KissMeData/378800/min/candle-20231221.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231221,211500,1275073030,3685,3685,3685,3685,6966
20231221,211400,1275073030,3685,3685,3685,3685,0
20231221,211300,1275073030,3685,3685,3685,3685,0
20231221,211200,1275073030,3685,3685,3685,3685,0
20231221,211100,1275073030,3685,3685,3685,3685,0
20231221,211000,1275073030,3685,3685,3685,3685,0
20231221,210900,1275073030,3685,3685,3685,3685,0
20231221,210800,1275073030,3685,3685,3685,3685,0
20231221,210700,1275073030,3685,3685,3685,3685,0
20231221,210600,1275073030,3685,3685,3685,3685,0
20231221,210500,1275073030,3685,3685,3685,3685,0
20231221,210400,1275073030,3685,3685,3685,3685,0
20231221,210300,1275073030,3685,3685,3685,3685,0
20231221,210200,1275073030,3685,3685,3685,3685,0
20231221,210100,1275073030,3685,3685,3685,3685,0
20231221,210000,1275073030,3685,3685,3685,3685,0
20231221,205900,1275073030,3685,3685,3685,3685,0
20231221,205800,1275073030,3685,3685,3685,3685,0
20231221,205700,1275073030,3685,3685,3685,3685,0
20231221,205600,1275073030,3685,3685,3685,3685,0
20231221,205500,1275073030,3685,3685,3685,3685,0
20231221,205400,1275073030,3685,3685,3685,3685,0
20231221,205300,1275073030,3685,3685,3685,3685,0
20231221,205200,1275073030,3685,3685,3685,3685,0
20231221,205100,1275073030,3685,3685,3685,3685,0
20231221,205000,1275073030,3685,3685,3685,3685,0
20231221,204900,1275073030,3685,3685,3685,3685,0
20231221,204800,1275073030,3685,3685,3685,3685,0
20231221,204700,1275073030,3685,3685,3685,3685,0
20231221,204600,1275073030,3685,3685,3685,3685,0
20231221,204500,1275073030,3685,3685,3685,3685,6966
20231221,204400,1275073030,3685,3685,3685,3685,0
20231221,204300,1275073030,3685,3685,3685,3685,0
20231221,204200,1275073030,3685,3685,3685,3685,0
20231221,204100,1275073030,3685,3685,3685,3685,0
20231221,204000,1275073030,3685,3685,3685,3685,0
20231221,203900,1275073030,3685,3685,3685,3685,0
20231221,203800,1275073030,3685,3685,3685,3685,0
20231221,203700,1275073030,3685,3685,3685,3685,0
20231221,203600,1275073030,3685,3685,3685,3685,0
20231221,203500,1275073030,3685,3685,3685,3685,0
20231221,203400,1275073030,3685,3685,3685,3685,0
20231221,203300,1275073030,3685,3685,3685,3685,0
20231221,203200,1275073030,3685,3685,3685,3685,0
20231221,203100,1275073030,3685,3685,3685,3685,0
20231221,203000,1275073030,3685,3685,3685,3685,0
20231221,202900,1275073030,3685,3685,3685,3685,0
20231221,202800,1275073030,3685,3685,3685,3685,0
20231221,202700,1275073030,3685,3685,3685,3685,0
20231221,202600,1275073030,3685,3685,3685,3685,0
20231221,202500,1275073030,3685,3685,3685,3685,0
20231221,202400,1275073030,3685,3685,3685,3685,0
20231221,202300,1275073030,3685,3685,3685,3685,0
20231221,202200,1275073030,3685,3685,3685,3685,0
20231221,202100,1275073030,3685,3685,3685,3685,0
20231221,202000,1275073030,3685,3685,3685,3685,0
20231221,201900,1275073030,3685,3685,3685,3685,0
20231221,201800,1275073030,3685,3685,3685,3685,0
20231221,201700,1275073030,3685,3685,3685,3685,0
20231221,201600,1275073030,3685,3685,3685,3685,0
20231221,201500,1275073030,3685,3685,3685,3685,6966
20231221,201400,1275073030,3685,3685,3685,3685,0
20231221,201300,1275073030,3685,3685,3685,3685,0
20231221,201200,1275073030,3685,3685,3685,3685,0
20231221,201100,1275073030,3685,3685,3685,3685,0
20231221,201000,1275073030,3685,3685,3685,3685,0
20231221,200900,1275073030,3685,3685,3685,3685,0
20231221,200800,1275073030,3685,3685,3685,3685,0
20231221,200700,1275073030,3685,3685,3685,3685,0
20231221,200600,1275073030,3685,3685,3685,3685,0
20231221,200500,1275073030,3685,3685,3685,3685,0
20231221,200400,1275073030,3685,3685,3685,3685,0
20231221,200300,1275073030,3685,3685,3685,3685,0
20231221,200200,1275073030,3685,3685,3685,3685,0
20231221,200100,1275073030,3685,3685,3685,3685,0
20231221,200000,1275073030,3685,3685,3685,3685,0
20231221,195900,1275073030,3685,3685,3685,3685,0
20231221,195800,1275073030,3685,3685,3685,3685,0
20231221,195700,1275073030,3685,3685,3685,3685,0
20231221,195600,1275073030,3685,3685,3685,3685,0
20231221,195500,1275073030,3685,3685,3685,3685,0
20231221,195400,1275073030,3685,3685,3685,3685,0
20231221,195300,1275073030,3685,3685,3685,3685,0
20231221,195200,1275073030,3685,3685,3685,3685,0
20231221,195100,1275073030,3685,3685,3685,3685,0
20231221,195000,1275073030,3685,3685,3685,3685,0
20231221,194900,1275073030,3685,3685,3685,3685,0
20231221,194800,1275073030,3685,3685,3685,3685,0
20231221,194700,1275073030,3685,3685,3685,3685,0
20231221,194600,1275073030,3685,3685,3685,3685,0
20231221,194500,1275073030,3685,3685,3685,3685,6966
