KissMeData/123700/min/candle-20231220.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231220,201200,382371260,3670,3670,3670,3670,2326
20231220,201100,382371260,3670,3670,3670,3670,0
20231220,201000,382371260,3670,3670,3670,3670,0
20231220,200900,382371260,3670,3670,3670,3670,0
20231220,200800,382371260,3670,3670,3670,3670,0
20231220,200700,382371260,3670,3670,3670,3670,0
20231220,200600,382371260,3670,3670,3670,3670,0
20231220,200500,382371260,3670,3670,3670,3670,0
20231220,200400,382371260,3670,3670,3670,3670,0
20231220,200300,382371260,3670,3670,3670,3670,0
20231220,200200,382371260,3670,3670,3670,3670,0
20231220,200100,382371260,3670,3670,3670,3670,0
20231220,200000,382371260,3670,3670,3670,3670,0
20231220,195900,382371260,3670,3670,3670,3670,0
20231220,195800,382371260,3670,3670,3670,3670,0
20231220,195700,382371260,3670,3670,3670,3670,0
20231220,195600,382371260,3670,3670,3670,3670,0
20231220,195500,382371260,3670,3670,3670,3670,0
20231220,195400,382371260,3670,3670,3670,3670,0
20231220,195300,382371260,3670,3670,3670,3670,0
20231220,195200,382371260,3670,3670,3670,3670,0
20231220,195100,382371260,3670,3670,3670,3670,0
20231220,195000,382371260,3670,3670,3670,3670,0
20231220,194900,382371260,3670,3670,3670,3670,0
20231220,194800,382371260,3670,3670,3670,3670,0
20231220,194700,382371260,3670,3670,3670,3670,0
20231220,194600,382371260,3670,3670,3670,3670,0
20231220,194500,382371260,3670,3670,3670,3670,0
20231220,194400,382371260,3670,3670,3670,3670,0
20231220,194300,382371260,3670,3670,3670,3670,0
20231220,194200,382371260,3670,3670,3670,3670,2326
20231220,194100,382371260,3670,3670,3670,3670,0
20231220,194000,382371260,3670,3670,3670,3670,0
20231220,193900,382371260,3670,3670,3670,3670,0
20231220,193800,382371260,3670,3670,3670,3670,0
20231220,193700,382371260,3670,3670,3670,3670,0
20231220,193600,382371260,3670,3670,3670,3670,0
20231220,193500,382371260,3670,3670,3670,3670,0
20231220,193400,382371260,3670,3670,3670,3670,0
20231220,193300,382371260,3670,3670,3670,3670,0
20231220,193200,382371260,3670,3670,3670,3670,0
20231220,193100,382371260,3670,3670,3670,3670,0
20231220,193000,382371260,3670,3670,3670,3670,0
20231220,192900,382371260,3670,3670,3670,3670,0
20231220,192800,382371260,3670,3670,3670,3670,0
20231220,192700,382371260,3670,3670,3670,3670,0
20231220,192600,382371260,3670,3670,3670,3670,0
20231220,192500,382371260,3670,3670,3670,3670,0
20231220,192400,382371260,3670,3670,3670,3670,0
20231220,192300,382371260,3670,3670,3670,3670,0
20231220,192200,382371260,3670,3670,3670,3670,0
20231220,192100,382371260,3670,3670,3670,3670,0
20231220,192000,382371260,3670,3670,3670,3670,0
20231220,191900,382371260,3670,3670,3670,3670,0
20231220,191800,382371260,3670,3670,3670,3670,0
20231220,191700,382371260,3670,3670,3670,3670,0
20231220,191600,382371260,3670,3670,3670,3670,0
20231220,191500,382371260,3670,3670,3670,3670,0
20231220,191400,382371260,3670,3670,3670,3670,0
20231220,191300,382371260,3670,3670,3670,3670,0
20231220,191200,382371260,3670,3670,3670,3670,2326
20231220,191100,382371260,3670,3670,3670,3670,0
20231220,191000,382371260,3670,3670,3670,3670,0
20231220,190900,382371260,3670,3670,3670,3670,0
20231220,190800,382371260,3670,3670,3670,3670,0
20231220,190700,382371260,3670,3670,3670,3670,0
20231220,190600,382371260,3670,3670,3670,3670,0
20231220,190500,382371260,3670,3670,3670,3670,0
20231220,190400,382371260,3670,3670,3670,3670,0
20231220,190300,382371260,3670,3670,3670,3670,0
20231220,190200,382371260,3670,3670,3670,3670,0
20231220,190100,382371260,3670,3670,3670,3670,0
20231220,190000,382371260,3670,3670,3670,3670,0
20231220,185900,382371260,3670,3670,3670,3670,0
20231220,185800,382371260,3670,3670,3670,3670,0
20231220,185700,382371260,3670,3670,3670,3670,0
20231220,185600,382371260,3670,3670,3670,3670,0
20231220,185500,382371260,3670,3670,3670,3670,0
20231220,185400,382371260,3670,3670,3670,3670,0
20231220,185300,382371260,3670,3670,3670,3670,0
20231220,185200,382371260,3670,3670,3670,3670,0
20231220,185100,382371260,3670,3670,3670,3670,0
20231220,185000,382371260,3670,3670,3670,3670,0
