KissMeData/412350/min/candle-20231221.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231221,212100,888429750,8860,8860,8860,8860,1748
20231221,212000,888429750,8860,8860,8860,8860,0
20231221,211900,888429750,8860,8860,8860,8860,0
20231221,211800,888429750,8860,8860,8860,8860,0
20231221,211700,888429750,8860,8860,8860,8860,0
20231221,211600,888429750,8860,8860,8860,8860,0
20231221,211500,888429750,8860,8860,8860,8860,0
20231221,211400,888429750,8860,8860,8860,8860,0
20231221,211300,888429750,8860,8860,8860,8860,0
20231221,211200,888429750,8860,8860,8860,8860,0
20231221,211100,888429750,8860,8860,8860,8860,0
20231221,211000,888429750,8860,8860,8860,8860,0
20231221,210900,888429750,8860,8860,8860,8860,0
20231221,210800,888429750,8860,8860,8860,8860,0
20231221,210700,888429750,8860,8860,8860,8860,0
20231221,210600,888429750,8860,8860,8860,8860,0
20231221,210500,888429750,8860,8860,8860,8860,0
20231221,210400,888429750,8860,8860,8860,8860,0
20231221,210300,888429750,8860,8860,8860,8860,0
20231221,210200,888429750,8860,8860,8860,8860,0
20231221,210100,888429750,8860,8860,8860,8860,0
20231221,210000,888429750,8860,8860,8860,8860,0
20231221,205900,888429750,8860,8860,8860,8860,0
20231221,205800,888429750,8860,8860,8860,8860,0
20231221,205700,888429750,8860,8860,8860,8860,0
20231221,205600,888429750,8860,8860,8860,8860,0
20231221,205500,888429750,8860,8860,8860,8860,0
20231221,205400,888429750,8860,8860,8860,8860,0
20231221,205300,888429750,8860,8860,8860,8860,0
20231221,205200,888429750,8860,8860,8860,8860,0
20231221,205100,888429750,8860,8860,8860,8860,1748
20231221,205000,888429750,8860,8860,8860,8860,0
20231221,204900,888429750,8860,8860,8860,8860,0
20231221,204800,888429750,8860,8860,8860,8860,0
20231221,204700,888429750,8860,8860,8860,8860,0
20231221,204600,888429750,8860,8860,8860,8860,0
20231221,204500,888429750,8860,8860,8860,8860,0
20231221,204400,888429750,8860,8860,8860,8860,0
20231221,204300,888429750,8860,8860,8860,8860,0
20231221,204200,888429750,8860,8860,8860,8860,0
20231221,204100,888429750,8860,8860,8860,8860,0
20231221,204000,888429750,8860,8860,8860,8860,0
20231221,203900,888429750,8860,8860,8860,8860,0
20231221,203800,888429750,8860,8860,8860,8860,0
20231221,203700,888429750,8860,8860,8860,8860,0
20231221,203600,888429750,8860,8860,8860,8860,0
20231221,203500,888429750,8860,8860,8860,8860,0
20231221,203400,888429750,8860,8860,8860,8860,0
20231221,203300,888429750,8860,8860,8860,8860,0
20231221,203200,888429750,8860,8860,8860,8860,0
20231221,203100,888429750,8860,8860,8860,8860,0
20231221,203000,888429750,8860,8860,8860,8860,0
20231221,202900,888429750,8860,8860,8860,8860,0
20231221,202800,888429750,8860,8860,8860,8860,0
20231221,202700,888429750,8860,8860,8860,8860,0
20231221,202600,888429750,8860,8860,8860,8860,0
20231221,202500,888429750,8860,8860,8860,8860,0
20231221,202400,888429750,8860,8860,8860,8860,0
20231221,202300,888429750,8860,8860,8860,8860,0
20231221,202200,888429750,8860,8860,8860,8860,0
20231221,202100,888429750,8860,8860,8860,8860,1748
20231221,202000,888429750,8860,8860,8860,8860,0
20231221,201900,888429750,8860,8860,8860,8860,0
20231221,201800,888429750,8860,8860,8860,8860,0
20231221,201700,888429750,8860,8860,8860,8860,0
20231221,201600,888429750,8860,8860,8860,8860,0
20231221,201500,888429750,8860,8860,8860,8860,0
20231221,201400,888429750,8860,8860,8860,8860,0
20231221,201300,888429750,8860,8860,8860,8860,0
20231221,201200,888429750,8860,8860,8860,8860,0
20231221,201100,888429750,8860,8860,8860,8860,0
20231221,201000,888429750,8860,8860,8860,8860,0
20231221,200900,888429750,8860,8860,8860,8860,0
20231221,200800,888429750,8860,8860,8860,8860,0
20231221,200700,888429750,8860,8860,8860,8860,0
20231221,200600,888429750,8860,8860,8860,8860,0
20231221,200500,888429750,8860,8860,8860,8860,0
20231221,200400,888429750,8860,8860,8860,8860,0
20231221,200300,888429750,8860,8860,8860,8860,0
20231221,200200,888429750,8860,8860,8860,8860,0
20231221,200100,888429750,8860,8860,8860,8860,0
20231221,200000,888429750,8860,8860,8860,8860,0
20231221,195900,888429750,8860,8860,8860,8860,0
20231221,195800,888429750,8860,8860,8860,8860,0
20231221,195700,888429750,8860,8860,8860,8860,0
20231221,195600,888429750,8860,8860,8860,8860,0
20231221,195500,888429750,8860,8860,8860,8860,0
20231221,195400,888429750,8860,8860,8860,8860,0
20231221,195300,888429750,8860,8860,8860,8860,0
20231221,195200,888429750,8860,8860,8860,8860,0
20231221,195100,888429750,8860,8860,8860,8860,1748
20231221,195000,888429750,8860,8860,8860,8860,0
