KissMeData/123750/min/candle-20231221.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231221,201300,125527570,3235,3235,3235,3235,2291
20231221,201200,125527570,3235,3235,3235,3235,0
20231221,201100,125527570,3235,3235,3235,3235,0
20231221,201000,125527570,3235,3235,3235,3235,0
20231221,200900,125527570,3235,3235,3235,3235,0
20231221,200800,125527570,3235,3235,3235,3235,0
20231221,200700,125527570,3235,3235,3235,3235,0
20231221,200600,125527570,3235,3235,3235,3235,0
20231221,200500,125527570,3235,3235,3235,3235,0
20231221,200400,125527570,3235,3235,3235,3235,0
20231221,200300,125527570,3235,3235,3235,3235,0
20231221,200200,125527570,3235,3235,3235,3235,0
20231221,200100,125527570,3235,3235,3235,3235,0
20231221,200000,125527570,3235,3235,3235,3235,0
20231221,195900,125527570,3235,3235,3235,3235,0
20231221,195800,125527570,3235,3235,3235,3235,0
20231221,195700,125527570,3235,3235,3235,3235,0
20231221,195600,125527570,3235,3235,3235,3235,0
20231221,195500,125527570,3235,3235,3235,3235,0
20231221,195400,125527570,3235,3235,3235,3235,0
20231221,195300,125527570,3235,3235,3235,3235,0
20231221,195200,125527570,3235,3235,3235,3235,0
20231221,195100,125527570,3235,3235,3235,3235,0
20231221,195000,125527570,3235,3235,3235,3235,0
20231221,194900,125527570,3235,3235,3235,3235,0
20231221,194800,125527570,3235,3235,3235,3235,0
20231221,194700,125527570,3235,3235,3235,3235,0
20231221,194600,125527570,3235,3235,3235,3235,0
20231221,194500,125527570,3235,3235,3235,3235,0
20231221,194400,125527570,3235,3235,3235,3235,0
20231221,194300,125527570,3235,3235,3235,3235,2291
20231221,194200,125527570,3235,3235,3235,3235,0
20231221,194100,125527570,3235,3235,3235,3235,0
20231221,194000,125527570,3235,3235,3235,3235,0
20231221,193900,125527570,3235,3235,3235,3235,0
20231221,193800,125527570,3235,3235,3235,3235,0
20231221,193700,125527570,3235,3235,3235,3235,0
20231221,193600,125527570,3235,3235,3235,3235,0
20231221,193500,125527570,3235,3235,3235,3235,0
20231221,193400,125527570,3235,3235,3235,3235,0
20231221,193300,125527570,3235,3235,3235,3235,0
20231221,193200,125527570,3235,3235,3235,3235,0
20231221,193100,125527570,3235,3235,3235,3235,0
20231221,193000,125527570,3235,3235,3235,3235,0
20231221,192900,125527570,3235,3235,3235,3235,0
20231221,192800,125527570,3235,3235,3235,3235,0
20231221,192700,125527570,3235,3235,3235,3235,0
20231221,192600,125527570,3235,3235,3235,3235,0
20231221,192500,125527570,3235,3235,3235,3235,0
20231221,192400,125527570,3235,3235,3235,3235,0
20231221,192300,125527570,3235,3235,3235,3235,0
20231221,192200,125527570,3235,3235,3235,3235,0
20231221,192100,125527570,3235,3235,3235,3235,0
20231221,192000,125527570,3235,3235,3235,3235,0
20231221,191900,125527570,3235,3235,3235,3235,0
20231221,191800,125527570,3235,3235,3235,3235,0
20231221,191700,125527570,3235,3235,3235,3235,0
20231221,191600,125527570,3235,3235,3235,3235,0
20231221,191500,125527570,3235,3235,3235,3235,0
20231221,191400,125527570,3235,3235,3235,3235,0
20231221,191300,125527570,3235,3235,3235,3235,2291
20231221,191200,125527570,3235,3235,3235,3235,0
20231221,191100,125527570,3235,3235,3235,3235,0
20231221,191000,125527570,3235,3235,3235,3235,0
20231221,190900,125527570,3235,3235,3235,3235,0
20231221,190800,125527570,3235,3235,3235,3235,0
20231221,190700,125527570,3235,3235,3235,3235,0
20231221,190600,125527570,3235,3235,3235,3235,0
20231221,190500,125527570,3235,3235,3235,3235,0
20231221,190400,125527570,3235,3235,3235,3235,0
20231221,190300,125527570,3235,3235,3235,3235,0
20231221,190200,125527570,3235,3235,3235,3235,0
20231221,190100,125527570,3235,3235,3235,3235,0
20231221,190000,125527570,3235,3235,3235,3235,0
20231221,185900,125527570,3235,3235,3235,3235,0
20231221,185800,125527570,3235,3235,3235,3235,0
20231221,185700,125527570,3235,3235,3235,3235,0
20231221,185600,125527570,3235,3235,3235,3235,0
20231221,185500,125527570,3235,3235,3235,3235,0
20231221,185400,125527570,3235,3235,3235,3235,0
20231221,185300,125527570,3235,3235,3235,3235,0
20231221,185200,125527570,3235,3235,3235,3235,0