20231220,184900,382371260,3670,3670,3670,3670,0
20231220,184800,382371260,3670,3670,3670,3670,0
20231220,184700,382371260,3670,3670,3670,3670,0
20231220,184600,382371260,3670,3670,3670,3670,0
20231220,184500,382371260,3670,3670,3670,3670,0
20231220,184400,382371260,3670,3670,3670,3670,0
20231220,184300,382371260,3670,3670,3670,3670,0
20231220,184200,382371260,3670,3670,3670,3670,2326
20231220,184100,382371260,3670,3670,3670,3670,0
20231220,184000,382371260,3670,3670,3670,3670,0
20231220,183900,382371260,3670,3670,3670,3670,0
20231220,183800,382371260,3670,3670,3670,3670,0
20231220,183700,382371260,3670,3670,3670,3670,0
20231220,183600,382371260,3670,3670,3670,3670,0
20231220,183500,382371260,3670,3670,3670,3670,0
20231220,183400,382371260,3670,3670,3670,3670,0
20231220,183300,382371260,3670,3670,3670,3670,0
20231220,183200,382371260,3670,3670,3670,3670,0
20231220,183100,382371260,3670,3670,3670,3670,0
20231220,183000,382371260,3670,3670,3670,3670,0
20231220,182900,382371260,3670,3670,3670,3670,0
20231220,182800,382371260,3670,3670,3670,3670,0
20231220,182700,382371260,3670,3670,3670,3670,0
20231220,182600,382371260,3670,3670,3670,3670,0
20231220,182500,382371260,3670,3670,3670,3670,0
20231220,182400,382371260,3670,3670,3670,3670,0
20231220,182300,382371260,3670,3670,3670,3670,0
20231220,182200,382371260,3670,3670,3670,3670,0
20231220,182100,382371260,3670,3670,3670,3670,0
20231220,182000,382371260,3670,3670,3670,3670,0
20231220,181900,382371260,3670,3670,3670,3670,0
20231220,181800,382371260,3670,3670,3670,3670,0
20231220,181700,382371260,3670,3670,3670,3670,0
20231220,181600,382371260,3670,3670,3670,3670,0
20231220,181500,382371260,3670,3670,3670,3670,0
20231220,181400,382371260,3670,3670,3670,3670,0
20231220,181300,382371260,3670,3670,3670,3670,0
20231220,181200,382371260,3670,3670,3670,3670,2326
20231220,181100,382371260,3670,3670,3670,3670,0
20231220,181000,382371260,3670,3670,3670,3670,0
20231220,180900,382371260,3670,3670,3670,3670,0
20231220,180800,382371260,3670,3670,3670,3670,0
20231220,180700,382371260,3670,3670,3670,3670,0
20231220,180600,382371260,3670,3670,3670,3670,0
20231220,180500,382371260,3670,3670,3670,3670,0
20231220,180400,382371260,3670,3670,3670,3670,0
20231220,180300,382371260,3670,3670,3670,3670,0
20231220,180200,382371260,3670,3670,3670,3670,0
20231220,180100,382371260,3670,3670,3670,3670,0
20231220,180000,382371260,3670,3670,3670,3670,0
20231220,175900,382371260,3670,3670,3670,3670,0
20231220,175800,382371260,3670,3670,3670,3670,0
20231220,175700,382371260,3670,3670,3670,3670,0
20231220,175600,382371260,3670,3670,3670,3670,0
20231220,175500,382371260,3670,3670,3670,3670,0
20231220,175400,382371260,3670,3670,3670,3670,0
20231220,175300,382371260,3670,3670,3670,3670,0
20231220,175200,382371260,3670,3670,3670,3670,0
20231220,175100,382371260,3670,3670,3670,3670,0
20231220,175000,382371260,3670,3670,3670,3670,0
20231220,174900,382371260,3670,3670,3670,3670,0
20231220,174800,382371260,3670,3670,3670,3670,0
20231220,174700,382371260,3670,3670,3670,3670,0
20231220,174600,382371260,3670,3670,3670,3670,0
20231220,174500,382371260,3670,3670,3670,3670,0
20231220,174400,382371260,3670,3670,3670,3670,0
20231220,174300,382371260,3670,3670,3670,3670,0
20231220,174200,382371260,3670,3670,3670,3670,2326
20231220,174100,382371260,3670,3670,3670,3670,0
20231220,174000,382371260,3670,3670,3670,3670,0
20231220,173900,382371260,3670,3670,3670,3670,0
20231220,173800,382371260,3670,3670,3670,3670,0
20231220,173700,382371260,3670,3670,3670,3670,0
20231220,173600,382371260,3670,3670,3670,3670,0
20231220,173500,382371260,3670,3670,3670,3670,0
20231220,173400,382371260,3670,3670,3670,3670,0
20231220,173300,382371260,3670,3670,3670,3670,0
20231220,173200,382371260,3670,3670,3670,3670,0
20231220,173100,382371260,3670,3670,3670,3670,0
20231220,173000,382371260,3670,3670,3670,3670,0
20231220,172900,382371260,3670,3670,3670,3670,0
20231220,172800,382371260,3670,3670,3670,3670,0
20231220,172700,382371260,3670,3670,3670,3670,0
20231220,172600,382371260,3670,3670,3670,3670,0
20231220,172500,382371260,3670,3670,3670,3670,0