20231221,194900,888429750,8860,8860,8860,8860,0
20231221,194800,888429750,8860,8860,8860,8860,0
20231221,194700,888429750,8860,8860,8860,8860,0
20231221,194600,888429750,8860,8860,8860,8860,0
20231221,194500,888429750,8860,8860,8860,8860,0
20231221,194400,888429750,8860,8860,8860,8860,0
20231221,194300,888429750,8860,8860,8860,8860,0
20231221,194200,888429750,8860,8860,8860,8860,0
20231221,194100,888429750,8860,8860,8860,8860,0
20231221,194000,888429750,8860,8860,8860,8860,0
20231221,193900,888429750,8860,8860,8860,8860,0
20231221,193800,888429750,8860,8860,8860,8860,0
20231221,193700,888429750,8860,8860,8860,8860,0
20231221,193600,888429750,8860,8860,8860,8860,0
20231221,193500,888429750,8860,8860,8860,8860,0
20231221,193400,888429750,8860,8860,8860,8860,0
20231221,193300,888429750,8860,8860,8860,8860,0
20231221,193200,888429750,8860,8860,8860,8860,0
20231221,193100,888429750,8860,8860,8860,8860,0
20231221,193000,888429750,8860,8860,8860,8860,0
20231221,192900,888429750,8860,8860,8860,8860,0
20231221,192800,888429750,8860,8860,8860,8860,0
20231221,192700,888429750,8860,8860,8860,8860,0
20231221,192600,888429750,8860,8860,8860,8860,0
20231221,192500,888429750,8860,8860,8860,8860,0
20231221,192400,888429750,8860,8860,8860,8860,0
20231221,192300,888429750,8860,8860,8860,8860,0
20231221,192200,888429750,8860,8860,8860,8860,0
20231221,192100,888429750,8860,8860,8860,8860,1748
20231221,192000,888429750,8860,8860,8860,8860,0
20231221,191900,888429750,8860,8860,8860,8860,0
20231221,191800,888429750,8860,8860,8860,8860,0
20231221,191700,888429750,8860,8860,8860,8860,0
20231221,191600,888429750,8860,8860,8860,8860,0
20231221,191500,888429750,8860,8860,8860,8860,0
20231221,191400,888429750,8860,8860,8860,8860,0
20231221,191300,888429750,8860,8860,8860,8860,0
20231221,191200,888429750,8860,8860,8860,8860,0
20231221,191100,888429750,8860,8860,8860,8860,0
20231221,191000,888429750,8860,8860,8860,8860,0
20231221,190900,888429750,8860,8860,8860,8860,0
20231221,190800,888429750,8860,8860,8860,8860,0
20231221,190700,888429750,8860,8860,8860,8860,0
20231221,190600,888429750,8860,8860,8860,8860,0
20231221,190500,888429750,8860,8860,8860,8860,0
20231221,190400,888429750,8860,8860,8860,8860,0
20231221,190300,888429750,8860,8860,8860,8860,0
20231221,190200,888429750,8860,8860,8860,8860,0
20231221,190100,888429750,8860,8860,8860,8860,0
20231221,190000,888429750,8860,8860,8860,8860,0
20231221,185900,888429750,8860,8860,8860,8860,0
20231221,185800,888429750,8860,8860,8860,8860,0
20231221,185700,888429750,8860,8860,8860,8860,0
20231221,185600,888429750,8860,8860,8860,8860,0
20231221,185500,888429750,8860,8860,8860,8860,0
20231221,185400,888429750,8860,8860,8860,8860,0
20231221,185300,888429750,8860,8860,8860,8860,0
20231221,185200,888429750,8860,8860,8860,8860,0
20231221,185100,888429750,8860,8860,8860,8860,1748
20231221,185000,888429750,8860,8860,8860,8860,0
20231221,184900,888429750,8860,8860,8860,8860,0
20231221,184800,888429750,8860,8860,8860,8860,0
20231221,184700,888429750,8860,8860,8860,8860,0
20231221,184600,888429750,8860,8860,8860,8860,0
20231221,184500,888429750,8860,8860,8860,8860,0
20231221,184400,888429750,8860,8860,8860,8860,0
20231221,184300,888429750,8860,8860,8860,8860,0
20231221,184200,888429750,8860,8860,8860,8860,0
20231221,184100,888429750,8860,8860,8860,8860,0
20231221,184000,888429750,8860,8860,8860,8860,0
20231221,183900,888429750,8860,8860,8860,8860,0
20231221,183800,888429750,8860,8860,8860,8860,0
20231221,183700,888429750,8860,8860,8860,8860,0
20231221,183600,888429750,8860,8860,8860,8860,0
20231221,183500,888429750,8860,8860,8860,8860,0
20231221,183400,888429750,8860,8860,8860,8860,0
20231221,183300,888429750,8860,8860,8860,8860,0
20231221,183200,888429750,8860,8860,8860,8860,0
20231221,183100,888429750,8860,8860,8860,8860,0
20231221,183000,888429750,8860,8860,8860,8860,0
20231221,182900,888429750,8860,8860,8860,8860,0
20231221,182800,888429750,8860,8860,8860,8860,0
20231221,182700,888429750,8860,8860,8860,8860,0
20231221,182600,888429750,8860,8860,8860,8860,0
20231221,182500,888429750,8860,8860,8860,8860,0
20231221,182400,888429750,8860,8860,8860,8860,0
20231221,182300,888429750,8860,8860,8860,8860,0
20231221,182200,888429750,8860,8860,8860,8860,0
20231221,182100,888429750,8860,8860,8860,8860,1748
20231221,182000,888429750,8860,8860,8860,8860,0
20231221,181900,888429750,8860,8860,8860,8860,0
20231221,181800,888429750,8860,8860,8860,8860,0
20231221,181700,888429750,8860,8860,8860,8860,0
20231221,181600,888429750,8860,8860,8860,8860,0