20231221,185100,125527570,3235,3235,3235,3235,0
20231221,185000,125527570,3235,3235,3235,3235,0
20231221,184900,125527570,3235,3235,3235,3235,0
20231221,184800,125527570,3235,3235,3235,3235,0
20231221,184700,125527570,3235,3235,3235,3235,0
20231221,184600,125527570,3235,3235,3235,3235,0
20231221,184500,125527570,3235,3235,3235,3235,0
20231221,184400,125527570,3235,3235,3235,3235,0
20231221,184300,125527570,3235,3235,3235,3235,2291
20231221,184200,125527570,3235,3235,3235,3235,0
20231221,184100,125527570,3235,3235,3235,3235,0
20231221,184000,125527570,3235,3235,3235,3235,0
20231221,183900,125527570,3235,3235,3235,3235,0
20231221,183800,125527570,3235,3235,3235,3235,0
20231221,183700,125527570,3235,3235,3235,3235,0
20231221,183600,125527570,3235,3235,3235,3235,0
20231221,183500,125527570,3235,3235,3235,3235,0
20231221,183400,125527570,3235,3235,3235,3235,0
20231221,183300,125527570,3235,3235,3235,3235,0
20231221,183200,125527570,3235,3235,3235,3235,0
20231221,183100,125527570,3235,3235,3235,3235,0
20231221,183000,125527570,3235,3235,3235,3235,0
20231221,182900,125527570,3235,3235,3235,3235,0
20231221,182800,125527570,3235,3235,3235,3235,0
20231221,182700,125527570,3235,3235,3235,3235,0
20231221,182600,125527570,3235,3235,3235,3235,0
20231221,182500,125527570,3235,3235,3235,3235,0
20231221,182400,125527570,3235,3235,3235,3235,0
20231221,182300,125527570,3235,3235,3235,3235,0
20231221,182200,125527570,3235,3235,3235,3235,0
20231221,182100,125527570,3235,3235,3235,3235,0
20231221,182000,125527570,3235,3235,3235,3235,0
20231221,181900,125527570,3235,3235,3235,3235,0
20231221,181800,125527570,3235,3235,3235,3235,0
20231221,181700,125527570,3235,3235,3235,3235,0
20231221,181600,125527570,3235,3235,3235,3235,0
20231221,181500,125527570,3235,3235,3235,3235,0
20231221,181400,125527570,3235,3235,3235,3235,0
20231221,181300,125527570,3235,3235,3235,3235,2291
20231221,181200,125527570,3235,3235,3235,3235,0
20231221,181100,125527570,3235,3235,3235,3235,0
20231221,181000,125527570,3235,3235,3235,3235,0
20231221,180900,125527570,3235,3235,3235,3235,0
20231221,180800,125527570,3235,3235,3235,3235,0
20231221,180700,125527570,3235,3235,3235,3235,0
20231221,180600,125527570,3235,3235,3235,3235,0
20231221,180500,125527570,3235,3235,3235,3235,0
20231221,180400,125527570,3235,3235,3235,3235,0
20231221,180300,125527570,3235,3235,3235,3235,0
20231221,180200,125527570,3235,3235,3235,3235,0
20231221,180100,125527570,3235,3235,3235,3235,0
20231221,180000,125527570,3235,3235,3235,3235,0
20231221,175900,125527570,3235,3235,3235,3235,0
20231221,175800,125527570,3235,3235,3235,3235,0
20231221,175700,125527570,3235,3235,3235,3235,0
20231221,175600,125527570,3235,3235,3235,3235,0
20231221,175500,125527570,3235,3235,3235,3235,0
20231221,175400,125527570,3235,3235,3235,3235,0
20231221,175300,125527570,3235,3235,3235,3235,0
20231221,175200,125527570,3235,3235,3235,3235,0
20231221,175100,125527570,3235,3235,3235,3235,0
20231221,175000,125527570,3235,3235,3235,3235,0
20231221,174900,125527570,3235,3235,3235,3235,0
20231221,174800,125527570,3235,3235,3235,3235,0
20231221,174700,125527570,3235,3235,3235,3235,0
20231221,174600,125527570,3235,3235,3235,3235,0
20231221,174500,125527570,3235,3235,3235,3235,0
20231221,174400,125527570,3235,3235,3235,3235,0
20231221,174300,125527570,3235,3235,3235,3235,2291
20231221,174200,125527570,3235,3235,3235,3235,0
20231221,174100,125527570,3235,3235,3235,3235,0
20231221,174000,125527570,3235,3235,3235,3235,0
20231221,173900,125527570,3235,3235,3235,3235,0
20231221,173800,125527570,3235,3235,3235,3235,0
20231221,173700,125527570,3235,3235,3235,3235,0
20231221,173600,125527570,3235,3235,3235,3235,0
20231221,173500,125527570,3235,3235,3235,3235,0
20231221,173400,125527570,3235,3235,3235,3235,0
20231221,173300,125527570,3235,3235,3235,3235,0
20231221,173200,125527570,3235,3235,3235,3235,0
20231221,173100,125527570,3235,3235,3235,3235,0
20231221,173000,125527570,3235,3235,3235,3235,0
20231221,172900,125527570,3235,3235,3235,3235,0
20231221,172800,125527570,3235,3235,3235,3235,0