20231220,172400,382371260,3670,3670,3670,3670,0
20231220,172300,382371260,3670,3670,3670,3670,0
20231220,172200,382371260,3670,3670,3670,3670,0
20231220,172100,382371260,3670,3670,3670,3670,0
20231220,172000,382371260,3670,3670,3670,3670,0
20231220,171900,382371260,3670,3670,3670,3670,0
20231220,171800,382371260,3670,3670,3670,3670,0
20231220,171700,382371260,3670,3670,3670,3670,0
20231220,171600,382371260,3670,3670,3670,3670,0
20231220,171500,382371260,3670,3670,3670,3670,0
20231220,171400,382371260,3670,3670,3670,3670,0
20231220,171300,382371260,3670,3670,3670,3670,0
20231220,171200,382371260,3670,3670,3670,3670,2326
20231220,171100,382371260,3670,3670,3670,3670,0
20231220,171000,382371260,3670,3670,3670,3670,0
20231220,170900,382371260,3670,3670,3670,3670,0
20231220,170800,382371260,3670,3670,3670,3670,0
20231220,170700,382371260,3670,3670,3670,3670,0
20231220,170600,382371260,3670,3670,3670,3670,0
20231220,170500,382371260,3670,3670,3670,3670,0
20231220,170400,382371260,3670,3670,3670,3670,0
20231220,170300,382371260,3670,3670,3670,3670,0
20231220,170200,382371260,3670,3670,3670,3670,0
20231220,170100,382371260,3670,3670,3670,3670,0
20231220,170000,382371260,3670,3670,3670,3670,0
20231220,165900,382371260,3670,3670,3670,3670,0
20231220,165800,382371260,3670,3670,3670,3670,0
20231220,165700,382371260,3670,3670,3670,3670,0
20231220,165600,382371260,3670,3670,3670,3670,0
20231220,165500,382371260,3670,3670,3670,3670,0
20231220,165400,382371260,3670,3670,3670,3670,0
20231220,165300,382371260,3670,3670,3670,3670,0
20231220,165200,382371260,3670,3670,3670,3670,0
20231220,165100,382371260,3670,3670,3670,3670,0
20231220,165000,382371260,3670,3670,3670,3670,0
20231220,164900,382371260,3670,3670,3670,3670,0
20231220,164800,382371260,3670,3670,3670,3670,0
20231220,164700,382371260,3670,3670,3670,3670,0
20231220,164600,382371260,3670,3670,3670,3670,0
20231220,164500,382371260,3670,3670,3670,3670,0
20231220,164400,382371260,3670,3670,3670,3670,0
20231220,164300,382371260,3670,3670,3670,3670,0
20231220,164200,382371260,3670,3670,3670,3670,2326
20231220,164100,382371260,3670,3670,3670,3670,0
20231220,164000,382371260,3670,3670,3670,3670,0
20231220,163900,382371260,3670,3670,3670,3670,0
20231220,163800,382371260,3670,3670,3670,3670,0
20231220,163700,382371260,3670,3670,3670,3670,0
20231220,163600,382371260,3670,3670,3670,3670,0
20231220,163500,382371260,3670,3670,3670,3670,0
20231220,163400,382371260,3670,3670,3670,3670,0
20231220,163300,382371260,3670,3670,3670,3670,0
20231220,163200,382371260,3670,3670,3670,3670,0
20231220,163100,382371260,3670,3670,3670,3670,0
20231220,163000,382371260,3670,3670,3670,3670,0
20231220,162900,382371260,3670,3670,3670,3670,0
20231220,162800,382371260,3670,3670,3670,3670,0
20231220,162700,382371260,3670,3670,3670,3670,0
20231220,162600,382371260,3670,3670,3670,3670,0
20231220,162500,382371260,3670,3670,3670,3670,0
20231220,162400,382371260,3670,3670,3670,3670,0
20231220,162300,382371260,3670,3670,3670,3670,0
20231220,162200,382371260,3670,3670,3670,3670,0
20231220,162100,382371260,3670,3670,3670,3670,0
20231220,162000,382371260,3670,3670,3670,3670,0
20231220,161900,382371260,3670,3670,3670,3670,0
20231220,161800,382371260,3670,3670,3670,3670,0
20231220,161700,382371260,3670,3670,3670,3670,0
20231220,161600,382371260,3670,3670,3670,3670,0
20231220,161500,382371260,3670,3670,3670,3670,0
20231220,161400,382371260,3670,3670,3670,3670,0
20231220,161300,382371260,3670,3670,3670,3670,0
20231220,161200,382371260,3670,3670,3670,3670,2326
20231220,161100,382371260,3670,3670,3670,3670,0
20231220,161000,382371260,3670,3670,3670,3670,0
20231220,160900,382371260,3670,3670,3670,3670,0
20231220,160800,382371260,3670,3670,3670,3670,0
20231220,160700,382371260,3670,3670,3670,3670,0
20231220,160600,382371260,3670,3670,3670,3670,0
20231220,160500,382371260,3670,3670,3670,3670,0
20231220,160400,382371260,3670,3670,3670,3670,0
20231220,160300,382371260,3670,3670,3670,3670,0
20231220,160200,382371260,3670,3670,3670,3670,0
20231220,160100,382371260,3670,3670,3670,3670,0
20231220,160000,382371260,3670,3670,3670,3670,0
