
20231221,115100,233056940,8920,8920,8920,8920,0
20231221,115000,233056940,8920,8920,8920,8920,3
20231221,114900,233030180,8920,8930,8930,8920,8
20231221,114800,232958810,8920,8920,8930,8920,409
20231221,114700,229310520,8910,8910,8910,8910,82
20231221,114600,228579900,8910,8900,8910,8900,455
20231221,114500,224530350,8900,8900,8900,8900,35
20231221,114400,224218850,8890,8880,8890,8880,44
20231221,114300,223827800,8880,8870,8880,8870,126
20231221,114200,222709920,8880,8880,8880,8880,0
20231221,114100,222709920,8880,8880,8880,8880,12
20231221,114000,222603360,8870,8870,8870,8870,0
20231221,113900,222603360,8870,8870,8870,8870,0
20231221,113800,222603360,8870,8870,8870,8870,0
20231221,113700,222603360,8870,8870,8870,8870,0
20231221,113600,222603360,8870,8870,8870,8870,2
20231221,113500,222585620,8870,8870,8870,8870,100
20231221,113400,221698620,8850,8850,8850,8850,278
20231221,113300,219238320,8850,8850,8850,8850,0
20231221,113200,219238320,8850,8850,8850,8850,100
20231221,113100,218353320,8850,8850,8850,8850,122
20231221,113000,217273620,8850,8850,8850,8850,0
20231221,112900,217273620,8850,8850,8850,8850,20
20231221,112800,217096620,8860,8860,8860,8860,0
20231221,112700,217096620,8860,8860,8860,8860,0
20231221,112600,217096620,8860,8860,8860,8860,200
20231221,112500,215324620,8860,8870,8870,8860,115
20231221,112400,214305700,8870,8870,8870,8870,4
20231221,112300,214270220,8860,8850,8860,8850,91
20231221,112200,213464000,8840,8840,8840,8840,0
20231221,112100,213464000,8840,8840,8840,8840,100
20231221,112000,212580000,8840,8840,8840,8840,0
20231221,111900,212580000,8840,8840,8840,8840,20
20231221,111800,212403200,8830,8830,8830,8830,0
20231221,111700,212403200,8830,8830,8830,8830,0
20231221,111600,212403200,8830,8830,8830,8830,0
20231221,111500,212403200,8830,8830,8830,8830,0
20231221,111400,212403200,8830,8830,8830,8830,55
20231221,111300,211917550,8820,8820,8820,8820,0
20231221,111200,211917550,8820,8820,8820,8820,0
20231221,111100,211917550,8820,8820,8820,8820,0
20231221,111000,211917550,8820,8820,8820,8820,0
20231221,110900,211917550,8820,8830,8830,8820,150
20231221,110800,210593540,8830,8830,8830,8830,3
20231221,110700,210567050,8820,8820,8820,8820,0
20231221,110600,210567050,8820,8820,8820,8820,353
20231221,110500,207453590,8820,8820,8820,8820,34
20231221,110400,207153710,8820,8820,8820,8820,0
20231221,110300,207153710,8820,8820,8820,8820,0
20231221,110200,207153710,8820,8820,8820,8820,15
20231221,110100,207021410,8810,8810,8810,8810,0
20231221,110000,207021410,8810,8810,8810,8810,0
20231221,105900,207021410,8810,8820,8820,8810,100
20231221,105800,206140320,8810,8810,8810,8810,0
20231221,105700,206140320,8810,8840,8840,8810,1929
20231221,105600,189130530,8830,8850,8850,8830,1518
20231221,105500,175726560,8840,8840,8840,8840,0
20231221,105400,175726560,8840,8840,8840,8840,0
20231221,105300,175726560,8840,8840,8840,8840,1402
20231221,105200,163332880,8840,8840,8840,8840,0
20231221,105100,163332880,8840,8840,8840,8840,5
20231221,105000,163288680,8840,8840,8840,8840,0
20231221,104900,163288680,8840,8840,8840,8840,0
20231221,104800,163288680,8840,8840,8840,8840,0
20231221,104700,163288680,8840,8840,8840,8840,0
20231221,104600,163288680,8840,8840,8840,8840,16
20231221,104500,163147240,8830,8830,8830,8830,0
20231221,104400,163147240,8830,8850,8850,8830,761
20231221,104300,156423500,8850,8850,8850,8850,100
20231221,104200,155538500,8840,8840,8840,8840,0
20231221,104100,155538500,8840,8840,8840,8840,0
20231221,104000,155538500,8840,8840,8840,8840,0
20231221,103900,155538500,8840,8850,8850,8840,286
20231221,103800,153008910,8850,8870,8870,8850,2305
20231221,103700,132586860,8870,8870,8870,8870,0
20231221,103600,132586860,8870,8870,8870,8870,0
20231221,103500,132586860,8870,8870,8870,8870,0
20231221,103400,132586860,8870,8870,8870,8870,100
20231221,103300,131699860,8870,8870,8870,8870,102
20231221,103200,130795120,8870,8870,8870,8870,0
20231221,103100,130795120,8870,8880,8880,8870,429
20231221,103000,126987680,8880,8880,8880,8880,0
20231221,102900,126987680,8880,8880,8880,8880,0
20231221,102800,126987680,8880,8880,8880,8880,0
20231221,102700,126987680,8880,8880,8880,8880,0