20231221,172700,125527570,3235,3235,3235,3235,0
20231221,172600,125527570,3235,3235,3235,3235,0
20231221,172500,125527570,3235,3235,3235,3235,0
20231221,172400,125527570,3235,3235,3235,3235,0
20231221,172300,125527570,3235,3235,3235,3235,0
20231221,172200,125527570,3235,3235,3235,3235,0
20231221,172100,125527570,3235,3235,3235,3235,0
20231221,172000,125527570,3235,3235,3235,3235,0
20231221,171900,125527570,3235,3235,3235,3235,0
20231221,171800,125527570,3235,3235,3235,3235,0
20231221,171700,125527570,3235,3235,3235,3235,0
20231221,171600,125527570,3235,3235,3235,3235,0
20231221,171500,125527570,3235,3235,3235,3235,0
20231221,171400,125527570,3235,3235,3235,3235,0
20231221,171300,125527570,3235,3235,3235,3235,2291
20231221,171200,125527570,3235,3235,3235,3235,0
20231221,171100,125527570,3235,3235,3235,3235,0
20231221,171000,125527570,3235,3235,3235,3235,0
20231221,170900,125527570,3235,3235,3235,3235,0
20231221,170800,125527570,3235,3235,3235,3235,0
20231221,170700,125527570,3235,3235,3235,3235,0
20231221,170600,125527570,3235,3235,3235,3235,0
20231221,170500,125527570,3235,3235,3235,3235,0
20231221,170400,125527570,3235,3235,3235,3235,0
20231221,170300,125527570,3235,3235,3235,3235,0
20231221,170200,125527570,3235,3235,3235,3235,0
20231221,170100,125527570,3235,3235,3235,3235,0
20231221,170000,125527570,3235,3235,3235,3235,0
20231221,165900,125527570,3235,3235,3235,3235,0
20231221,165800,125527570,3235,3235,3235,3235,0
20231221,165700,125527570,3235,3235,3235,3235,0
20231221,165600,125527570,3235,3235,3235,3235,0
20231221,165500,125527570,3235,3235,3235,3235,0
20231221,165400,125527570,3235,3235,3235,3235,0
20231221,165300,125527570,3235,3235,3235,3235,0
20231221,165200,125527570,3235,3235,3235,3235,0
20231221,165100,125527570,3235,3235,3235,3235,0
20231221,165000,125527570,3235,3235,3235,3235,0
20231221,164900,125527570,3235,3235,3235,3235,0
20231221,164800,125527570,3235,3235,3235,3235,0
20231221,164700,125527570,3235,3235,3235,3235,0
20231221,164600,125527570,3235,3235,3235,3235,0
20231221,164500,125527570,3235,3235,3235,3235,0
20231221,164400,125527570,3235,3235,3235,3235,0
20231221,164300,125527570,3235,3235,3235,3235,2291
20231221,164200,125527570,3235,3235,3235,3235,0
20231221,164100,125527570,3235,3235,3235,3235,0
20231221,164000,125527570,3235,3235,3235,3235,0
20231221,163900,125527570,3235,3235,3235,3235,0
20231221,163800,125527570,3235,3235,3235,3235,0
20231221,163700,125527570,3235,3235,3235,3235,0
20231221,163600,125527570,3235,3235,3235,3235,0
20231221,163500,125527570,3235,3235,3235,3235,0
20231221,163400,125527570,3235,3235,3235,3235,0
20231221,163300,125527570,3235,3235,3235,3235,0
20231221,163200,125527570,3235,3235,3235,3235,0
20231221,163100,125527570,3235,3235,3235,3235,0
20231221,163000,125527570,3235,3235,3235,3235,0
20231221,162900,125527570,3235,3235,3235,3235,0
20231221,162800,125527570,3235,3235,3235,3235,0
20231221,162700,125527570,3235,3235,3235,3235,0
20231221,162600,125527570,3235,3235,3235,3235,0
20231221,162500,125527570,3235,3235,3235,3235,0
20231221,162400,125527570,3235,3235,3235,3235,0
20231221,162300,125527570,3235,3235,3235,3235,0
20231221,162200,125527570,3235,3235,3235,3235,0
20231221,162100,125527570,3235,3235,3235,3235,0
20231221,162000,125527570,3235,3235,3235,3235,0
20231221,161900,125527570,3235,3235,3235,3235,0
20231221,161800,125527570,3235,3235,3235,3235,0
20231221,161700,125527570,3235,3235,3235,3235,0
20231221,161600,125527570,3235,3235,3235,3235,0
20231221,161500,125527570,3235,3235,3235,3235,0
20231221,161400,125527570,3235,3235,3235,3235,0
20231221,161300,125527570,3235,3235,3235,3235,2291
20231221,161200,125527570,3235,3235,3235,3235,0
20231221,161100,125527570,3235,3235,3235,3235,0
20231221,161000,125527570,3235,3235,3235,3235,0
20231221,160900,125527570,3235,3235,3235,3235,0
20231221,160800,125527570,3235,3235,3235,3235,0
20231221,160700,125527570,3235,3235,3235,3235,0
20231221,160600,125527570,3235,3235,3235,3235,0
20231221,160500,125527570,3235,3235,3235,3235,0
20231221,160400,125527570,3235,3235,3235,3235,0