20231221,181500,888429750,8860,8860,8860,8860,0
20231221,181400,888429750,8860,8860,8860,8860,0
20231221,181300,888429750,8860,8860,8860,8860,0
20231221,181200,888429750,8860,8860,8860,8860,0
20231221,181100,888429750,8860,8860,8860,8860,0
20231221,181000,888429750,8860,8860,8860,8860,0
20231221,180900,888429750,8860,8860,8860,8860,0
20231221,180800,888429750,8860,8860,8860,8860,0
20231221,180700,888429750,8860,8860,8860,8860,0
20231221,180600,888429750,8860,8860,8860,8860,0
20231221,180500,888429750,8860,8860,8860,8860,0
20231221,180400,888429750,8860,8860,8860,8860,0
20231221,180300,888429750,8860,8860,8860,8860,0
20231221,180200,888429750,8860,8860,8860,8860,0
20231221,180100,888429750,8860,8860,8860,8860,0
20231221,180000,888429750,8860,8860,8860,8860,0
20231221,175900,888429750,8860,8860,8860,8860,0
20231221,175800,888429750,8860,8860,8860,8860,0
20231221,175700,888429750,8860,8860,8860,8860,0
20231221,175600,888429750,8860,8860,8860,8860,0
20231221,175500,888429750,8860,8860,8860,8860,0
20231221,175400,888429750,8860,8860,8860,8860,0
20231221,175300,888429750,8860,8860,8860,8860,0
20231221,175200,888429750,8860,8860,8860,8860,0
20231221,175100,888429750,8860,8860,8860,8860,1748
20231221,175000,888429750,8860,8860,8860,8860,0
20231221,174900,888429750,8860,8860,8860,8860,0
20231221,174800,888429750,8860,8860,8860,8860,0
20231221,174700,888429750,8860,8860,8860,8860,0
20231221,174600,888429750,8860,8860,8860,8860,0
20231221,174500,888429750,8860,8860,8860,8860,0
20231221,174400,888429750,8860,8860,8860,8860,0
20231221,174300,888429750,8860,8860,8860,8860,0
20231221,174200,888429750,8860,8860,8860,8860,0
20231221,174100,888429750,8860,8860,8860,8860,0
20231221,174000,888429750,8860,8860,8860,8860,0
20231221,173900,888429750,8860,8860,8860,8860,0
20231221,173800,888429750,8860,8860,8860,8860,0
20231221,173700,888429750,8860,8860,8860,8860,0
20231221,173600,888429750,8860,8860,8860,8860,0
20231221,173500,888429750,8860,8860,8860,8860,0
20231221,173400,888429750,8860,8860,8860,8860,0
20231221,173300,888429750,8860,8860,8860,8860,0
20231221,173200,888429750,8860,8860,8860,8860,0
20231221,173100,888429750,8860,8860,8860,8860,0
20231221,173000,888429750,8860,8860,8860,8860,0
20231221,172900,888429750,8860,8860,8860,8860,0
20231221,172800,888429750,8860,8860,8860,8860,0
20231221,172700,888429750,8860,8860,8860,8860,0
20231221,172600,888429750,8860,8860,8860,8860,0
20231221,172500,888429750,8860,8860,8860,8860,0
20231221,172400,888429750,8860,8860,8860,8860,0
20231221,172300,888429750,8860,8860,8860,8860,0
20231221,172200,888429750,8860,8860,8860,8860,0
20231221,172100,888429750,8860,8860,8860,8860,1748
20231221,172000,888429750,8860,8860,8860,8860,0
20231221,171900,888429750,8860,8860,8860,8860,0
20231221,171800,888429750,8860,8860,8860,8860,0
20231221,171700,888429750,8860,8860,8860,8860,0
20231221,171600,888429750,8860,8860,8860,8860,0
20231221,171500,888429750,8860,8860,8860,8860,0
20231221,171400,888429750,8860,8860,8860,8860,0
20231221,171300,888429750,8860,8860,8860,8860,0
20231221,171200,888429750,8860,8860,8860,8860,0
20231221,171100,888429750,8860,8860,8860,8860,0
20231221,171000,888429750,8860,8860,8860,8860,0
20231221,170900,888429750,8860,8860,8860,8860,0
20231221,170800,888429750,8860,8860,8860,8860,0
20231221,170700,888429750,8860,8860,8860,8860,0
20231221,170600,888429750,8860,8860,8860,8860,0
20231221,170500,888429750,8860,8860,8860,8860,0
20231221,170400,888429750,8860,8860,8860,8860,0
20231221,170300,888429750,8860,8860,8860,8860,0
20231221,170200,888429750,8860,8860,8860,8860,0
20231221,170100,888429750,8860,8860,8860,8860,0
20231221,170000,888429750,8860,8860,8860,8860,0
20231221,165900,888429750,8860,8860,8860,8860,0
20231221,165800,888429750,8860,8860,8860,8860,0
20231221,165700,888429750,8860,8860,8860,8860,0
20231221,165600,888429750,8860,8860,8860,8860,0
20231221,165500,888429750,8860,8860,8860,8860,0
20231221,165400,888429750,8860,8860,8860,8860,0
20231221,165300,888429750,8860,8860,8860,8860,0
20231221,165200,888429750,8860,8860,8860,8860,0
20231221,165100,888429750,8860,8860,8860,8860,1748
20231221,165000,888429750,8860,8860,8860,8860,0
20231221,164900,888429750,8860,8860,8860,8860,0
20231221,164800,888429750,8860,8860,8860,8860,0
20231221,164700,888429750,8860,8860,8860,8860,0
20231221,164600,888429750,8860,8860,8860,8860,0
20231221,164500,888429750,8860,8860,8860,8860,0
20231221,164400,888429750,8860,8860,8860,8860,0
20231221,164300,888429750,8860,8860,8860,8860,0
20231221,164200,888429750,8860,8860,8860,8860,0