20231220,155900,382371260,3670,3670,3670,3670,0
20231220,155800,382371260,3670,3670,3670,3670,0
20231220,155700,382371260,3670,3670,3670,3670,0
20231220,155600,382371260,3670,3670,3670,3670,0
20231220,155500,382371260,3670,3670,3670,3670,0
20231220,155400,382371260,3670,3670,3670,3670,0
20231220,155300,382371260,3670,3670,3670,3670,0
20231220,155200,382371260,3670,3670,3670,3670,0
20231220,155100,382371260,3670,3670,3670,3670,0
20231220,155000,382371260,3670,3670,3670,3670,0
20231220,154900,382371260,3670,3670,3670,3670,0
20231220,154800,382371260,3670,3670,3670,3670,0
20231220,154700,382371260,3670,3670,3670,3670,0
20231220,154600,382371260,3670,3670,3670,3670,0
20231220,154500,382371260,3670,3670,3670,3670,0
20231220,154400,382371260,3670,3670,3670,3670,0
20231220,154300,382371260,3670,3670,3670,3670,0
20231220,154200,382371260,3670,3670,3670,3670,2326
20231220,154100,382371260,3670,3670,3670,3670,0
20231220,154000,382371260,3670,3670,3670,3670,0
20231220,153900,382371260,3670,3670,3670,3670,0
20231220,153800,382371260,3670,3670,3670,3670,0
20231220,153700,382371260,3670,3670,3670,3670,0
20231220,153600,382371260,3670,3670,3670,3670,0
20231220,153500,382371260,3670,3670,3670,3670,0
20231220,153400,382371260,3670,3670,3670,3670,0
20231220,153300,382371260,3670,3670,3670,3670,0
20231220,153200,382371260,3670,3670,3670,3670,0
20231220,153100,382371260,3670,3670,3670,3670,0
20231220,153000,382371260,3670,3670,3670,3670,2326
20231220,152900,373834840,3675,3675,3675,3675,0
20231220,152800,373834840,3675,3675,3675,3675,0
20231220,152700,373834840,3675,3675,3675,3675,0
20231220,152600,373834840,3675,3675,3675,3675,0
20231220,152500,373834840,3675,3675,3675,3675,0
20231220,152400,373834840,3675,3675,3675,3675,0
20231220,152300,373834840,3675,3675,3675,3675,0
20231220,152200,373834840,3675,3675,3675,3675,0
20231220,152100,373834840,3675,3675,3675,3675,0
20231220,152000,373834840,3675,3675,3675,3675,0
20231220,151900,373834840,3675,3675,3675,3670,69
20231220,151800,373581600,3675,3670,3675,3670,4
20231220,151700,373566910,3670,3675,3675,3670,510
20231220,151600,371695160,3670,3670,3670,3670,310
20231220,151500,370557460,3670,3670,3670,3670,28
20231220,151400,370454700,3670,3670,3675,3670,195
20231220,151300,369739015,3670,3670,3670,3670,40
20231220,151200,369592215,3675,3675,3675,3675,700
20231220,151100,367019715,3675,3675,3675,3675,62
20231220,151000,366791865,3675,3675,3675,3675,457
20231220,150900,365112390,3680,3675,3680,3675,501
20231220,150800,363271210,3675,3675,3675,3675,0
20231220,150700,363271210,3675,3685,3690,3675,753
20231220,150600,360500830,3685,3685,3685,3685,0
20231220,150500,360500830,3685,3685,3685,3685,810
20231220,150400,357515980,3690,3685,3690,3685,304
20231220,150300,356394225,3690,3685,3690,3685,1508
20231220,150200,350834240,3690,3690,3690,3690,1000
20231220,150100,347144240,3695,3700,3700,3695,5474
20231220,150000,326917775,3695,3695,3695,3690,638
20231220,145900,324560465,3695,3695,3695,3695,1
20231220,145800,324556770,3695,3695,3695,3695,54
20231220,145700,324357240,3700,3700,3700,3700,0
20231220,145600,324357240,3700,3695,3700,3680,2290
20231220,145500,315884815,3700,3685,3700,3685,600
20231220,145400,313670625,3685,3680,3685,3680,46
20231220,145300,313501340,3680,3680,3680,3680,50
20231220,145200,313317340,3685,3685,3685,3685,0
20231220,145100,313317340,3685,3685,3685,3685,1
20231220,145000,313313655,3685,3685,3685,3685,2
20231220,144900,313306285,3685,3685,3685,3685,4
20231220,144800,313291545,3685,3685,3685,3685,0
20231220,144700,313291545,3685,3685,3685,3670,391
20231220,144600,311854355,3685,3685,3685,3685,104
20231220,144500,311471115,3680,3680,3680,3680,0
20231220,144400,311471115,3680,3680,3680,3680,446
20231220,144300,309829835,3675,3675,3675,3675,0
20231220,144200,309829835,3675,3675,3675,3675,472
20231220,144100,308095235,3675,3675,3675,3675,118
20231220,144000,307661585,3675,3675,3675,3675,5
20231220,143900,307643210,3675,3675,3675,3675,0
20231220,143800,307643210,3675,3680,3680,3675,16
20231220,143700,307584405,3680,3675,3680,3675,378
20231220,143600,306195250,3670,3670,3670,3670,0