20231221,160300,125527570,3235,3235,3235,3235,0
20231221,160200,125527570,3235,3235,3235,3235,0
20231221,160100,125527570,3235,3235,3235,3235,0
20231221,160000,125527570,3235,3235,3235,3235,0
20231221,155900,125527570,3235,3235,3235,3235,0
20231221,155800,125527570,3235,3235,3235,3235,0
20231221,155700,125527570,3235,3235,3235,3235,0
20231221,155600,125527570,3235,3235,3235,3235,0
20231221,155500,125527570,3235,3235,3235,3235,0
20231221,155400,125527570,3235,3235,3235,3235,0
20231221,155300,125527570,3235,3235,3235,3235,0
20231221,155200,125527570,3235,3235,3235,3235,0
20231221,155100,125527570,3235,3235,3235,3235,0
20231221,155000,125527570,3235,3235,3235,3235,0
20231221,154900,125527570,3235,3235,3235,3235,0
20231221,154800,125527570,3235,3235,3235,3235,0
20231221,154700,125527570,3235,3235,3235,3235,0
20231221,154600,125527570,3235,3235,3235,3235,0
20231221,154500,125527570,3235,3235,3235,3235,0
20231221,154400,125527570,3235,3235,3235,3235,0
20231221,154300,125527570,3235,3235,3235,3235,2291
20231221,154200,125527570,3235,3235,3235,3235,0
20231221,154100,125527570,3235,3235,3235,3235,0
20231221,154000,125527570,3235,3235,3235,3235,0
20231221,153900,125527570,3235,3235,3235,3235,0
20231221,153800,125527570,3235,3235,3235,3235,0
20231221,153700,125527570,3235,3235,3235,3235,0
20231221,153600,125527570,3235,3235,3235,3235,0
20231221,153500,125527570,3235,3235,3235,3235,0
20231221,153400,125527570,3235,3235,3235,3235,0
20231221,153300,125527570,3235,3235,3235,3235,0
20231221,153200,125527570,3235,3235,3235,3235,0
20231221,153100,125527570,3235,3235,3235,3235,0
20231221,153000,125527570,3235,3235,3235,3235,2291
20231221,152900,118116185,3235,3235,3235,3235,0
20231221,152800,118116185,3235,3235,3235,3235,0
20231221,152700,118116185,3235,3235,3235,3235,0
20231221,152600,118116185,3235,3235,3235,3235,0
20231221,152500,118116185,3235,3235,3235,3235,0
20231221,152400,118116185,3235,3235,3235,3235,0
20231221,152300,118116185,3235,3235,3235,3235,0
20231221,152200,118116185,3235,3235,3235,3235,0
20231221,152100,118116185,3235,3235,3235,3235,0
20231221,152000,118116185,3235,3235,3235,3235,0
20231221,151900,118116185,3235,3235,3235,3235,1400
20231221,151800,113587185,3230,3235,3235,3230,101
20231221,151700,113260815,3235,3235,3235,3230,88
20231221,151600,112976190,3230,3235,3235,3230,28
20231221,151500,112885700,3240,3240,3240,3240,34
20231221,151400,112775540,3235,3235,3235,3235,31
20231221,151300,112675255,3245,3245,3245,3245,0
20231221,151200,112675255,3245,3245,3245,3245,0
20231221,151100,112675255,3245,3245,3245,3245,0
20231221,151000,112675255,3245,3245,3245,3245,0
20231221,150900,112675255,3245,3245,3245,3245,0
20231221,150800,112675255,3245,3245,3245,3245,0
20231221,150700,112675255,3245,3225,3245,3225,231
20231221,150600,111929580,3250,3250,3250,3250,3
20231221,150500,111919830,3255,3255,3255,3255,0
20231221,150400,111919830,3255,3255,3255,3255,0
20231221,150300,111919830,3255,3255,3255,3255,0
20231221,150200,111919830,3255,3255,3255,3255,0
20231221,150100,111919830,3255,3255,3255,3255,0
20231221,150000,111919830,3255,3255,3255,3255,313
20231221,145900,110901015,3255,3255,3255,3255,0
20231221,145800,110901015,3255,3255,3255,3255,0
20231221,145700,110901015,3255,3250,3255,3250,25
20231221,145600,110819695,3250,3250,3250,3250,0
20231221,145500,110819695,3250,3235,3250,3225,177
20231221,145400,110248495,3255,3255,3255,3255,13
20231221,145300,110206180,3255,3255,3255,3255,0
20231221,145200,110206180,3255,3255,3255,3255,0
20231221,145100,110206180,3255,3250,3255,3250,13
20231221,145000,110163870,3235,3230,3235,3230,255
20231221,144900,109339915,3255,3255,3255,3255,0
20231221,144800,109339915,3255,3255,3255,3255,13
20231221,144700,109297600,3255,3255,3255,3255,0
20231221,144600,109297600,3255,3255,3255,3255,0
20231221,144500,109297600,3255,3255,3255,3255,13
20231221,144400,109255285,3255,3255,3255,3255,0
20231221,144300,109255285,3255,3255,3255,3255,0
20231221,144200,109255285,3255,3250,3255,3250,35
20231221,144100,109141475,3250,3250,3250,3250,0
20231221,144000,109141475,3250,3250,3250,3250,0