20231221,164100,888429750,8860,8860,8860,8860,0
20231221,164000,888429750,8860,8860,8860,8860,0
20231221,163900,888429750,8860,8860,8860,8860,0
20231221,163800,888429750,8860,8860,8860,8860,0
20231221,163700,888429750,8860,8860,8860,8860,0
20231221,163600,888429750,8860,8860,8860,8860,0
20231221,163500,888429750,8860,8860,8860,8860,0
20231221,163400,888429750,8860,8860,8860,8860,0
20231221,163300,888429750,8860,8860,8860,8860,0
20231221,163200,888429750,8860,8860,8860,8860,0
20231221,163100,888429750,8860,8860,8860,8860,0
20231221,163000,888429750,8860,8860,8860,8860,0
20231221,162900,888429750,8860,8860,8860,8860,0
20231221,162800,888429750,8860,8860,8860,8860,0
20231221,162700,888429750,8860,8860,8860,8860,0
20231221,162600,888429750,8860,8860,8860,8860,0
20231221,162500,888429750,8860,8860,8860,8860,0
20231221,162400,888429750,8860,8860,8860,8860,0
20231221,162300,888429750,8860,8860,8860,8860,0
20231221,162200,888429750,8860,8860,8860,8860,0
20231221,162100,888429750,8860,8860,8860,8860,1748
20231221,162000,888429750,8860,8860,8860,8860,0
20231221,161900,888429750,8860,8860,8860,8860,0
20231221,161800,888429750,8860,8860,8860,8860,0
20231221,161700,888429750,8860,8860,8860,8860,0
20231221,161600,888429750,8860,8860,8860,8860,0
20231221,161500,888429750,8860,8860,8860,8860,0
20231221,161400,888429750,8860,8860,8860,8860,0
20231221,161300,888429750,8860,8860,8860,8860,0
20231221,161200,888429750,8860,8860,8860,8860,0
20231221,161100,888429750,8860,8860,8860,8860,0
20231221,161000,888429750,8860,8860,8860,8860,0
20231221,160900,888429750,8860,8860,8860,8860,0
20231221,160800,888429750,8860,8860,8860,8860,0
20231221,160700,888429750,8860,8860,8860,8860,0
20231221,160600,888429750,8860,8860,8860,8860,0
20231221,160500,888429750,8860,8860,8860,8860,0
20231221,160400,888429750,8860,8860,8860,8860,0
20231221,160300,888429750,8860,8860,8860,8860,0
20231221,160200,888429750,8860,8860,8860,8860,0
20231221,160100,888429750,8860,8860,8860,8860,0
20231221,160000,888429750,8860,8860,8860,8860,0
20231221,155900,888429750,8860,8860,8860,8860,0
20231221,155800,888429750,8860,8860,8860,8860,0
20231221,155700,888429750,8860,8860,8860,8860,0
20231221,155600,888429750,8860,8860,8860,8860,0
20231221,155500,888429750,8860,8860,8860,8860,0
20231221,155400,888429750,8860,8860,8860,8860,0
20231221,155300,888429750,8860,8860,8860,8860,0
20231221,155200,888429750,8860,8860,8860,8860,0
20231221,155100,888429750,8860,8860,8860,8860,1748
20231221,155000,888429750,8860,8860,8860,8860,0
20231221,154900,888429750,8860,8860,8860,8860,0
20231221,154800,888429750,8860,8860,8860,8860,0
20231221,154700,888429750,8860,8860,8860,8860,0
20231221,154600,888429750,8860,8860,8860,8860,0
20231221,154500,888429750,8860,8860,8860,8860,0
20231221,154400,888429750,8860,8860,8860,8860,0
20231221,154300,888429750,8860,8860,8860,8860,0
20231221,154200,888429750,8860,8860,8860,8860,0
20231221,154100,888429750,8860,8860,8860,8860,0
20231221,154000,888429750,8860,8860,8860,8860,0
20231221,153900,888429750,8860,8860,8860,8860,0
20231221,153800,888429750,8860,8860,8860,8860,0
20231221,153700,888429750,8860,8860,8860,8860,0
20231221,153600,888429750,8860,8860,8860,8860,0
20231221,153500,888429750,8860,8860,8860,8860,0
20231221,153400,888429750,8860,8860,8860,8860,0
20231221,153300,888429750,8860,8860,8860,8860,0
20231221,153200,888429750,8860,8860,8860,8860,0
20231221,153100,888429750,8860,8860,8860,8860,0
20231221,153000,888429750,8860,8860,8860,8860,1748
20231221,152900,872942470,8860,8860,8860,8860,0
20231221,152800,872942470,8860,8860,8860,8860,0
20231221,152700,872942470,8860,8860,8860,8860,0
20231221,152600,872942470,8860,8860,8860,8860,0
20231221,152500,872942470,8860,8860,8860,8860,0
20231221,152400,872942470,8860,8860,8860,8860,0
20231221,152300,872942470,8860,8860,8860,8860,0
20231221,152200,872942470,8860,8860,8860,8860,0
20231221,152100,872942470,8860,8860,8860,8860,0
20231221,152000,872942470,8860,8860,8860,8860,0
20231221,151900,872942470,8860,8860,8860,8860,0
20231221,151800,872942470,8860,8880,8880,8860,1021
20231221,151700,863895990,8900,8900,8900,8860,571
20231221,151600,858826800,8900,8900,8900,8900,146
20231221,151500,857527400,8900,8900,8900,8900,23
20231221,151400,857322700,8900,8900,8900,8900,0
20231221,151300,857322700,8900,8900,8900,8900,159
20231221,151200,855907600,8890,8870,8890,8870,1559
20231221,151100,842057820,8860,8860,8870,8860,541
20231221,151000,837264540,8850,8850,8870,8850,78
20231221,150900,836573140,8870,8870,8870,8850,215
20231221,150800,834669790,8870,8860,8870,8860,293