20231221,194400,1275073030,3685,3685,3685,3685,0
20231221,194300,1275073030,3685,3685,3685,3685,0
20231221,194200,1275073030,3685,3685,3685,3685,0
20231221,194100,1275073030,3685,3685,3685,3685,0
20231221,194000,1275073030,3685,3685,3685,3685,0
20231221,193900,1275073030,3685,3685,3685,3685,0
20231221,193800,1275073030,3685,3685,3685,3685,0
20231221,193700,1275073030,3685,3685,3685,3685,0
20231221,193600,1275073030,3685,3685,3685,3685,0
20231221,193500,1275073030,3685,3685,3685,3685,0
20231221,193400,1275073030,3685,3685,3685,3685,0
20231221,193300,1275073030,3685,3685,3685,3685,0
20231221,193200,1275073030,3685,3685,3685,3685,0
20231221,193100,1275073030,3685,3685,3685,3685,0
20231221,193000,1275073030,3685,3685,3685,3685,0
20231221,192900,1275073030,3685,3685,3685,3685,0
20231221,192800,1275073030,3685,3685,3685,3685,0
20231221,192700,1275073030,3685,3685,3685,3685,0
20231221,192600,1275073030,3685,3685,3685,3685,0
20231221,192500,1275073030,3685,3685,3685,3685,0
20231221,192400,1275073030,3685,3685,3685,3685,0
20231221,192300,1275073030,3685,3685,3685,3685,0
20231221,192200,1275073030,3685,3685,3685,3685,0
20231221,192100,1275073030,3685,3685,3685,3685,0
20231221,192000,1275073030,3685,3685,3685,3685,0
20231221,191900,1275073030,3685,3685,3685,3685,0
20231221,191800,1275073030,3685,3685,3685,3685,0
20231221,191700,1275073030,3685,3685,3685,3685,0
20231221,191600,1275073030,3685,3685,3685,3685,0
20231221,191500,1275073030,3685,3685,3685,3685,6966
20231221,191400,1275073030,3685,3685,3685,3685,0
20231221,191300,1275073030,3685,3685,3685,3685,0
20231221,191200,1275073030,3685,3685,3685,3685,0
20231221,191100,1275073030,3685,3685,3685,3685,0
20231221,191000,1275073030,3685,3685,3685,3685,0
20231221,190900,1275073030,3685,3685,3685,3685,0
20231221,190800,1275073030,3685,3685,3685,3685,0
20231221,190700,1275073030,3685,3685,3685,3685,0
20231221,190600,1275073030,3685,3685,3685,3685,0
20231221,190500,1275073030,3685,3685,3685,3685,0
20231221,190400,1275073030,3685,3685,3685,3685,0
20231221,190300,1275073030,3685,3685,3685,3685,0
20231221,190200,1275073030,3685,3685,3685,3685,0
20231221,190100,1275073030,3685,3685,3685,3685,0
20231221,190000,1275073030,3685,3685,3685,3685,0
20231221,185900,1275073030,3685,3685,3685,3685,0
20231221,185800,1275073030,3685,3685,3685,3685,0
20231221,185700,1275073030,3685,3685,3685,3685,0
20231221,185600,1275073030,3685,3685,3685,3685,0
20231221,185500,1275073030,3685,3685,3685,3685,0
20231221,185400,1275073030,3685,3685,3685,3685,0
20231221,185300,1275073030,3685,3685,3685,3685,0
20231221,185200,1275073030,3685,3685,3685,3685,0
20231221,185100,1275073030,3685,3685,3685,3685,0
20231221,185000,1275073030,3685,3685,3685,3685,0
20231221,184900,1275073030,3685,3685,3685,3685,0
20231221,184800,1275073030,3685,3685,3685,3685,0
20231221,184700,1275073030,3685,3685,3685,3685,0
20231221,184600,1275073030,3685,3685,3685,3685,0
20231221,184500,1275073030,3685,3685,3685,3685,6966
20231221,184400,1275073030,3685,3685,3685,3685,0
20231221,184300,1275073030,3685,3685,3685,3685,0
20231221,184200,1275073030,3685,3685,3685,3685,0
20231221,184100,1275073030,3685,3685,3685,3685,0
20231221,184000,1275073030,3685,3685,3685,3685,0
20231221,183900,1275073030,3685,3685,3685,3685,0
20231221,183800,1275073030,3685,3685,3685,3685,0
20231221,183700,1275073030,3685,3685,3685,3685,0
20231221,183600,1275073030,3685,3685,3685,3685,0
20231221,183500,1275073030,3685,3685,3685,3685,0
20231221,183400,1275073030,3685,3685,3685,3685,0
20231221,183300,1275073030,3685,3685,3685,3685,0
20231221,183200,1275073030,3685,3685,3685,3685,0
20231221,183100,1275073030,3685,3685,3685,3685,0
20231221,183000,1275073030,3685,3685,3685,3685,0
20231221,182900,1275073030,3685,3685,3685,3685,0
20231221,182800,1275073030,3685,3685,3685,3685,0
20231221,182700,1275073030,3685,3685,3685,3685,0
20231221,182600,1275073030,3685,3685,3685,3685,0
20231221,182500,1275073030,3685,3685,3685,3685,0
20231221,182400,1275073030,3685,3685,3685,3685,0
20231221,182300,1275073030,3685,3685,3685,3685,0
20231221,182200,1275073030,3685,3685,3685,3685,0
20231221,182100,1275073030,3685,3685,3685,3685,0
20231221,182000,1275073030,3685,3685,3685,3685,0
20231221,181900,1275073030,3685,3685,3685,3685,0
20231221,181800,1275073030,3685,3685,3685,3685,0
20231221,181700,1275073030,3685,3685,3685,3685,0
20231221,181600,1275073030,3685,3685,3685,3685,0
20231221,181500,1275073030,3685,3685,3685,3685,6966
20231221,181400,1275073030,3685,3685,3685,3685,0
20231221,181300,1275073030,3685,3685,3685,3685,0
20231221,181200,1275073030,3685,3685,3685,3685,0