20231221,143900,109141475,3250,3250,3250,3250,13
20231221,143800,109099225,3250,3250,3250,3250,0
20231221,143700,109099225,3250,3250,3250,3250,0
20231221,143600,109099225,3250,3230,3250,3230,35
20231221,143500,108985915,3255,3255,3255,3255,0
20231221,143400,108985915,3255,3255,3255,3255,0
20231221,143300,108985915,3255,3235,3255,3235,185
20231221,143200,108386580,3275,3255,3275,3255,318
20231221,143100,107346660,3255,3255,3255,3255,0
20231221,143000,107346660,3255,3255,3255,3255,13
20231221,142900,107304345,3255,3255,3255,3255,0
20231221,142800,107304345,3255,3255,3255,3255,0
20231221,142700,107304345,3255,3255,3255,3255,27
20231221,142600,107216460,3255,3255,3255,3255,73
20231221,142500,106978845,3255,3255,3255,3255,0
20231221,142400,106978845,3255,3250,3255,3250,14
20231221,142300,106933300,3250,3250,3250,3250,15
20231221,142200,106884550,3250,3250,3250,3250,0
20231221,142100,106884550,3250,3250,3250,3250,14
20231221,142000,106839050,3250,3250,3250,3250,0
20231221,141900,106839050,3250,3250,3250,3250,0
20231221,141800,106839050,3250,3250,3250,3250,14
20231221,141700,106793550,3250,3250,3250,3250,0
20231221,141600,106793550,3250,3250,3250,3250,0
20231221,141500,106793550,3250,3245,3250,3245,14
20231221,141400,106748065,3225,3225,3225,3225,0
20231221,141300,106748065,3225,3225,3225,3225,3
20231221,141200,106738390,3250,3250,3250,3250,27
20231221,141100,106650640,3250,3250,3250,3250,0
20231221,141000,106650640,3250,3250,3250,3250,0
20231221,140900,106650640,3250,3250,3250,3250,14
20231221,140800,106605140,3225,3225,3225,3225,0
20231221,140700,106605140,3225,3220,3225,3220,798
20231221,140600,104033090,3225,3225,3225,3225,14
20231221,140500,103987940,3225,3225,3225,3225,5
20231221,140400,103971815,3225,3225,3225,3225,310
20231221,140300,102972065,3225,3225,3225,3225,14
20231221,140200,102926915,3220,3225,3225,3220,410
20231221,140100,101605165,3225,3245,3245,3225,1694
20231221,140000,96135270,3250,3250,3250,3250,0
20231221,135900,96135270,3250,3250,3250,3250,0
20231221,135800,96135270,3250,3250,3250,3250,2323
20231221,135700,88585520,3250,3250,3250,3250,13
20231221,135600,88543270,3240,3240,3240,3240,0
20231221,135500,88543270,3240,3240,3240,3240,0
20231221,135400,88543270,3240,3240,3240,3240,0
20231221,135300,88543270,3240,3240,3240,3240,0
20231221,135200,88543270,3240,3240,3240,3240,0
20231221,135100,88543270,3240,3240,3240,3240,0
20231221,135000,88543270,3240,3240,3240,3240,0
20231221,134900,88543270,3240,3240,3240,3240,76
20231221,134800,88297030,3255,3255,3255,3255,0
20231221,134700,88297030,3255,3255,3255,3255,0
20231221,134600,88297030,3255,3255,3255,3255,70
20231221,134500,88069180,3255,3255,3255,3255,0
20231221,134400,88069180,3255,3255,3255,3255,0
20231221,134300,88069180,3255,3255,3255,3255,0
20231221,134200,88069180,3255,3255,3255,3255,0
20231221,134100,88069180,3255,3255,3255,3255,0
20231221,134000,88069180,3255,3255,3255,3255,0
20231221,133900,88069180,3255,3255,3255,3255,0
20231221,133800,88069180,3255,3255,3255,3255,0
20231221,133700,88069180,3255,3255,3255,3255,0
20231221,133600,88069180,3255,3255,3255,3255,10
20231221,133500,88036630,3255,3255,3255,3255,0
20231221,133400,88036630,3255,3255,3255,3255,64
20231221,133300,87828310,3250,3250,3250,3250,0
20231221,133200,87828310,3250,3250,3250,3250,0
20231221,133100,87828310,3250,3250,3250,3250,0
20231221,133000,87828310,3250,3250,3250,3250,0
20231221,132900,87828310,3250,3250,3250,3250,0
20231221,132800,87828310,3250,3250,3250,3250,0
20231221,132700,87828310,3250,3250,3250,3250,27
20231221,132600,87740560,3250,3250,3250,3250,0
20231221,132500,87740560,3250,3250,3250,3250,25
20231221,132400,87659310,3250,3250,3250,3250,0
20231221,132300,87659310,3250,3250,3250,3250,240
20231221,132200,86879310,3250,3250,3250,3250,0
20231221,132100,86879310,3250,3250,3250,3250,70
20231221,132000,86651810,3245,3245,3245,3245,20
20231221,131900,86586910,3240,3240,3240,3240,0
20231221,131800,86586910,3240,3240,3240,3240,0
20231221,131700,86586910,3240,3240,3240,3240,0
20231221,131600,86586910,3240,3240,3240,3240,0