20231220,143500,306195250,3670,3670,3670,3670,7
20231220,143400,306169560,3675,3675,3675,3675,30
20231220,143300,306059310,3675,3675,3675,3675,341
20231220,143200,304806135,3675,3675,3675,3675,128
20231220,143100,304335735,3675,3675,3675,3675,22
20231220,143000,304254885,3680,3680,3680,3680,20
20231220,142900,304181285,3680,3680,3680,3680,0
20231220,142800,304181285,3680,3680,3680,3680,1
20231220,142700,304177605,3680,3680,3680,3680,1
20231220,142600,304173925,3680,3680,3680,3680,27
20231220,142500,304074565,3680,3680,3680,3680,0
20231220,142400,304074565,3680,3680,3680,3680,221
20231220,142300,303261285,3680,3680,3680,3680,30
20231220,142200,303150885,3685,3685,3685,3685,129
20231220,142100,302675520,3685,3690,3690,3685,18
20231220,142000,302609185,3680,3680,3680,3680,0
20231220,141900,302609185,3680,3680,3680,3680,0
20231220,141800,302609185,3680,3690,3690,3680,4503
20231220,141700,286016180,3690,3690,3690,3690,925
20231220,141600,282602930,3695,3695,3695,3695,511
20231220,141500,280714785,3690,3690,3695,3690,1950
20231220,141400,273518785,3695,3695,3695,3695,180
20231220,141300,272853685,3695,3695,3695,3695,566
20231220,141200,270762315,3700,3690,3700,3690,1000
20231220,141100,267069035,3690,3690,3690,3685,845
20231220,141000,263951215,3690,3690,3690,3685,276
20231220,140900,262932780,3690,3685,3690,3685,125
20231220,140800,262472030,3690,3690,3695,3690,55
20231220,140700,262269070,3705,3705,3705,3705,0
20231220,140600,262269070,3705,3705,3705,3685,22
20231220,140500,262187760,3705,3690,3705,3680,6067
20231220,140400,239754480,3685,3685,3685,3685,1
20231220,140300,239750795,3685,3680,3685,3680,916
20231220,140200,236376015,3680,3680,3680,3680,147
20231220,140100,235835055,3680,3680,3680,3680,553
20231220,140000,233800015,3685,3685,3685,3685,0
20231220,135900,233800015,3685,3685,3685,3685,101
20231220,135800,233427830,3685,3685,3685,3685,0
20231220,135700,233427830,3685,3685,3685,3685,500
20231220,135600,231585330,3685,3685,3685,3685,0
20231220,135500,231585330,3685,3680,3685,3680,8
20231220,135400,231555885,3680,3680,3680,3680,1000
20231220,135300,227875885,3680,3680,3680,3680,36
20231220,135200,227743405,3680,3680,3680,3680,0
20231220,135100,227743405,3680,3680,3680,3680,0
20231220,135000,227743405,3680,3680,3680,3680,0
20231220,134900,227743405,3680,3680,3680,3680,0
20231220,134800,227743405,3680,3685,3685,3680,1185
20231220,134700,223378860,3680,3680,3680,3680,0
20231220,134600,223378860,3680,3680,3680,3680,6
20231220,134500,223356780,3685,3680,3685,3680,4
20231220,134400,223342055,3685,3685,3685,3685,121
20231220,134300,222896170,3685,3685,3685,3685,8
20231220,134200,222866690,3685,3685,3685,3685,516
20231220,134100,220965230,3690,3690,3690,3690,0
20231220,134000,220965230,3690,3685,3690,3685,78
20231220,133900,220677460,3690,3685,3690,3685,20
20231220,133800,220603710,3685,3685,3685,3685,30
20231220,133700,220493160,3690,3690,3690,3690,116
20231220,133600,220065120,3685,3685,3685,3685,68
20231220,133500,219814540,3685,3680,3690,3680,325
20231220,133400,218615595,3690,3685,3690,3680,684
20231220,133300,216094610,3685,3685,3685,3685,261
20231220,133200,215132825,3685,3685,3685,3685,5
20231220,133100,215114400,3680,3680,3685,3670,36
20231220,133000,214981920,3685,3675,3685,3675,5245
20231220,132900,195684375,3670,3670,3670,3670,0
20231220,132800,195684375,3670,3675,3675,3670,508
20231220,132700,193819990,3675,3675,3675,3675,0
20231220,132600,193819990,3675,3675,3675,3675,242
20231220,132500,192930640,3675,3675,3675,3675,781
20231220,132400,190060465,3675,3675,3675,3675,0
20231220,132300,190060465,3675,3670,3675,3670,1270
20231220,132200,185397325,3670,3670,3670,3670,356
20231220,132100,184090805,3670,3670,3670,3670,1050
20231220,132000,180237305,3670,3660,3670,3660,578
20231220,131900,178116980,3660,3660,3660,3660,0
20231220,131800,178116980,3660,3665,3665,3660,58
20231220,131700,177904660,3665,3665,3665,3665,201
20231220,131600,177167995,3665,3665,3665,3665,913
20231220,131500,173821850,3665,3660,3665,3660,677
20231220,131400,171343530,3660,3660,3660,3660,300
20231220,131300,170245530,3660,3660,3660,3660,1