20231221,181100,1275073030,3685,3685,3685,3685,0
20231221,181000,1275073030,3685,3685,3685,3685,0
20231221,180900,1275073030,3685,3685,3685,3685,0
20231221,180800,1275073030,3685,3685,3685,3685,0
20231221,180700,1275073030,3685,3685,3685,3685,0
20231221,180600,1275073030,3685,3685,3685,3685,0
20231221,180500,1275073030,3685,3685,3685,3685,0
20231221,180400,1275073030,3685,3685,3685,3685,0
20231221,180300,1275073030,3685,3685,3685,3685,0
20231221,180200,1275073030,3685,3685,3685,3685,0
20231221,180100,1275073030,3685,3685,3685,3685,0
20231221,180000,1275073030,3685,3685,3685,3685,0
20231221,175900,1275073030,3685,3685,3685,3685,0
20231221,175800,1275073030,3685,3685,3685,3685,0
20231221,175700,1275073030,3685,3685,3685,3685,0
20231221,175600,1275073030,3685,3685,3685,3685,0
20231221,175500,1275073030,3685,3685,3685,3685,0
20231221,175400,1275073030,3685,3685,3685,3685,0
20231221,175300,1275073030,3685,3685,3685,3685,0
20231221,175200,1275073030,3685,3685,3685,3685,0
20231221,175100,1275073030,3685,3685,3685,3685,0
20231221,175000,1275073030,3685,3685,3685,3685,0
20231221,174900,1275073030,3685,3685,3685,3685,0
20231221,174800,1275073030,3685,3685,3685,3685,0
20231221,174700,1275073030,3685,3685,3685,3685,0
20231221,174600,1275073030,3685,3685,3685,3685,0
20231221,174500,1275073030,3685,3685,3685,3685,6966
20231221,174400,1275073030,3685,3685,3685,3685,0
20231221,174300,1275073030,3685,3685,3685,3685,0
20231221,174200,1275073030,3685,3685,3685,3685,0
20231221,174100,1275073030,3685,3685,3685,3685,0
20231221,174000,1275073030,3685,3685,3685,3685,0
20231221,173900,1275073030,3685,3685,3685,3685,0
20231221,173800,1275073030,3685,3685,3685,3685,0
20231221,173700,1275073030,3685,3685,3685,3685,0
20231221,173600,1275073030,3685,3685,3685,3685,0
20231221,173500,1275073030,3685,3685,3685,3685,0
20231221,173400,1275073030,3685,3685,3685,3685,0
20231221,173300,1275073030,3685,3685,3685,3685,0
20231221,173200,1275073030,3685,3685,3685,3685,0
20231221,173100,1275073030,3685,3685,3685,3685,0
20231221,173000,1275073030,3685,3685,3685,3685,0
20231221,172900,1275073030,3685,3685,3685,3685,0
20231221,172800,1275073030,3685,3685,3685,3685,0
20231221,172700,1275073030,3685,3685,3685,3685,0
20231221,172600,1275073030,3685,3685,3685,3685,0
20231221,172500,1275073030,3685,3685,3685,3685,0
20231221,172400,1275073030,3685,3685,3685,3685,0
20231221,172300,1275073030,3685,3685,3685,3685,0
20231221,172200,1275073030,3685,3685,3685,3685,0
20231221,172100,1275073030,3685,3685,3685,3685,0
20231221,172000,1275073030,3685,3685,3685,3685,0
20231221,171900,1275073030,3685,3685,3685,3685,0
20231221,171800,1275073030,3685,3685,3685,3685,0
20231221,171700,1275073030,3685,3685,3685,3685,0
20231221,171600,1275073030,3685,3685,3685,3685,0
20231221,171500,1275073030,3685,3685,3685,3685,6966
20231221,171400,1275073030,3685,3685,3685,3685,0
20231221,171300,1275073030,3685,3685,3685,3685,0
20231221,171200,1275073030,3685,3685,3685,3685,0
20231221,171100,1275073030,3685,3685,3685,3685,0
20231221,171000,1275073030,3685,3685,3685,3685,0
20231221,170900,1275073030,3685,3685,3685,3685,0
20231221,170800,1275073030,3685,3685,3685,3685,0
20231221,170700,1275073030,3685,3685,3685,3685,0
20231221,170600,1275073030,3685,3685,3685,3685,0
20231221,170500,1275073030,3685,3685,3685,3685,0
20231221,170400,1275073030,3685,3685,3685,3685,0
20231221,170300,1275073030,3685,3685,3685,3685,0
20231221,170200,1275073030,3685,3685,3685,3685,0
20231221,170100,1275073030,3685,3685,3685,3685,0
20231221,170000,1275073030,3685,3685,3685,3685,0
20231221,165900,1275073030,3685,3685,3685,3685,0
20231221,165800,1275073030,3685,3685,3685,3685,0
20231221,165700,1275073030,3685,3685,3685,3685,0
20231221,165600,1275073030,3685,3685,3685,3685,0
20231221,165500,1275073030,3685,3685,3685,3685,0
20231221,165400,1275073030,3685,3685,3685,3685,0
20231221,165300,1275073030,3685,3685,3685,3685,0
20231221,165200,1275073030,3685,3685,3685,3685,0
20231221,165100,1275073030,3685,3685,3685,3685,0
20231221,165000,1275073030,3685,3685,3685,3685,0
20231221,164900,1275073030,3685,3685,3685,3685,0
20231221,164800,1275073030,3685,3685,3685,3685,0
20231221,164700,1275073030,3685,3685,3685,3685,0
20231221,164600,1275073030,3685,3685,3685,3685,0
20231221,164500,1275073030,3685,3685,3685,3685,6966
20231221,164400,1275073030,3685,3685,3685,3685,0
20231221,164300,1275073030,3685,3685,3685,3685,0
20231221,164200,1275073030,3685,3685,3685,3685,0
20231221,164100,1275073030,3685,3685,3685,3685,0
20231221,164000,1275073030,3685,3685,3685,3685,0