20231221,102600,126987680,8880,8880,8880,8880,0
20231221,102500,126987680,8880,8880,8880,8880,0
20231221,102400,126987680,8880,8880,8880,8880,1
20231221,102300,126978800,8900,8900,8900,8900,0
20231221,102200,126978800,8900,8900,8900,8900,200
20231221,102100,125198800,8930,8930,8930,8930,0
20231221,102000,125198800,8930,8930,8930,8930,1
20231221,101900,125189870,8870,8930,8930,8870,3
20231221,101800,125163200,8930,8930,8930,8930,1
20231221,101700,125154270,8880,8930,8930,8880,710
20231221,101600,118848970,8940,8940,8940,8940,0
20231221,101500,118848970,8940,8940,8940,8940,0
20231221,101400,118848970,8940,8930,8940,8930,100
20231221,101300,117955090,8940,8920,8940,8920,521
20231221,101200,113304080,8930,8930,8930,8930,0
20231221,101100,113304080,8930,8930,8930,8930,0
20231221,101000,113304080,8930,8910,8930,8910,236
20231221,100900,111201300,8910,8910,8910,8910,66
20231221,100800,110613240,8890,8880,8890,8880,139
20231221,100700,109377740,8880,8880,8880,8880,100
20231221,100600,108489740,8880,8860,8880,8860,924
20231221,100500,100296680,8860,8860,8860,8860,0
20231221,100400,100296680,8860,8860,8860,8860,0
20231221,100300,100296680,8860,8860,8860,8860,30
20231221,100200,100030880,8860,8860,8860,8860,200
20231221,100100,98258880,8830,8830,8830,8830,0
20231221,100000,98258880,8830,8840,8840,8830,413
20231221,095900,94609990,8840,8840,8840,8840,0
20231221,095800,94609990,8840,8840,8840,8840,0
20231221,095700,94609990,8840,8840,8840,8840,20
20231221,095600,94433190,8840,8840,8840,8840,0
20231221,095500,94433190,8840,8840,8840,8840,3
20231221,095400,94406670,8840,8840,8840,8840,5
20231221,095300,94362470,8840,8830,8840,8830,36
20231221,095200,94044390,8830,8830,8830,8830,20
20231221,095100,93867790,8830,8830,8830,8830,0
20231221,095000,93867790,8830,8830,8830,8830,1122
20231221,094900,83960530,8830,8830,8830,8830,0
20231221,094800,83960530,8830,8830,8830,8830,20
20231221,094700,83783930,8840,8840,8840,8840,50
20231221,094600,83341930,8860,8860,8860,8860,1
20231221,094500,83333070,8840,8840,8840,8840,100
20231221,094400,82449070,8860,8830,8860,8830,200
20231221,094300,80683040,8830,8830,8830,8830,30
20231221,094200,80418140,8830,8860,8860,8830,101
20231221,094100,79526280,8830,8830,8830,8830,0
20231221,094000,79526280,8830,8830,8830,8830,5
20231221,093900,79482130,8820,8820,8820,8820,30
20231221,093800,79217530,8820,8860,8860,8820,707
20231221,093700,72978870,8870,8870,8870,8870,2
20231221,093600,72961130,8870,8870,8870,8870,2
20231221,093500,72943390,8880,8880,8880,8880,1
20231221,093400,72934510,8830,8830,8830,8830,0
20231221,093300,72934510,8830,8830,8830,8830,0
20231221,093200,72934510,8830,8830,8830,8830,0
20231221,093100,72934510,8830,8830,8830,8830,0
20231221,093000,72934510,8830,8830,8830,8830,1100
20231221,092900,63221510,8830,8880,8880,8830,707
20231221,092800,56978550,8880,8880,8880,8880,20
20231221,092700,56800950,8890,8870,8890,8870,214
20231221,092600,54902750,8830,8830,8830,8830,1
20231221,092500,54893920,8870,8860,8870,8860,207
20231221,092400,53059890,8860,8860,8860,8860,24
20231221,092300,52847250,8860,8860,8860,8860,5
20231221,092200,52802950,8830,8830,8830,8830,4
20231221,092100,52767630,8830,8850,8850,8830,50
20231221,092000,52325200,8850,8850,8850,8850,0
20231221,091900,52325200,8850,8850,8850,8850,0
20231221,091800,52325200,8850,8850,8850,8850,239
20231221,091700,50210050,8860,8860,8860,8860,0
20231221,091600,50210050,8860,8860,8860,8860,0
20231221,091500,50210050,8860,8860,8860,8860,50
20231221,091400,49767050,8860,8860,8860,8860,0
20231221,091300,49767050,8860,8860,8860,8860,0
20231221,091200,49767050,8860,8860,8860,8860,0
20231221,091100,49767050,8860,8840,8860,8840,85
20231221,091000,49014150,8840,8850,8850,8840,31
20231221,090900,48739810,8850,8850,8850,8850,190
20231221,090800,47058310,8860,8850,8860,8850,239
20231221,090700,44943010,8850,8840,8850,8840,11
20231221,090600,44845670,8850,8850,8850,8850,5
20231221,090500,44801420,8810,8810,8810,8810,0
20231221,090400,44801420,8810,8800,8810,8800,105
20231221,090300,43876420,8850,8800,8850,8790,625
20231221,090200,38376750,8800,8830,8830,8800,3500
20231221,090100,7549920,8820,8820,8820,8820,0
20231221,090000,7549920,8820,8820,8820,8820,856