20231220,131200,170241870,3660,3660,3660,3660,1
20231220,131100,170238210,3665,3665,3665,3665,0
20231220,131000,170238210,3665,3665,3665,3665,1
20231220,130900,170234545,3665,3665,3665,3665,0
20231220,130800,170234545,3665,3665,3665,3665,22
20231220,130700,170153915,3660,3660,3660,3660,0
20231220,130600,170153915,3660,3660,3660,3660,0
20231220,130500,170153915,3660,3660,3660,3660,0
20231220,130400,170153915,3660,3660,3660,3660,149
20231220,130300,169608575,3665,3665,3665,3665,1
20231220,130200,169604910,3665,3665,3665,3665,0
20231220,130100,169604910,3665,3665,3665,3665,0
20231220,130000,169604910,3665,3665,3665,3665,0
20231220,125900,169604910,3665,3665,3665,3665,483
20231220,125800,167834715,3665,3665,3665,3665,0
20231220,125700,167834715,3665,3665,3665,3665,0
20231220,125600,167834715,3665,3670,3670,3665,477
20231220,125500,166084260,3665,3665,3665,3665,53
20231220,125400,165890015,3670,3670,3670,3670,1
20231220,125300,165886345,3670,3670,3670,3670,58
20231220,125200,165673485,3665,3665,3665,3665,0
20231220,125100,165673485,3665,3665,3665,3665,79
20231220,125000,165383950,3665,3665,3665,3665,1
20231220,124900,165380285,3665,3665,3665,3665,0
20231220,124800,165380285,3665,3665,3665,3665,0
20231220,124700,165380285,3665,3665,3665,3665,0
20231220,124600,165380285,3665,3665,3665,3665,74
20231220,124500,165109075,3665,3665,3665,3665,6
20231220,124400,165087085,3665,3665,3665,3665,0
20231220,124300,165087085,3665,3665,3665,3665,0
20231220,124200,165087085,3665,3665,3665,3665,0
20231220,124100,165087085,3665,3665,3665,3665,90
20231220,124000,164757235,3665,3670,3670,3665,925
20231220,123900,161367105,3670,3670,3670,3670,359
20231220,123800,160049575,3670,3670,3670,3670,500
20231220,123700,158214575,3670,3670,3670,3670,10
20231220,123600,158177875,3670,3670,3670,3670,0
20231220,123500,158177875,3670,3665,3670,3665,20
20231220,123400,158104515,3670,3670,3670,3670,0
20231220,123300,158104515,3670,3670,3670,3670,0
20231220,123200,158104515,3670,3670,3670,3670,200
20231220,123100,157370515,3675,3675,3675,3675,1
20231220,123000,157366840,3675,3675,3675,3675,0
20231220,122900,157366840,3675,3675,3675,3675,0
20231220,122800,157366840,3675,3675,3675,3675,8
20231220,122700,157337440,3670,3670,3670,3670,1
20231220,122600,157333770,3670,3670,3670,3670,1000
20231220,122500,153663770,3675,3675,3675,3675,0
20231220,122400,153663770,3675,3675,3675,3675,0
20231220,122300,153663770,3675,3675,3675,3675,52
20231220,122200,153472670,3670,3670,3670,3670,0
20231220,122100,153472670,3670,3670,3670,3670,216
20231220,122000,152679950,3670,3670,3670,3670,403
20231220,121900,151200940,3670,3670,3670,3670,0
20231220,121800,151200940,3670,3670,3670,3670,56
20231220,121700,150995420,3675,3670,3675,3670,3216
20231220,121600,139177700,3670,3670,3670,3670,0
20231220,121500,139177700,3670,3665,3670,3665,768
20231220,121400,136359180,3670,3665,3670,3665,820
20231220,121300,133351630,3670,3670,3670,3670,10
20231220,121200,133314930,3670,3670,3670,3670,18
20231220,121100,133248870,3670,3670,3670,3670,0
20231220,121000,133248870,3670,3670,3670,3670,0
20231220,120900,133248870,3670,3670,3670,3670,0
20231220,120800,133248870,3670,3670,3670,3670,0
20231220,120700,133248870,3670,3670,3670,3670,17
20231220,120600,133186480,3670,3670,3670,3670,0
20231220,120500,133186480,3670,3670,3670,3670,10
20231220,120400,133149780,3670,3670,3670,3670,0
20231220,120300,133149780,3670,3670,3670,3670,9
20231220,120200,133116750,3665,3665,3665,3665,0
20231220,120100,133116750,3665,3665,3665,3665,5
20231220,120000,133098425,3665,3665,3665,3665,58
20231220,115900,132885855,3670,3670,3670,3670,0
20231220,115800,132885855,3670,3670,3670,3670,1
20231220,115700,132882185,3670,3670,3670,3670,0
20231220,115600,132882185,3670,3660,3670,3660,246
20231220,115500,131981815,3660,3660,3660,3660,8
20231220,115400,131952535,3670,3670,3670,3670,5
20231220,115300,131934185,3670,3670,3670,3670,1
20231220,115200,131930515,3670,3670,3670,3670,0
20231220,115100,131930515,3670,3670,3670,3670,0
20231220,115000,131930515,3670,3670,3670,3670,200
20231220,114900,131196515,3670,3670,3670,3670,251