20231221,131500,86586910,3240,3240,3240,3240,0
20231221,131400,86586910,3240,3240,3240,3240,0
20231221,131300,86586910,3240,3240,3240,3240,0
20231221,131200,86586910,3240,3240,3240,3240,0
20231221,131100,86586910,3240,3240,3240,3240,530
20231221,131000,84869710,3240,3240,3240,3240,0
20231221,130900,84869710,3240,3240,3240,3240,0
20231221,130800,84869710,3240,3240,3240,3240,46
20231221,130700,84720670,3240,3240,3240,3240,67
20231221,130600,84503590,3225,3225,3225,3225,0
20231221,130500,84503590,3225,3225,3225,3225,0
20231221,130400,84503590,3225,3225,3225,3225,0
20231221,130300,84503590,3225,3225,3225,3225,0
20231221,130200,84503590,3225,3225,3225,3225,0
20231221,130100,84503590,3225,3225,3225,3225,0
20231221,130000,84503590,3225,3225,3225,3225,0
20231221,125900,84503590,3225,3225,3225,3225,0
20231221,125800,84503590,3225,3225,3225,3225,0
20231221,125700,84503590,3225,3225,3225,3225,0
20231221,125600,84503590,3225,3225,3225,3225,0
20231221,125500,84503590,3225,3225,3225,3225,0
20231221,125400,84503590,3225,3225,3225,3225,1
20231221,125300,84500365,3225,3225,3225,3225,96
20231221,125200,84190765,3225,3225,3225,3225,300
20231221,125100,83223265,3225,3225,3225,3225,25
20231221,125000,83142640,3225,3225,3225,3220,201
20231221,124900,82494465,3225,3225,3225,3225,0
20231221,124800,82494465,3225,3225,3225,3225,0
20231221,124700,82494465,3225,3225,3225,3225,0
20231221,124600,82494465,3225,3225,3225,3225,0
20231221,124500,82494465,3225,3225,3225,3225,0
20231221,124400,82494465,3225,3225,3225,3225,0
20231221,124300,82494465,3225,3225,3225,3225,0
20231221,124200,82494465,3225,3225,3225,3225,0
20231221,124100,82494465,3225,3225,3225,3225,51
20231221,124000,82329990,3225,3225,3225,3225,299
20231221,123900,81365715,3225,3230,3230,3225,64
20231221,123800,81159025,3240,3240,3240,3240,0
20231221,123700,81159025,3240,3240,3240,3240,0
20231221,123600,81159025,3240,3240,3240,3240,0
20231221,123500,81159025,3240,3240,3240,3240,0
20231221,123400,81159025,3240,3240,3240,3240,25
20231221,123300,81078025,3240,3240,3240,3240,1
20231221,123200,81074785,3230,3230,3230,3230,0
20231221,123100,81074785,3230,3230,3230,3230,32
20231221,123000,80971425,3240,3240,3240,3240,0
20231221,122900,80971425,3240,3240,3240,3240,73
20231221,122800,80734905,3240,3240,3240,3240,0
20231221,122700,80734905,3240,3240,3240,3240,0
20231221,122600,80734905,3240,3230,3240,3230,91
20231221,122500,80440520,3235,3235,3235,3235,3
20231221,122400,80430815,3235,3235,3235,3235,7
20231221,122300,80408170,3235,3235,3235,3235,9
20231221,122200,80379055,3235,3235,3235,3235,12
20231221,122100,80340235,3235,3235,3235,3235,5
20231221,122000,80324060,3235,3235,3235,3235,0
20231221,121900,80324060,3235,3235,3235,3235,0
20231221,121800,80324060,3235,3235,3235,3235,0
20231221,121700,80324060,3235,3235,3235,3235,25
20231221,121600,80243185,3230,3230,3230,3230,0
20231221,121500,80243185,3230,3230,3230,3230,0
20231221,121400,80243185,3230,3230,3230,3230,0
20231221,121300,80243185,3230,3230,3230,3230,0
20231221,121200,80243185,3230,3230,3230,3230,0
20231221,121100,80243185,3230,3230,3230,3230,132
20231221,121000,79816825,3225,3225,3225,3225,0
20231221,120900,79816825,3225,3225,3225,3225,0
20231221,120800,79816825,3225,3225,3225,3225,144
20231221,120700,79352425,3235,3235,3235,3235,0
20231221,120600,79352425,3235,3235,3235,3235,0
20231221,120500,79352425,3235,3235,3235,3235,115
20231221,120400,78980400,3235,3235,3235,3235,0
20231221,120300,78980400,3235,3235,3235,3235,0
20231221,120200,78980400,3235,3235,3235,3235,0
20231221,120100,78980400,3235,3235,3235,3235,0
20231221,120000,78980400,3235,3235,3235,3235,25
20231221,115900,78899525,3225,3225,3225,3225,0
20231221,115800,78899525,3225,3225,3225,3225,0
20231221,115700,78899525,3225,3225,3225,3225,0
20231221,115600,78899525,3225,3225,3225,3225,106
20231221,115500,78557675,3235,3235,3235,3235,0
20231221,115400,78557675,3235,3235,3235,3235,0
20231221,115300,78557675,3235,3235,3235,3235,0
20231221,115200,78557675,3235,3235,3235,3235,0
20231221,115100,78557675,3235,3235,3235,3235,0
20231221,115000,78557675,3235,3235,3235,3235,71