20231221,163900,1275073030,3685,3685,3685,3685,0
20231221,163800,1275073030,3685,3685,3685,3685,0
20231221,163700,1275073030,3685,3685,3685,3685,0
20231221,163600,1275073030,3685,3685,3685,3685,0
20231221,163500,1275073030,3685,3685,3685,3685,0
20231221,163400,1275073030,3685,3685,3685,3685,0
20231221,163300,1275073030,3685,3685,3685,3685,0
20231221,163200,1275073030,3685,3685,3685,3685,0
20231221,163100,1275073030,3685,3685,3685,3685,0
20231221,163000,1275073030,3685,3685,3685,3685,0
20231221,162900,1275073030,3685,3685,3685,3685,0
20231221,162800,1275073030,3685,3685,3685,3685,0
20231221,162700,1275073030,3685,3685,3685,3685,0
20231221,162600,1275073030,3685,3685,3685,3685,0
20231221,162500,1275073030,3685,3685,3685,3685,0
20231221,162400,1275073030,3685,3685,3685,3685,0
20231221,162300,1275073030,3685,3685,3685,3685,0
20231221,162200,1275073030,3685,3685,3685,3685,0
20231221,162100,1275073030,3685,3685,3685,3685,0
20231221,162000,1275073030,3685,3685,3685,3685,0
20231221,161900,1275073030,3685,3685,3685,3685,0
20231221,161800,1275073030,3685,3685,3685,3685,0
20231221,161700,1275073030,3685,3685,3685,3685,0
20231221,161600,1275073030,3685,3685,3685,3685,0
20231221,161500,1275073030,3685,3685,3685,3685,6966
20231221,161400,1275073030,3685,3685,3685,3685,0
20231221,161300,1275073030,3685,3685,3685,3685,0
20231221,161200,1275073030,3685,3685,3685,3685,0
20231221,161100,1275073030,3685,3685,3685,3685,0
20231221,161000,1275073030,3685,3685,3685,3685,0
20231221,160900,1275073030,3685,3685,3685,3685,0
20231221,160800,1275073030,3685,3685,3685,3685,0
20231221,160700,1275073030,3685,3685,3685,3685,0
20231221,160600,1275073030,3685,3685,3685,3685,0
20231221,160500,1275073030,3685,3685,3685,3685,0
20231221,160400,1275073030,3685,3685,3685,3685,0
20231221,160300,1275073030,3685,3685,3685,3685,0
20231221,160200,1275073030,3685,3685,3685,3685,0
20231221,160100,1275073030,3685,3685,3685,3685,0
20231221,160000,1275073030,3685,3685,3685,3685,0
20231221,155900,1275073030,3685,3685,3685,3685,0
20231221,155800,1275073030,3685,3685,3685,3685,0
20231221,155700,1275073030,3685,3685,3685,3685,0
20231221,155600,1275073030,3685,3685,3685,3685,0
20231221,155500,1275073030,3685,3685,3685,3685,0
20231221,155400,1275073030,3685,3685,3685,3685,0
20231221,155300,1275073030,3685,3685,3685,3685,0
20231221,155200,1275073030,3685,3685,3685,3685,0
20231221,155100,1275073030,3685,3685,3685,3685,0
20231221,155000,1275073030,3685,3685,3685,3685,0
20231221,154900,1275073030,3685,3685,3685,3685,0
20231221,154800,1275073030,3685,3685,3685,3685,0
20231221,154700,1275073030,3685,3685,3685,3685,0
20231221,154600,1275073030,3685,3685,3685,3685,0
20231221,154500,1275073030,3685,3685,3685,3685,6966
20231221,154400,1275073030,3685,3685,3685,3685,0
20231221,154300,1275073030,3685,3685,3685,3685,0
20231221,154200,1275073030,3685,3685,3685,3685,0
20231221,154100,1275073030,3685,3685,3685,3685,0
20231221,154000,1275073030,3685,3685,3685,3685,0
20231221,153900,1275073030,3685,3685,3685,3685,0
20231221,153800,1275073030,3685,3685,3685,3685,0
20231221,153700,1275073030,3685,3685,3685,3685,0
20231221,153600,1275073030,3685,3685,3685,3685,0
20231221,153500,1275073030,3685,3685,3685,3685,0
20231221,153400,1275073030,3685,3685,3685,3685,0
20231221,153300,1275073030,3685,3685,3685,3685,0
20231221,153200,1275073030,3685,3685,3685,3685,0
20231221,153100,1275073030,3685,3685,3685,3685,0
20231221,153000,1275073030,3685,3685,3685,3685,6966
20231221,152900,1249403320,3705,3705,3705,3705,0
20231221,152800,1249403320,3705,3705,3705,3705,0
20231221,152700,1249403320,3705,3705,3705,3705,0
20231221,152600,1249403320,3705,3705,3705,3705,0
20231221,152500,1249403320,3705,3705,3705,3705,0
20231221,152400,1249403320,3705,3705,3705,3705,0
20231221,152300,1249403320,3705,3705,3705,3705,0
20231221,152200,1249403320,3705,3705,3705,3705,0
20231221,152100,1249403320,3705,3705,3705,3705,0
20231221,152000,1249403320,3705,3705,3705,3705,0
20231221,151900,1249403320,3705,3690,3705,3690,342
20231221,151800,1248138905,3690,3690,3690,3690,172
20231221,151700,1247504225,3705,3685,3705,3685,999
20231221,151600,1243804210,3685,3700,3705,3685,556
20231221,151500,1241751285,3695,3690,3695,3680,400
20231221,151400,1240277325,3690,3685,3690,3680,224
20231221,151300,1239452060,3685,3690,3690,3685,130
20231221,151200,1238972910,3690,3695,3700,3690,271
20231221,151100,1237971440,3700,3705,3710,3700,1097
20231221,151000,1233909540,3705,3700,3710,3700,286
20231221,150900,1232851070,3700,3700,3700,3695,160
20231221,150800,1232259370,3700,3705,3710,3700,373
20231221,150700,1230877660,3700,3705,3705,3700,174