20231220,114800,130275345,3670,3670,3670,3670,0
20231220,114700,130275345,3670,3670,3670,3670,0
20231220,114600,130275345,3670,3670,3670,3670,500
20231220,114500,128440345,3670,3665,3670,3665,502
20231220,114400,126598300,3665,3670,3670,3665,1271
20231220,114300,121939930,3670,3670,3670,3670,1
20231220,114200,121936260,3670,3670,3670,3670,0
20231220,114100,121936260,3670,3670,3670,3670,10
20231220,114000,121899560,3670,3670,3670,3670,4
20231220,113900,121884880,3670,3670,3670,3670,0
20231220,113800,121884880,3670,3670,3670,3670,8
20231220,113700,121855520,3665,3665,3665,3665,0
20231220,113600,121855520,3665,3665,3665,3665,0
20231220,113500,121855520,3665,3665,3665,3665,38
20231220,113400,121716250,3670,3670,3670,3670,0
20231220,113300,121716250,3670,3670,3670,3670,0
20231220,113200,121716250,3670,3670,3670,3670,112
20231220,113100,121305210,3675,3675,3675,3675,1
20231220,113000,121301535,3665,3670,3670,3665,99
20231220,112900,120938210,3665,3665,3665,3665,337
20231220,112800,119703105,3670,3670,3670,3670,42
20231220,112700,119548965,3675,3675,3675,3675,0
20231220,112600,119548965,3675,3675,3675,3675,0
20231220,112500,119548965,3675,3675,3675,3675,0
20231220,112400,119548965,3675,3675,3675,3675,0
20231220,112300,119548965,3675,3675,3675,3675,0
20231220,112200,119548965,3675,3675,3675,3675,337
20231220,112100,118310490,3680,3680,3680,3680,1
20231220,112000,118306810,3665,3675,3680,3665,469
20231220,111900,116584920,3675,3675,3675,3675,1000
20231220,111800,112909920,3675,3675,3675,3675,0
20231220,111700,112909920,3675,3675,3675,3675,33
20231220,111600,112788645,3675,3675,3675,3675,0
20231220,111500,112788645,3675,3665,3675,3665,11
20231220,111400,112748300,3675,3670,3675,3670,71
20231220,111300,112487715,3670,3670,3670,3670,8
20231220,111200,112458355,3670,3670,3670,3670,124
20231220,111100,112003275,3675,3670,3675,3670,353
20231220,111000,110707760,3670,3670,3670,3670,1500
20231220,110900,105202760,3665,3665,3665,3665,193
20231220,110800,104495415,3670,3670,3670,3670,0
20231220,110700,104495415,3670,3670,3670,3670,0
20231220,110600,104495415,3670,3670,3670,3670,0
20231220,110500,104495415,3670,3670,3670,3670,0
20231220,110400,104495415,3670,3665,3670,3665,4
20231220,110300,104480750,3665,3670,3670,3665,651
20231220,110200,102091630,3670,3670,3670,3670,12
20231220,110100,102047590,3670,3670,3675,3670,1967
20231220,110000,94826785,3670,3670,3670,3665,161
20231220,105900,94236115,3670,3670,3670,3670,0
20231220,105800,94236115,3670,3665,3670,3665,124
20231220,105700,93781650,3660,3660,3660,3660,1
20231220,105600,93777990,3660,3660,3660,3660,1000
20231220,105500,90117990,3665,3660,3665,3660,9
20231220,105400,90085045,3665,3665,3665,3665,376
20231220,105300,88707005,3670,3670,3675,3670,658
20231220,105200,86292110,3675,3670,3675,3670,8
20231220,105100,86262735,3670,3670,3670,3670,1186
20231220,105000,81910115,3670,3670,3670,3670,8
20231220,104900,81880755,3670,3670,3670,3665,209
20231220,104800,81113730,3670,3665,3670,3665,1072
20231220,104700,77184785,3660,3665,3665,3660,800
20231220,104600,74253785,3665,3670,3670,3665,8
20231220,104500,74224450,3670,3665,3670,3650,3180
20231220,104400,62563485,3660,3655,3660,3655,1779
20231220,104300,56055045,3655,3655,3655,3655,112
20231220,104200,55645685,3650,3655,3655,3650,1432
20231220,104100,50411995,3660,3660,3660,3660,200
20231220,104000,49679995,3660,3660,3660,3660,0
20231220,103900,49679995,3660,3650,3660,3650,40
20231220,103800,49533795,3660,3660,3660,3660,17
20231220,103700,49471575,3655,3660,3660,3655,450
20231220,103600,47824825,3660,3655,3660,3655,263
20231220,103500,46863360,3650,3650,3650,3650,8
20231220,103400,46834160,3655,3655,3655,3655,202
20231220,103300,46095850,3655,3655,3655,3655,100
20231220,103200,45730350,3655,3655,3655,3655,271
20231220,103100,44739845,3655,3655,3655,3655,139
20231220,103000,44231800,3660,3660,3660,3660,0
20231220,102900,44231800,3660,3655,3660,3655,104
20231220,102800,43851440,3655,3655,3655,3655,5
20231220,102700,43833165,3655,3655,3655,3655,6
20231220,102600,43811235,3650,3650,3650,3650,0