20231221,150700,832072190,8860,8850,8860,8850,75
20231221,150600,831407840,8850,8850,8850,8850,0
20231221,150500,831407840,8850,8860,8860,8850,360
20231221,150400,828219260,8880,8870,8880,8860,98
20231221,150300,827349330,8860,8880,8880,8860,370
20231221,150200,824063990,8870,8870,8870,8870,126
20231221,150100,822946370,8870,8870,8870,8870,30
20231221,150000,822680270,8870,8870,8870,8870,39
20231221,145900,822334340,8870,8870,8870,8870,13
20231221,145800,822219030,8860,8860,8860,8860,11
20231221,145700,822121570,8870,8880,8880,8870,252
20231221,145600,819884790,8880,8880,8880,8880,872
20231221,145500,812141430,8870,8880,8880,8870,281
20231221,145400,809648950,8870,8850,8870,8850,1050
20231221,145300,800336450,8850,8850,8850,8850,30
20231221,145200,800070950,8850,8850,8850,8850,1
20231221,145100,800062100,8850,8870,8880,8850,1820
20231221,145000,783917590,8850,8850,8850,8850,368
20231221,144900,780660790,8870,8870,8870,8870,0
20231221,144800,780660790,8870,8870,8870,8870,0
20231221,144700,780660790,8870,8870,8870,8870,321
20231221,144600,777813520,8860,8850,8860,8850,230
20231221,144500,775777940,8840,8840,8840,8840,0
20231221,144400,775777940,8840,8840,8840,8840,1
20231221,144300,775769100,8830,8830,8830,8830,100
20231221,144200,774886100,8830,8830,8830,8830,310
20231221,144100,772148800,8830,8840,8840,8830,402
20231221,144000,768596120,8840,8850,8850,8840,131
20231221,143900,767437780,8850,8850,8850,8850,44
20231221,143800,767048380,8850,8850,8850,8850,22
20231221,143700,766853680,8850,8850,8850,8850,26
20231221,143600,766623580,8850,8840,8850,8840,77
20231221,143500,765942400,8840,8840,8840,8840,45
20231221,143400,765544600,8840,8840,8840,8840,699
20231221,143300,759365440,8840,8860,8860,8840,253
20231221,143200,757126340,8870,8860,8870,8860,9
20231221,143100,757046590,8860,8860,8860,8860,6
20231221,143000,756993430,8860,8860,8860,8860,37
20231221,142900,756665610,8870,8870,8870,8870,39
20231221,142800,756319680,8870,8870,8870,8870,500
20231221,142700,751884680,8870,8860,8870,8860,100
20231221,142600,750998230,8840,8840,8840,8840,0
20231221,142500,750998230,8840,8840,8840,8840,10
20231221,142400,750909830,8840,8840,8840,8840,10
20231221,142300,750821430,8840,8840,8840,8840,0
20231221,142200,750821430,8840,8850,8850,8840,322
20231221,142100,747973390,8850,8850,8850,8850,157
20231221,142000,746583940,8870,8850,8870,8850,76
20231221,141900,745911320,8860,8870,8870,8860,182
20231221,141800,744298560,8870,8870,8870,8870,1
20231221,141700,744289690,8860,8860,8860,8860,20
20231221,141600,744112490,8870,8860,8870,8860,35
20231221,141500,743802360,8850,8850,8850,8850,50
20231221,141400,743359860,8850,8850,8850,8850,0
20231221,141300,743359860,8850,8850,8850,8850,0
20231221,141200,743359860,8850,8860,8860,8850,78
20231221,141100,742669030,8860,8860,8860,8860,226
20231221,141000,740666670,8860,8860,8860,8860,721
20231221,140900,734278610,8860,8860,8860,8860,100
20231221,140800,733392610,8850,8850,8850,8850,0
20231221,140700,733392610,8850,8850,8850,8850,0
20231221,140600,733392610,8850,8860,8860,8850,300
20231221,140500,730736160,8860,8860,8860,8860,0
20231221,140400,730736160,8860,8860,8860,8860,0
20231221,140300,730736160,8860,8860,8860,8860,5
20231221,140200,730691860,8860,8860,8860,8860,91
20231221,140100,729885600,8860,8860,8860,8860,1
20231221,140000,729876740,8870,8870,8870,8870,30
20231221,135900,729610640,8870,8870,8870,8870,50
20231221,135800,729167140,8870,8870,8870,8870,0
20231221,135700,729167140,8870,8870,8870,8870,0
20231221,135600,729167140,8870,8870,8870,8870,248
20231221,135500,726967380,8870,8860,8870,8860,146
20231221,135400,725673360,8850,8850,8850,8850,0
20231221,135300,725673360,8850,8850,8850,8850,0
20231221,135200,725673360,8850,8850,8850,8850,0
20231221,135100,725673360,8850,8850,8850,8850,0
20231221,135000,725673360,8850,8850,8850,8850,0
20231221,134900,725673360,8850,8850,8850,8850,73
20231221,134800,725027310,8850,8850,8870,8850,166
20231221,134700,723557990,8850,8850,8850,8850,51
20231221,134600,723106640,8840,8850,8850,8840,24
20231221,134500,722894280,8850,8850,8850,8850,11
20231221,134400,722796930,8840,8840,8840,8840,1
20231221,134300,722788090,8840,8850,8850,8840,18
20231221,134200,722628800,8850,8850,8850,8850,10
20231221,134100,722540300,8840,8840,8840,8840,19
20231221,134000,722372340,8840,8840,8840,8840,45
20231221,133900,721974540,8840,8840,8840,8840,0
20231221,133800,721974540,8840,8840,8840,8840,30
20231221,133700,721709340,8850,8850,8850,8850,165
20231221,133600,720249090,8850,8850,8850,8850,0