20231221,150600,1230233100,3705,3705,3705,3705,163
20231221,150500,1229629185,3705,3720,3720,3700,2103
20231221,150400,1221844930,3720,3725,3735,3720,4262
20231221,150300,1205970235,3725,3730,3740,3725,460
20231221,150200,1204253135,3730,3740,3750,3730,5772
20231221,150100,1182647155,3745,3720,3745,3720,5643
20231221,150000,1161584280,3730,3710,3730,3710,900
20231221,145900,1158229280,3735,3735,3735,3730,1413
20231221,145800,1152952725,3700,3705,3740,3700,2310
20231221,145700,1144364890,3710,3690,3710,3690,2556
20231221,145600,1134902505,3680,3680,3680,3680,272
20231221,145500,1133901545,3675,3675,3690,3675,168
20231221,145400,1133283605,3675,3655,3675,3655,5174
20231221,145300,1114300710,3650,3650,3650,3650,190
20231221,145200,1113607210,3650,3665,3665,3650,3515
20231221,145100,1100772615,3665,3665,3675,3660,982
20231221,145000,1097172615,3665,3665,3665,3665,60
20231221,144900,1096952715,3660,3660,3660,3660,370
20231221,144800,1095598515,3660,3680,3680,3660,440
20231221,144700,1093981990,3680,3695,3695,3680,65
20231221,144600,1093742715,3680,3680,3680,3645,2789
20231221,144500,1083503420,3685,3685,3685,3685,553
20231221,144400,1081465615,3685,3685,3685,3685,1414
20231221,144300,1076255025,3690,3705,3705,3690,1644
20231221,144200,1070175190,3705,3715,3715,3705,536
20231221,144100,1068187675,3705,3715,3715,3705,1207
20231221,144000,1063711530,3715,3730,3730,3715,54
20231221,143900,1063510905,3710,3735,3740,3710,1171
20231221,143800,1059150170,3740,3705,3740,3700,1979
20231221,143700,1051766745,3700,3695,3700,3695,2240
20231221,143600,1043486150,3700,3705,3710,3700,1886
20231221,143500,1036504435,3705,3715,3715,3705,2014
20231221,143400,1029033415,3710,3710,3720,3710,345
20231221,143300,1027753135,3715,3725,3725,3710,5249
20231221,143200,1008240300,3730,3735,3740,3730,2659
20231221,143100,998302320,3730,3730,3735,3730,1544
20231221,143000,992542190,3735,3740,3740,3720,3429
20231221,142900,979746360,3740,3725,3745,3725,4425
20231221,142800,963202045,3725,3720,3750,3720,2139
20231221,142700,955212505,3720,3745,3755,3720,6996
20231221,142600,929051690,3745,3730,3745,3730,4368
20231221,142500,912743030,3730,3715,3750,3715,25017
20231221,142400,819293750,3710,3700,3715,3695,11856
20231221,142300,775352430,3700,3695,3700,3685,4036
20231221,142200,760453105,3695,3695,3695,3685,1491
20231221,142100,754954350,3695,3690,3695,3685,3140
20231221,142000,743356740,3690,3675,3690,3675,7988
20231221,141900,713901600,3670,3675,3675,3670,2954
20231221,141800,703045950,3675,3675,3680,3670,1687
20231221,141700,696846025,3680,3670,3680,3670,354
20231221,141600,695544725,3675,3680,3680,3670,1947
20231221,141500,688387675,3680,3645,3680,3645,6925
20231221,141400,662960680,3660,3655,3660,3655,3962
20231221,141300,648464510,3660,3655,3660,3655,5614
20231221,141200,627929345,3655,3635,3655,3635,2885
20231221,141100,617388970,3655,3640,3655,3640,3210
20231221,141000,605670460,3635,3635,3635,3635,0
20231221,140900,605670460,3635,3635,3635,3635,0
20231221,140800,605670460,3635,3635,3635,3635,41
20231221,140700,605521425,3640,3640,3640,3640,1000
20231221,140600,601881425,3645,3645,3645,3645,0
20231221,140500,601881425,3645,3650,3650,3645,2510
20231221,140400,592725585,3650,3645,3650,3645,579
20231221,140300,590615105,3645,3645,3645,3645,0
20231221,140200,590615105,3645,3635,3645,3630,1247
20231221,140100,586081320,3640,3640,3640,3635,594
20231221,140000,583919165,3640,3640,3640,3640,358
20231221,135900,582616045,3635,3635,3640,3635,77
20231221,135800,582336015,3635,3625,3640,3625,1068
20231221,135700,578454565,3620,3630,3630,3610,971
20231221,135600,574937720,3630,3630,3630,3630,2001
20231221,135500,567674090,3630,3630,3630,3630,100
20231221,135400,567311090,3630,3630,3630,3630,100
20231221,135300,566948090,3610,3610,3610,3610,40
20231221,135200,566803690,3605,3605,3605,3605,127
20231221,135100,566345855,3620,3620,3620,3620,2477
20231221,135000,557379115,3620,3620,3620,3600,576
20231221,134900,555295955,3625,3625,3630,3625,828
20231221,134800,552291515,3620,3610,3620,3610,2534
20231221,134700,543122465,3600,3600,3600,3600,40
20231221,134600,542978465,3610,3605,3610,3605,287
20231221,134500,541942830,3605,3605,3605,3605,1
20231221,134400,541939225,3610,3600,3610,3600,173
20231221,134300,541316315,3600,3600,3600,3600,688
20231221,134200,538839515,3600,3600,3600,3600,2
20231221,134100,538832315,3605,3610,3610,3605,77
20231221,134000,538554680,3605,3605,3605,3605,0
20231221,133900,538554680,3605,3605,3605,3605,0
20231221,133800,538554680,3605,3605,3605,3605,45
20231221,133700,538392455,3605,3605,3605,3605,37