20231220,102500,43811235,3650,3650,3650,3650,0
20231220,102400,43811235,3650,3650,3650,3650,0
20231220,102300,43811235,3650,3650,3650,3650,19
20231220,102200,43741885,3650,3650,3650,3650,300
20231220,102100,42646885,3650,3645,3650,3645,260
20231220,102000,41699170,3635,3635,3635,3635,0
20231220,101900,41699170,3635,3635,3635,3635,0
20231220,101800,41699170,3635,3635,3635,3635,0
20231220,101700,41699170,3635,3635,3635,3635,481
20231220,101600,39950735,3635,3635,3635,3635,0
20231220,101500,39950735,3635,3635,3635,3635,8
20231220,101400,39921655,3650,3650,3650,3650,0
20231220,101300,39921655,3650,3650,3650,3650,2
20231220,101200,39914355,3650,3650,3650,3650,1
20231220,101100,39910705,3635,3640,3640,3635,110
20231220,101000,39510450,3640,3640,3640,3640,0
20231220,100900,39510450,3640,3650,3650,3640,190
20231220,100800,38817520,3650,3650,3650,3650,0
20231220,100700,38817520,3650,3650,3650,3650,100
20231220,100600,38452520,3650,3655,3660,3650,357
20231220,100500,37147720,3650,3650,3650,3650,146
20231220,100400,36614820,3650,3650,3650,3650,0
20231220,100300,36614820,3650,3650,3650,3650,17
20231220,100200,36552770,3650,3650,3650,3650,1
20231220,100100,36549120,3650,3650,3650,3650,0
20231220,100000,36549120,3650,3650,3650,3650,0
20231220,095900,36549120,3650,3650,3650,3650,0
20231220,095800,36549120,3650,3650,3650,3650,9
20231220,095700,36516270,3650,3640,3650,3640,297
20231220,095600,35435090,3650,3650,3650,3650,0
20231220,095500,35435090,3650,3645,3650,3640,9
20231220,095400,35402315,3650,3650,3650,3650,21
20231220,095300,35325665,3650,3655,3655,3650,446
20231220,095200,33696765,3650,3645,3650,3645,831
20231220,095100,30664320,3645,3645,3645,3645,0
20231220,095000,30664320,3645,3645,3645,3645,1
20231220,094900,30660675,3645,3645,3645,3645,0
20231220,094800,30660675,3645,3645,3645,3645,30
20231220,094700,30551325,3640,3645,3645,3640,28
20231220,094600,30449270,3640,3640,3640,3640,0
20231220,094500,30449270,3640,3640,3640,3640,0
20231220,094400,30449270,3640,3640,3640,3640,0
20231220,094300,30449270,3640,3640,3640,3640,0
20231220,094200,30449270,3640,3640,3640,3640,29
20231220,094100,30343710,3640,3640,3640,3640,1
20231220,094000,30340070,3640,3640,3640,3640,0
20231220,093900,30340070,3640,3640,3645,3640,151
20231220,093800,29790425,3640,3640,3640,3640,0
20231220,093700,29790425,3640,3640,3640,3640,0
20231220,093600,29790425,3640,3650,3650,3640,254
20231220,093500,28865845,3630,3640,3640,3630,259
20231220,093400,27925505,3650,3650,3650,3650,92
20231220,093300,27589705,3650,3645,3650,3645,1008
20231220,093200,23912545,3645,3645,3645,3645,0
20231220,093100,23912545,3645,3645,3645,3645,70
20231220,093000,23657395,3645,3645,3645,3645,0
20231220,092900,23657395,3645,3645,3645,3645,0
20231220,092800,23657395,3645,3645,3645,3645,0
20231220,092700,23657395,3645,3645,3645,3645,0
20231220,092600,23657395,3645,3630,3645,3630,203
20231220,092500,22920465,3645,3645,3645,3645,0
20231220,092400,22920465,3645,3635,3645,3635,687
20231220,092300,20419540,3635,3635,3635,3635,1
20231220,092200,20415905,3635,3635,3635,3635,0
20231220,092100,20415905,3635,3635,3635,3635,5
20231220,092000,20397730,3630,3630,3630,3630,0
20231220,091900,20397730,3630,3630,3630,3630,200
20231220,091800,19671730,3630,3630,3630,3630,135
20231220,091700,19181680,3630,3630,3630,3630,77
20231220,091600,18902170,3630,3630,3630,3630,95
20231220,091500,18557320,3625,3625,3625,3625,37
20231220,091400,18423195,3625,3630,3630,3625,42
20231220,091300,18270940,3645,3645,3645,3645,0
20231220,091200,18270940,3645,3645,3645,3645,200
20231220,091100,17541940,3625,3625,3625,3625,0
20231220,091000,17541940,3625,3630,3630,3625,1056
20231220,090900,13710625,3655,3655,3655,3655,3
20231220,090800,13699660,3630,3650,3655,3630,248
20231220,090700,12795015,3650,3650,3650,3650,0
20231220,090600,12795015,3650,3645,3650,3645,800
20231220,090500,9876025,3640,3640,3640,3640,322
20231220,090400,8703945,3625,3635,3640,3625,145
20231220,090300,8177795,3635,3630,3635,3630,216
20231220,090200,7393665,3630,3630,3630,3630,379
20231220,090100,6017895,3630,3630,3630,3630,0
20231220,090000,6017895,3630,3625,3630,3625,1657