20231221,114900,78327990,3235,3235,3235,3235,13
20231221,114800,78285935,3235,3235,3235,3235,56
20231221,114700,78104775,3235,3235,3235,3235,3
20231221,114600,78095070,3235,3235,3235,3235,0
20231221,114500,78095070,3235,3235,3235,3235,0
20231221,114400,78095070,3235,3235,3235,3235,5
20231221,114300,78078895,3235,3235,3235,3235,25
20231221,114200,77998020,3235,3235,3235,3235,0
20231221,114100,77998020,3235,3235,3235,3235,0
20231221,114000,77998020,3235,3235,3235,3235,0
20231221,113900,77998020,3235,3235,3235,3235,10
20231221,113800,77965670,3235,3235,3235,3235,0
20231221,113700,77965670,3235,3235,3235,3235,16
20231221,113600,77913910,3235,3235,3235,3235,68
20231221,113500,77693930,3235,3235,3235,3235,0
20231221,113400,77693930,3235,3235,3235,3235,0
20231221,113300,77693930,3235,3235,3235,3235,0
20231221,113200,77693930,3235,3235,3235,3235,0
20231221,113100,77693930,3235,3220,3235,3220,101
20231221,113000,77368695,3235,3235,3235,3235,0
20231221,112900,77368695,3235,3235,3235,3235,0
20231221,112800,77368695,3235,3235,3235,3235,10
20231221,112700,77336345,3235,3235,3235,3235,10
20231221,112600,77303995,3235,3235,3235,3235,91
20231221,112500,77009610,3235,3235,3235,3235,0
20231221,112400,77009610,3235,3235,3235,3235,0
20231221,112300,77009610,3235,3235,3235,3235,0
20231221,112200,77009610,3235,3235,3235,3235,0
20231221,112100,77009610,3235,3235,3235,3235,1
20231221,112000,77006375,3235,3235,3235,3235,0
20231221,111900,77006375,3235,3235,3235,3235,1
20231221,111800,77003140,3235,3235,3235,3235,0
20231221,111700,77003140,3235,3235,3235,3235,1
20231221,111600,76999905,3230,3230,3230,3230,0
20231221,111500,76999905,3230,3230,3230,3230,50
20231221,111400,76838405,3230,3230,3230,3230,0
20231221,111300,76838405,3230,3230,3230,3230,0
20231221,111200,76838405,3230,3230,3230,3230,150
20231221,111100,76353905,3235,3235,3235,3235,0
20231221,111000,76353905,3235,3235,3235,3235,16
20231221,110900,76302145,3235,3235,3235,3235,35
20231221,110800,76188920,3235,3235,3235,3235,0
20231221,110700,76188920,3235,3235,3235,3235,1
20231221,110600,76185685,3220,3225,3235,3220,34
20231221,110500,76076165,3220,3220,3220,3220,50
20231221,110400,75915165,3220,3220,3220,3215,890
20231221,110300,73051565,3215,3215,3215,3215,183
20231221,110200,72463220,3215,3215,3215,3215,89
20231221,110100,72177085,3215,3215,3215,3215,100
20231221,110000,71855585,3215,3215,3215,3215,0
20231221,105900,71855585,3215,3215,3215,3215,20
20231221,105800,71791285,3215,3215,3215,3215,1354
20231221,105700,67438175,3220,3220,3225,3220,55
20231221,105600,67261065,3220,3220,3220,3220,0
20231221,105500,67261065,3220,3220,3220,3220,5
20231221,105400,67244965,3240,3240,3240,3240,0
20231221,105300,67244965,3240,3240,3240,3240,0
20231221,105200,67244965,3240,3230,3240,3230,26
20231221,105100,67160880,3220,3220,3220,3220,0
20231221,105000,67160880,3220,3220,3220,3220,0
20231221,104900,67160880,3220,3220,3220,3220,0
20231221,104800,67160880,3220,3220,3220,3220,725
20231221,104700,64826380,3225,3225,3225,3225,0
20231221,104600,64826380,3225,3225,3225,3225,55
20231221,104500,64649005,3225,3225,3225,3225,15
20231221,104400,64600630,3225,3225,3225,3225,23
20231221,104300,64526455,3225,3225,3225,3225,50
20231221,104200,64365205,3225,3225,3225,3225,15
20231221,104100,64316830,3220,3225,3225,3220,101
20231221,104000,63991605,3225,3225,3225,3225,312
20231221,103900,62985405,3215,3215,3215,3215,0
20231221,103800,62985405,3215,3245,3265,3215,1771
20231221,103700,57265720,3250,3250,3250,3250,1
20231221,103600,57262470,3250,3265,3265,3250,11
20231221,103500,57226670,3245,3255,3275,3240,542
20231221,103400,55468835,3240,3245,3245,3240,4
20231221,103300,55455865,3240,3250,3250,3240,351
20231221,103200,54318355,3245,3245,3245,3245,0
20231221,103100,54318355,3245,3255,3255,3245,954
20231221,103000,51218695,3250,3250,3250,3250,0
20231221,102900,51218695,3250,3250,3250,3250,0
20231221,102800,51218695,3250,3250,3250,3250,0
20231221,102700,51218695,3250,3250,3250,3250,0
20231221,102600,51218695,3250,3250,3250,3250,0
20231221,102500,51218695,3250,3250,3250,3250,0