20231221,133600,538259070,3605,3605,3605,3605,13
20231221,133500,538212205,3605,3595,3605,3595,705
20231221,133400,535672340,3605,3605,3605,3605,21
20231221,133300,535596635,3605,3605,3605,3605,10
20231221,133200,535560585,3590,3590,3590,3590,40
20231221,133100,535416985,3590,3590,3590,3590,0
20231221,133000,535416985,3590,3590,3590,3590,0
20231221,132900,535416985,3590,3590,3590,3590,40
20231221,132800,535273385,3585,3590,3590,3585,271
20231221,132700,534301830,3585,3590,3590,3585,55
20231221,132600,534104585,3585,3580,3585,3580,61
20231221,132500,533886100,3585,3585,3585,3585,0
20231221,132400,533886100,3585,3585,3585,3585,0
20231221,132300,533886100,3585,3585,3585,3585,19
20231221,132200,533817985,3580,3580,3580,3580,0
20231221,132100,533817985,3580,3580,3580,3580,0
20231221,132000,533817985,3580,3580,3580,3580,40
20231221,131900,533674785,3580,3580,3580,3580,0
20231221,131800,533674785,3580,3580,3580,3580,0
20231221,131700,533674785,3580,3580,3580,3580,40
20231221,131600,533531585,3585,3585,3585,3585,0
20231221,131500,533531585,3585,3585,3585,3585,4
20231221,131400,533517245,3585,3585,3585,3580,119
20231221,131300,533091020,3590,3590,3590,3590,0
20231221,131200,533091020,3590,3590,3590,3590,38
20231221,131100,532954600,3585,3590,3590,3585,2
20231221,131000,532947425,3590,3590,3590,3590,7
20231221,130900,532922295,3575,3575,3575,3575,213
20231221,130800,532160820,3575,3575,3575,3575,0
20231221,130700,532160820,3575,3580,3580,3575,108
20231221,130600,531774380,3580,3580,3580,3580,0
20231221,130500,531774380,3580,3580,3580,3580,19
20231221,130400,531706360,3580,3580,3580,3580,40
20231221,130300,531563160,3590,3590,3590,3590,644
20231221,130200,529251200,3590,3590,3590,3590,0
20231221,130100,529251200,3590,3590,3590,3590,90
20231221,130000,528928100,3590,3590,3590,3590,112
20231221,125900,528526020,3590,3590,3590,3590,0
20231221,125800,528526020,3590,3590,3590,3590,40
20231221,125700,528382420,3600,3605,3605,3600,552
20231221,125600,526394960,3600,3600,3600,3600,0
20231221,125500,526394960,3600,3605,3605,3600,584
20231221,125400,524292510,3600,3600,3600,3600,9
20231221,125300,524260110,3600,3600,3600,3600,100
20231221,125200,523900110,3600,3615,3615,3600,45
20231221,125100,523738035,3600,3600,3600,3600,469
20231221,125000,522049635,3600,3600,3600,3600,800
20231221,124900,519169635,3600,3605,3610,3600,339
20231221,124800,517946570,3605,3605,3605,3605,0
20231221,124700,517946570,3605,3605,3605,3605,0
20231221,124600,517946570,3605,3605,3605,3605,11
20231221,124500,517906915,3605,3615,3620,3605,1771
20231221,124400,511501015,3615,3615,3615,3615,40
20231221,124300,511356415,3610,3620,3620,3610,495
20231221,124200,509569435,3620,3620,3620,3620,31
20231221,124100,509457215,3620,3620,3620,3620,50
20231221,124000,509276215,3620,3625,3625,3620,684
20231221,123900,506796950,3625,3620,3625,3620,155
20231221,123800,506235845,3620,3620,3625,3610,555
20231221,123700,504226240,3620,3620,3620,3620,471
20231221,123600,502521220,3620,3620,3620,3620,50
20231221,123500,502340220,3620,3620,3620,3620,80
20231221,123400,502050620,3615,3615,3615,3615,0
20231221,123300,502050620,3615,3615,3615,3615,0
20231221,123200,502050620,3615,3615,3615,3615,1456
20231221,123100,496787180,3610,3610,3610,3610,100
20231221,123000,496426180,3610,3610,3610,3610,0
20231221,122900,496426180,3610,3610,3610,3610,1985
20231221,122800,489260330,3610,3610,3610,3610,15
20231221,122700,489206180,3610,3610,3610,3610,318
20231221,122600,488058200,3615,3615,3615,3605,373
20231221,122500,486711035,3615,3615,3615,3615,0
20231221,122400,486711035,3615,3600,3615,3585,1791
20231221,122300,480268265,3555,3625,3625,3555,8300
20231221,122200,450591585,3630,3640,3640,3630,40
20231221,122100,450446345,3640,3640,3640,3640,316
20231221,122000,449296105,3640,3650,3650,3640,666
20231221,121900,446871055,3650,3630,3650,3630,2019
20231221,121800,439503055,3650,3640,3650,3640,25
20231221,121700,439412045,3650,3640,3655,3640,236
20231221,121600,438551640,3645,3660,3660,3645,682
20231221,121500,436061655,3660,3660,3660,3645,356
20231221,121400,434760045,3665,3660,3665,3660,1633
20231221,121300,428778125,3660,3660,3660,3645,2049
20231221,121200,421280640,3660,3665,3665,3645,1222
20231221,121100,416808065,3665,3655,3670,3650,2149
20231221,121000,408934690,3650,3640,3650,3640,8783
20231221,120900,376913615,3640,3625,3640,3620,3968
20231221,120800,362507835,3625,3625,3625,3620,1531
20231221,120700,356960200,3625,3615,3625,3615,2243
20231221,120600,348837355,3600,3600,3620,3600,7065
20231221,120500,323313610,3600,3570,3605,3570,3157