20231221,133500,720249090,8850,8850,8850,8850,0
20231221,133400,720249090,8850,8850,8850,8850,21
20231221,133300,720063240,8850,8850,8850,8850,79
20231221,133200,719364090,8850,8850,8850,8850,200
20231221,133100,717594090,8850,8850,8850,8850,64
20231221,133000,717027690,8850,8850,8850,8850,25
20231221,132900,716806440,8850,8850,8850,8850,4
20231221,132800,716771040,8840,8850,8850,8840,3100
20231221,132700,689363040,8850,8850,8850,8850,200
20231221,132600,687593040,8850,8850,8850,8850,0
20231221,132500,687593040,8850,8850,8850,8850,0
20231221,132400,687593040,8850,8850,8850,8850,0
20231221,132300,687593040,8850,8850,8850,8850,100
20231221,132200,686708040,8850,8850,8850,8850,331
20231221,132100,683778690,8850,8850,8850,8850,0
20231221,132000,683778690,8850,8870,8870,8850,1242
20231221,131900,672774770,8870,8870,8870,8870,0
20231221,131800,672774770,8870,8870,8870,8870,0
20231221,131700,672774770,8870,8870,8870,8870,13
20231221,131600,672659460,8870,8870,8870,8870,144
20231221,131500,671382180,8870,8890,8890,8870,134
20231221,131400,670192960,8930,8930,8930,8930,1
20231221,131300,670184030,8930,8930,8930,8930,5
20231221,131200,670139380,8890,8890,8890,8890,50
20231221,131100,669694880,8890,8890,8890,8890,18
20231221,131000,669534860,8890,8890,8890,8890,12
20231221,130900,669428180,8890,8890,8890,8890,171
20231221,130800,667907990,8890,8890,8890,8890,1
20231221,130700,667899100,8940,8940,8940,8940,0
20231221,130600,667899100,8940,8940,8940,8940,0
20231221,130500,667899100,8940,8940,8940,8940,0
20231221,130400,667899100,8940,8940,8940,8940,0
20231221,130300,667899100,8940,8940,8940,8940,20
20231221,130200,667720300,8940,8940,8940,8940,100
20231221,130100,666826300,8960,8960,8960,8960,0
20231221,130000,666826300,8960,8940,8960,8940,338
20231221,125900,663804560,8940,8920,8940,8920,2
20231221,125800,663786700,8880,8880,8880,8880,0
20231221,125700,663786700,8880,8890,8890,8880,1545
20231221,125600,650059660,8890,8910,8910,8890,202
20231221,125500,648259940,8910,8910,8910,8910,100
20231221,125400,647368940,8910,8860,8910,8860,503
20231221,125300,642909150,8870,8870,8880,8870,108
20231221,125200,641951170,8870,8870,8870,8870,52
20231221,125100,641489930,8870,8870,8870,8870,1297
20231221,125000,629985540,8880,8880,8880,8880,1
20231221,124900,629976660,8880,8880,8880,8880,160
20231221,124800,628555860,8880,8880,8880,8880,193
20231221,124700,626842020,8880,8890,8910,8880,567
20231221,124600,621799040,8880,8880,8880,8880,0
20231221,124500,621799040,8880,8900,8900,8880,26
20231221,124400,621568120,8880,8880,8880,8880,180
20231221,124300,619969720,8880,8880,8880,8880,0
20231221,124200,619969720,8880,8880,8880,8880,15
20231221,124100,619836520,8880,8880,8880,8880,0
20231221,124000,619836520,8880,8880,8880,8880,0
20231221,123900,619836520,8880,8880,8880,8870,235
20231221,123800,617750270,8870,8870,8870,8870,0
20231221,123700,617750270,8870,8870,8870,8870,0
20231221,123600,617750270,8870,8870,8870,8870,0
20231221,123500,617750270,8870,8880,8880,8870,1288
20231221,123400,606325280,8880,8900,8900,8880,156
20231221,123300,604938080,8900,8900,8900,8900,0
20231221,123200,604938080,8900,8900,8900,8900,0
20231221,123100,604938080,8900,8900,8900,8900,0
20231221,123000,604938080,8900,8900,8900,8900,51
20231221,122900,604484180,8910,8910,8910,8910,0
20231221,122800,604484180,8910,8910,8910,8910,1
20231221,122700,604475270,8870,8900,8900,8870,100
20231221,122600,603588130,8900,8900,8900,8900,3
20231221,122500,603561430,8870,8880,8880,8870,100
20231221,122400,602674330,8860,8860,8860,8860,0
20231221,122300,602674330,8860,8860,8860,8860,2
20231221,122200,602656610,8860,8900,8900,8860,3
20231221,122100,602629950,8860,8900,8910,8860,461
20231221,122000,598525600,8860,8880,8880,8860,400
20231221,121900,594976850,8880,8880,8880,8880,0
20231221,121800,594976850,8880,8880,8880,8880,0
20231221,121700,594976850,8880,8880,8880,8880,300
20231221,121600,592312850,8880,8880,8880,8880,0
20231221,121500,592312850,8880,8880,8880,8880,100
20231221,121400,591424850,8880,8880,8880,8880,30
20231221,121300,591158450,8880,8900,8900,8880,30
20231221,121200,590891650,8900,8890,8900,8890,50
20231221,121100,590446660,8890,8890,8890,8890,0
20231221,121000,590446660,8890,8890,8890,8890,0
20231221,120900,590446660,8890,8890,8890,8890,40
20231221,120800,590091060,8890,8890,8890,8890,2
20231221,120700,590073280,8890,8890,8890,8890,0
20231221,120600,590073280,8890,8890,8890,8890,0
20231221,120500,590073280,8890,8890,8890,8890,0
20231221,120400,590073280,8890,8890,8890,8890,5
20231221,120300,590028830,8890,8900,8900,8890,297