20231221,102400,51218695,3250,3250,3250,3250,0
20231221,102300,51218695,3250,3250,3250,3250,818
20231221,102200,48560195,3250,3250,3250,3250,269
20231221,102100,47685945,3250,3250,3250,3250,229
20231221,102000,46941695,3250,3250,3250,3250,4
20231221,101900,46928695,3265,3265,3265,3250,1409
20231221,101800,42331355,3265,3260,3265,3260,26
20231221,101700,42246475,3245,3245,3245,3245,0
20231221,101600,42246475,3245,3245,3245,3245,0
20231221,101500,42246475,3245,3245,3245,3245,71
20231221,101400,42016080,3265,3250,3265,3240,412
20231221,101300,40673685,3255,3270,3270,3255,3498
20231221,101200,29260220,3275,3275,3275,3275,0
20231221,101100,29260220,3275,3275,3275,3275,0
20231221,101000,29260220,3275,3275,3275,3275,0
20231221,100900,29260220,3275,3275,3275,3275,0
20231221,100800,29260220,3275,3275,3275,3275,0
20231221,100700,29260220,3275,3275,3275,3275,0
20231221,100600,29260220,3275,3275,3275,3275,108
20231221,100500,28906520,3275,3275,3275,3275,0
20231221,100400,28906520,3275,3275,3275,3275,500
20231221,100300,27269020,3300,3300,3300,3300,0
20231221,100200,27269020,3300,3300,3300,3300,0
20231221,100100,27269020,3300,3300,3300,3300,26
20231221,100000,27183220,3280,3305,3340,3275,789
20231221,095900,24590880,3285,3285,3285,3285,1
20231221,095800,24587595,3280,3280,3280,3280,0
20231221,095700,24587595,3280,3300,3300,3280,1381
20231221,095600,20033915,3300,3300,3300,3300,0
20231221,095500,20033915,3300,3300,3300,3300,0
20231221,095400,20033915,3300,3300,3300,3300,0
20231221,095300,20033915,3300,3300,3300,3300,0
20231221,095200,20033915,3300,3300,3300,3300,0
20231221,095100,20033915,3300,3300,3300,3300,0
20231221,095000,20033915,3300,3300,3300,3300,0
20231221,094900,20033915,3300,3300,3300,3300,0
20231221,094800,20033915,3300,3300,3300,3300,0
20231221,094700,20033915,3300,3300,3300,3300,0
20231221,094600,20033915,3300,3300,3300,3300,0
20231221,094500,20033915,3300,3295,3300,3295,18
20231221,094400,19974600,3295,3295,3295,3295,26
20231221,094300,19888930,3295,3295,3295,3295,0
20231221,094200,19888930,3295,3295,3295,3295,0
20231221,094100,19888930,3295,3295,3295,3295,0
20231221,094000,19888930,3295,3290,3295,3290,2
20231221,093900,19882345,3275,3275,3275,3275,0
20231221,093800,19882345,3275,3275,3275,3275,0
20231221,093700,19882345,3275,3275,3275,3275,0
20231221,093600,19882345,3275,3275,3275,3275,0
20231221,093500,19882345,3275,3275,3275,3275,0
20231221,093400,19882345,3275,3275,3275,3275,0
20231221,093300,19882345,3275,3275,3275,3275,139
20231221,093200,19427120,3275,3275,3275,3275,0
20231221,093100,19427120,3275,3275,3275,3275,0
20231221,093000,19427120,3275,3275,3275,3275,0
20231221,092900,19427120,3275,3280,3280,3275,210
20231221,092800,18739120,3300,3300,3300,3300,0
20231221,092700,18739120,3300,3300,3300,3300,26
20231221,092600,18653320,3280,3285,3285,3280,541
20231221,092500,16878790,3285,3285,3285,3285,0
20231221,092400,16878790,3285,3285,3285,3285,0
20231221,092300,16878790,3285,3285,3285,3285,0
20231221,092200,16878790,3285,3285,3285,3285,0
20231221,092100,16878790,3285,3285,3285,3285,0
20231221,092000,16878790,3285,3285,3285,3285,0
20231221,091900,16878790,3285,3285,3285,3285,0
20231221,091800,16878790,3285,3285,3285,3280,1545
20231221,091700,11807465,3285,3285,3285,3285,50
20231221,091600,11643215,3285,3280,3285,3280,505
20231221,091500,9986790,3285,3290,3290,3285,400
20231221,091400,8672735,3285,3285,3285,3285,0
20231221,091300,8672735,3285,3285,3285,3285,0
20231221,091200,8672735,3285,3285,3285,3285,589
20231221,091100,6737870,3285,3285,3285,3285,0
20231221,091000,6737870,3285,3290,3290,3285,203
20231221,090900,6070575,3295,3295,3295,3295,312
20231221,090800,5042535,3300,3300,3300,3300,28
20231221,090700,4950135,3300,3300,3300,3300,19
20231221,090600,4887435,3300,3300,3300,3300,103
20231221,090500,4547535,3300,3300,3300,3300,0
20231221,090400,4547535,3300,3300,3300,3300,152
20231221,090300,4045935,3305,3305,3305,3305,0
20231221,090200,4045935,3305,3305,3305,3305,0
20231221,090100,4045935,3305,3305,3305,3305,387
20231221,090000,2766900,3305,3330,3330,3305,716