20231221,120400,311948265,3595,3595,3595,3595,300
20231221,120300,310869765,3595,3595,3595,3595,0
20231221,120200,310869765,3595,3595,3595,3595,302
20231221,120100,309784075,3580,3580,3595,3580,374
20231221,120000,308445125,3595,3595,3595,3595,102
20231221,115900,308078435,3590,3585,3590,3585,960
20231221,115800,304635325,3580,3580,3580,3580,1000
20231221,115700,301055325,3580,3580,3580,3580,0
20231221,115600,301055325,3580,3580,3580,3580,0
20231221,115500,301055325,3580,3580,3580,3580,300
20231221,115400,299981325,3580,3580,3580,3580,2
20231221,115300,299974165,3580,3580,3580,3580,2130
20231221,115200,292348765,3580,3570,3580,3570,906
20231221,115100,289109735,3570,3565,3570,3565,1404
20231221,115000,284104455,3565,3565,3565,3565,5
20231221,114900,284086630,3565,3565,3565,3565,0
20231221,114800,284086630,3565,3565,3565,3565,1
20231221,114700,284083065,3555,3560,3565,3555,333
20231221,114600,282897620,3565,3565,3565,3565,0
20231221,114500,282897620,3565,3555,3565,3555,2002
20231221,114400,275780490,3555,3555,3555,3555,0
20231221,114300,275780490,3555,3555,3555,3555,0
20231221,114200,275780490,3555,3555,3555,3555,1
20231221,114100,275776935,3550,3550,3550,3550,0
20231221,114000,275776935,3550,3555,3555,3550,16
20231221,113900,275720060,3565,3565,3565,3565,0
20231221,113800,275720060,3565,3555,3565,3555,301
20231221,113700,274648570,3565,3565,3565,3565,0
20231221,113600,274648570,3565,3565,3565,3565,21
20231221,113500,274573705,3565,3565,3565,3565,300
20231221,113400,273504205,3565,3560,3565,3560,400
20231221,113300,272078710,3565,3565,3565,3565,1
20231221,113200,272075145,3550,3550,3550,3550,0
20231221,113100,272075145,3550,3560,3565,3550,312
20231221,113000,270963545,3565,3565,3565,3565,4
20231221,112900,270949285,3565,3545,3565,3545,262
20231221,112800,270019570,3545,3545,3545,3545,0
20231221,112700,270019570,3545,3545,3545,3545,1
20231221,112600,270016025,3545,3535,3545,3530,1167
20231221,112500,265894325,3535,3535,3535,3535,408
20231221,112400,264452045,3545,3545,3545,3545,0
20231221,112300,264452045,3545,3545,3545,3545,30
20231221,112200,264345695,3545,3545,3545,3545,0
20231221,112100,264345695,3545,3545,3545,3545,0
20231221,112000,264345695,3545,3540,3545,3530,1111
20231221,111900,260412700,3545,3540,3545,3540,326
20231221,111800,259258555,3540,3540,3540,3540,0
20231221,111700,259258555,3540,3540,3540,3540,250
20231221,111600,258373555,3540,3540,3540,3540,0
20231221,111500,258373555,3540,3540,3540,3540,5
20231221,111400,258355855,3540,3540,3540,3540,300
20231221,111300,257293855,3540,3540,3540,3540,14
20231221,111200,257244295,3540,3540,3540,3540,0
20231221,111100,257244295,3540,3540,3540,3540,3
20231221,111000,257233675,3540,3510,3540,3510,704
20231221,110900,254752460,3510,3510,3510,3510,50
20231221,110800,254576960,3505,3505,3505,3505,0
20231221,110700,254576960,3505,3505,3505,3505,0
20231221,110600,254576960,3505,3505,3505,3505,0
20231221,110500,254576960,3505,3505,3505,3505,0
20231221,110400,254576960,3505,3505,3505,3505,10
20231221,110300,254541910,3525,3505,3525,3505,186
20231221,110200,253889860,3500,3500,3500,3500,0
20231221,110100,253889860,3500,3505,3505,3500,1002
20231221,110000,250381845,3505,3515,3530,3505,3841
20231221,105900,236903970,3545,3545,3545,3545,0
20231221,105800,236903970,3545,3520,3545,3515,107
20231221,105700,236527605,3515,3520,3520,3515,870
20231221,105600,233468660,3520,3525,3525,3515,208
20231221,105500,232736490,3520,3530,3530,3520,965
20231221,105400,229330655,3530,3535,3550,3530,933
20231221,105300,226036995,3530,3535,3535,3530,858
20231221,105200,223003975,3535,3545,3545,3535,1000
20231221,105100,219458985,3545,3560,3560,3545,3
20231221,105000,219448320,3560,3560,3560,3560,30
20231221,104900,219341520,3560,3540,3560,3540,1134
20231221,104800,215318560,3560,3560,3560,3560,30
20231221,104700,215211760,3560,3540,3560,3540,52
20231221,104600,215026660,3560,3560,3560,3560,200
20231221,104500,214314660,3560,3560,3560,3560,0
20231221,104400,214314660,3560,3560,3560,3560,50
20231221,104300,214136660,3560,3560,3560,3560,301
20231221,104200,213065100,3540,3540,3540,3535,1679
20231221,104100,207121705,3540,3545,3545,3540,1000
20231221,104000,203579690,3550,3550,3550,3550,50
20231221,103900,203402190,3565,3545,3565,3545,1608
20231221,103800,197701810,3545,3545,3545,3545,1000
20231221,103700,194156810,3550,3560,3560,3550,6650
20231221,103600,170519605,3565,3565,3565,3565,710
20231221,103500,167988455,3570,3570,3570,3570,1596
20231221,103400,162290735,3585,3570,3585,3570,480
20231221,103300,160575995,3570,3570,3570,3570,168