20231221,120200,587388350,8890,8890,8890,8890,200
20231221,120100,585610350,8860,8860,8860,8860,0
20231221,120000,585610350,8860,8870,8870,8860,15
20231221,115900,585477420,8860,8860,8860,8860,0
20231221,115800,585477420,8860,8860,8860,8860,0
20231221,115700,585477420,8860,8860,8860,8860,0
20231221,115600,585477420,8860,8860,8860,8860,600
20231221,115500,580161420,8860,8860,8860,8860,0
20231221,115400,580161420,8860,8860,8870,8860,229
20231221,115300,578131200,8860,8860,8860,8860,0
20231221,115200,578131200,8860,8870,8900,8860,201
20231221,115100,576345830,8900,8900,8900,8900,0
20231221,115000,576345830,8900,8900,8900,8900,20
20231221,114900,576167830,8900,8900,8900,8900,0
20231221,114800,576167830,8900,8900,8900,8880,499
20231221,114700,571727540,8900,8900,8900,8900,10
20231221,114600,571638540,8900,8900,8900,8900,122
20231221,114500,570552740,8900,8910,8910,8900,210
20231221,114400,568683640,8910,8910,8910,8910,70
20231221,114300,568059940,8910,8910,8910,8910,10
20231221,114200,567970840,8910,8910,8910,8910,100
20231221,114100,567079840,8910,8910,8910,8910,13
20231221,114000,566964010,8910,8910,8910,8910,122
20231221,113900,565876990,8900,8910,8910,8900,694
20231221,113800,559700240,8910,8910,8910,8910,885
20231221,113700,551814890,8950,8930,8950,8930,100
20231221,113600,550920450,8940,8940,8940,8940,0
20231221,113500,550920450,8940,8940,8940,8940,0
20231221,113400,550920450,8940,8940,8940,8940,6
20231221,113300,550866810,8930,8910,8930,8900,50
20231221,113200,550420940,8910,8910,8910,8910,2
20231221,113100,550403120,8930,8920,8930,8910,91
20231221,113000,549591750,8920,8920,8920,8920,1
20231221,112900,549582830,8920,8920,8920,8920,3
20231221,112800,549556070,8930,8930,8930,8930,216
20231221,112700,547627190,8930,8930,8930,8930,20
20231221,112600,547448590,8930,8930,8930,8930,23
20231221,112500,547243200,8930,8920,8940,8920,371
20231221,112400,543930630,8920,8930,8930,8920,27
20231221,112300,543689620,8930,8930,8930,8930,4
20231221,112200,543653900,8920,8920,8930,8920,22
20231221,112100,543457470,8900,8900,8900,8900,0
20231221,112000,543457470,8900,8890,8900,8890,185
20231221,111900,541811220,8840,8840,8840,8840,447
20231221,111800,537859740,8840,8880,8880,8840,300
20231221,111700,535201840,8860,8860,8860,8860,234
20231221,111600,533128600,8850,8850,8850,8850,29
20231221,111500,532871950,8850,8880,8880,8850,19
20231221,111400,532703350,8900,8900,8900,8900,300
20231221,111300,530033350,8900,8900,8900,8900,0
20231221,111200,530033350,8900,8880,8900,8880,736
20231221,111100,523485370,8880,8840,8880,8840,709
20231221,111000,517208370,8880,8880,8880,8880,1
20231221,110900,517199490,8830,8870,8870,8830,98
20231221,110800,516333280,8870,8860,8870,8860,1303
20231221,110700,504788470,8860,8840,8860,8840,119
20231221,110600,503736490,8840,8840,8840,8840,0
20231221,110500,503736490,8840,8840,8840,8840,32
20231221,110400,503453610,8810,8810,8810,8810,13
20231221,110300,503339080,8810,8810,8820,8810,353
20231221,110200,500228970,8810,8820,8820,8810,607
20231221,110100,494878300,8840,8810,8840,8810,205
20231221,110000,493072100,8810,8810,8810,8810,309
20231221,105900,490349810,8810,8820,8820,8810,640
20231221,105800,484710040,8830,8820,8830,8820,91
20231221,105700,483906520,8820,8830,8830,8820,461
20231221,105600,479840000,8820,8840,8840,8820,627
20231221,105500,474303600,8840,8840,8840,8830,220
20231221,105400,472359500,8830,8850,8850,8830,731
20231221,105300,465896450,8850,8860,8860,8850,1436
20231221,105200,453182300,8860,8860,8860,8860,23
20231221,105100,452978520,8870,8870,8870,8860,685
20231221,105000,446907890,8870,8870,8870,8870,502
20231221,104900,442455150,8860,8880,8880,8860,518
20231221,104800,437857990,8900,8890,8900,8890,110
20231221,104700,436879490,8900,8880,8900,8880,31
20231221,104600,436603610,8880,8900,8900,8880,45
20231221,104500,436203560,8900,8900,8900,8900,20
20231221,104400,436025560,8900,8890,8900,8880,889
20231221,104300,428124540,8890,8900,8900,8890,14
20231221,104200,427999970,8900,8890,8900,8890,31
20231221,104100,427724350,8890,8890,8890,8890,67
20231221,104000,427128720,8890,8900,8910,8890,495
20231221,103900,422724510,8900,8920,8940,8900,973
20231221,103800,414049840,8930,8940,8940,8930,304
20231221,103700,411334100,8940,8940,8940,8930,1151
20231221,103600,401053230,8940,8930,8950,8930,234
20231221,103500,398962260,8970,8970,8970,8970,8
20231221,103400,398890500,8930,8940,8940,8930,911
20231221,103300,390751980,8940,8950,8950,8940,250
20231221,103200,388515980,8950,8970,8970,8950,794
20231221,103100,381402980,8970,8980,8980,8970,510