20231221,103200,159976235,3580,3580,3585,3580,1253
20231221,103100,155490490,3580,3575,3580,3570,2095
20231221,103000,148011180,3585,3585,3585,3585,0
20231221,102900,148011180,3585,3585,3585,3585,0
20231221,102800,148011180,3585,3585,3585,3585,1
20231221,102700,148007595,3590,3590,3590,3570,829
20231221,102600,145046385,3590,3590,3590,3590,5
20231221,102500,145028435,3590,3590,3590,3590,3
20231221,102400,145017665,3590,3590,3590,3590,15
20231221,102300,144963815,3590,3590,3590,3590,0
20231221,102200,144963815,3590,3580,3590,3580,17
20231221,102100,144902945,3580,3580,3580,3575,101
20231221,102000,144541795,3585,3585,3585,3585,54
20231221,101900,144348205,3590,3590,3590,3590,0
20231221,101800,144348205,3590,3590,3590,3590,0
20231221,101700,144348205,3590,3590,3590,3590,0
20231221,101600,144348205,3590,3590,3590,3590,21
20231221,101500,144272815,3575,3575,3575,3570,118
20231221,101400,143851020,3570,3570,3570,3570,1447
20231221,101300,138685230,3575,3575,3575,3575,173
20231221,101200,138066755,3575,3575,3575,3575,154
20231221,101100,137516205,3575,3575,3575,3575,150
20231221,101000,136979955,3575,3575,3575,3575,181
20231221,100900,136332880,3575,3575,3575,3575,217
20231221,100800,135557105,3590,3585,3590,3585,167
20231221,100700,134957690,3595,3590,3595,3580,2021
20231221,100600,127720615,3590,3590,3590,3590,1
20231221,100500,127717025,3600,3600,3600,3600,0
20231221,100400,127717025,3600,3600,3600,3600,200
20231221,100300,126997025,3600,3600,3600,3600,1
20231221,100200,126993425,3595,3595,3595,3595,751
20231221,100100,124293580,3595,3595,3595,3595,220
20231221,100000,123502680,3595,3595,3595,3595,0
20231221,095900,123502680,3595,3595,3595,3595,0
20231221,095800,123502680,3595,3595,3595,3595,0
20231221,095700,123502680,3595,3595,3595,3595,0
20231221,095600,123502680,3595,3595,3595,3595,300
20231221,095500,122424180,3600,3600,3600,3600,0
20231221,095400,122424180,3600,3600,3600,3600,0
20231221,095300,122424180,3600,3600,3600,3600,20
20231221,095200,122352180,3600,3590,3600,3590,105
20231221,095100,121974740,3580,3580,3580,3580,0
20231221,095000,121974740,3580,3580,3580,3580,213
20231221,094900,121212200,3580,3580,3580,3580,2
20231221,094800,121205040,3580,3580,3580,3580,35
20231221,094700,121079740,3580,3590,3590,3580,1005
20231221,094600,117480695,3585,3585,3585,3585,0
20231221,094500,117480695,3585,3585,3585,3585,298
20231221,094400,116412365,3585,3590,3590,3585,2319
20231221,094300,108087575,3590,3590,3590,3590,80
20231221,094200,107800375,3595,3595,3595,3595,0
20231221,094100,107800375,3595,3595,3595,3595,0
20231221,094000,107800375,3595,3595,3595,3595,811
20231221,093900,104884830,3600,3600,3600,3600,350
20231221,093800,103624830,3600,3610,3610,3600,1030
20231221,093700,99916800,3610,3610,3615,3610,127
20231221,093600,99458315,3610,3610,3610,3605,382
20231221,093500,98079800,3610,3610,3610,3610,1377
20231221,093400,93108830,3610,3605,3610,3605,114
20231221,093300,92697845,3610,3615,3615,3610,734
20231221,093200,90048100,3615,3605,3615,3605,1066
20231221,093100,86201125,3605,3605,3605,3600,200
20231221,093000,85480620,3610,3605,3610,3605,122
20231221,092900,85040795,3605,3605,3605,3605,33
20231221,092800,84921830,3605,3600,3605,3595,1631
20231221,092700,79048985,3595,3600,3600,3595,1296
20231221,092600,74388450,3600,3595,3600,3595,518
20231221,092500,72523700,3600,3590,3600,3575,368
20231221,092400,71203110,3590,3585,3590,3585,1619
20231221,092300,65394005,3585,3585,3585,3585,0
20231221,092200,65394005,3585,3585,3585,3585,0
20231221,092100,65394005,3585,3585,3585,3585,394
20231221,092000,63981515,3570,3585,3585,3570,103
20231221,091900,63613760,3585,3585,3585,3585,634
20231221,091800,61340870,3585,3580,3585,3580,708
20231221,091700,58802725,3580,3570,3585,3570,1801
20231221,091600,52370140,3560,3545,3560,3545,2307
20231221,091500,44169540,3540,3540,3540,3540,58
20231221,091400,43964220,3545,3545,3545,3545,40
20231221,091300,43822420,3550,3550,3550,3550,1
20231221,091200,43818870,3520,3520,3520,3520,1
20231221,091100,43815350,3515,3520,3520,3515,1100
20231221,091000,39943850,3520,3530,3530,3520,1254
20231221,090900,35527065,3530,3530,3530,3530,100
20231221,090800,35174065,3530,3550,3550,3530,107
20231221,090700,34796215,3550,3550,3550,3520,2170
20231221,090600,27097715,3550,3525,3550,3525,148
20231221,090500,26574545,3510,3510,3510,3505,3149
20231221,090400,15522930,3530,3530,3530,3530,121
20231221,090300,15095800,3530,3530,3530,3530,10
20231221,090200,15060500,3535,3510,3535,3500,1579
20231221,090100,9525575,3505,3515,3515,3505,1020
20231221,090000,5947870,3515,3555,3555,3515,1667