20231221,103000,376828180,8980,8970,8980,8970,251
20231221,102900,374574240,8970,8990,8990,8970,2467
20231221,102800,352408370,9000,8990,9000,8990,240
20231221,102700,350250370,8990,8990,8990,8990,140
20231221,102600,348991770,9020,9000,9020,8990,301
20231221,102500,346284310,9000,9000,9000,9000,0
20231221,102400,346284310,9000,9000,9010,9000,854
20231221,102300,338598180,9000,8990,9000,8990,824
20231221,102200,331182280,8990,8990,8990,8990,0
20231221,102100,331182280,8990,8990,8990,8990,1
20231221,102000,331173290,9000,8990,9000,8990,504
20231221,101900,326637390,8980,8980,8980,8980,690
20231221,101800,320441190,8980,8960,8980,8960,119
20231221,101700,319374910,8960,8940,8960,8940,999
20231221,101600,310442760,8940,8970,8970,8940,876
20231221,101500,302600510,8970,8970,8980,8970,46
20231221,101400,302187790,8970,8980,8980,8970,3
20231221,101300,302160860,8980,8980,8980,8980,34
20231221,101200,301855540,8960,8970,8970,8960,495
20231221,101100,297419860,8970,8990,8990,8970,1170
20231221,101000,286916910,9000,9000,9000,9000,0
20231221,100900,286916910,9000,9020,9020,9000,503
20231221,100800,282389510,9020,9020,9020,9020,0
20231221,100700,282389510,9020,9020,9020,9010,1585
20231221,100600,268102890,9040,9050,9050,9040,1516
20231221,100500,254388800,9050,9050,9050,9050,2
20231221,100400,254370700,9070,9060,9070,9040,312
20231221,100300,251543220,9060,9060,9060,9050,856
20231221,100200,243789860,9060,9030,9060,9020,62
20231221,100100,243230350,9050,9030,9050,9030,407
20231221,100000,239551660,9030,9030,9030,9030,401
20231221,095900,235930630,9030,9030,9030,9030,410
20231221,095800,232228330,9030,9020,9030,9020,200
20231221,095700,230423700,9020,9020,9020,9020,57
20231221,095600,229909560,9020,9020,9020,9020,133
20231221,095500,228709900,9020,9020,9020,9020,35
20231221,095400,228394200,9020,9010,9020,9010,452
20231221,095300,224320380,9010,9010,9010,9010,530
20231221,095200,219545080,9010,9020,9020,9010,138
20231221,095100,218300430,9020,9020,9020,9020,27
20231221,095000,218056890,9020,9020,9020,9020,0
20231221,094900,218056890,9020,9030,9030,9020,110
20231221,094800,217064590,9030,9030,9030,9030,57
20231221,094700,216549880,9030,9020,9030,9020,330
20231221,094600,213572480,9030,9030,9030,9020,155
20231221,094500,212173330,9030,9020,9030,9020,101
20231221,094400,211261310,9000,9000,9000,9000,0
20231221,094300,211261310,9000,9010,9010,9000,300
20231221,094200,208560810,9000,9010,9030,9000,660
20231221,094100,202618110,9030,9030,9030,9030,36
20231221,094000,202293030,9030,9030,9030,9030,265
20231221,093900,199900080,9030,9010,9030,9010,294
20231221,093800,197249180,9010,9020,9020,9010,9
20231221,093700,197168030,9020,9020,9020,9020,9
20231221,093600,197086850,9030,9030,9030,9030,7
20231221,093500,197023640,9030,9020,9030,9020,1040
20231221,093400,187642680,9030,9030,9030,9030,112
20231221,093300,186631320,9030,9030,9030,9030,30
20231221,093200,186360420,9030,9030,9030,9030,70
20231221,093100,185728320,9030,9000,9030,9000,381
20231221,093000,182297650,9010,9010,9010,9010,142
20231221,092900,181018230,9000,9000,9000,9000,136
20231221,092800,179794230,9000,9000,9000,9000,0
20231221,092700,179794230,9000,9000,9000,9000,0
20231221,092600,179794230,9000,9000,9000,9000,0
20231221,092500,179794230,9000,8990,9000,8990,135
20231221,092400,178579680,8980,8960,8980,8950,1702
20231221,092300,163334090,8950,8970,8970,8950,335
20231221,092200,160331670,8980,8990,8990,8980,693
20231221,092100,154102630,8990,8980,8990,8980,465
20231221,092000,149926550,8980,9000,9000,8980,1320
20231221,091900,138060210,9000,9000,9000,9000,1
20231221,091800,138051210,9000,9000,9000,9000,424
20231221,091700,134235210,9000,9000,9020,9000,866
20231221,091600,126441010,9000,9000,9000,9000,107
20231221,091500,125478010,9000,9000,9000,9000,177
20231221,091400,123885010,8990,8990,8990,8990,52
20231221,091300,123417530,8990,9000,9000,8990,761
20231221,091200,116572310,9020,9020,9020,9020,44
20231221,091100,116175430,9020,9010,9020,9010,316
20231221,091000,113327170,9020,9010,9020,9010,30
20231221,090900,113056590,9010,8960,9010,8960,917
20231221,090800,104809010,8960,8960,8960,8960,0
20231221,090700,104809010,8960,8950,8960,8950,204
20231221,090600,102983190,8950,8940,8960,8930,624
20231221,090500,97399660,8920,8940,8940,8910,154
20231221,090400,96025010,8940,8910,8940,8880,271
20231221,090300,93611560,8920,8950,8950,8920,160
20231221,090200,92179740,8950,8890,8950,8890,2365
20231221,090100,71076320,8870,8840,8870,8840,2175
20231221,090000,51847520,8840,8960,8970,8750,5327