KissMeData/023410/min/candle-20231220.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231220,190500,588391605,3560,3560,3560,3560,1663
20231220,190400,588391605,3560,3560,3560,3560,0
20231220,190300,588391605,3560,3560,3560,3560,0
20231220,190200,588391605,3560,3560,3560,3560,0
20231220,190100,588391605,3560,3560,3560,3560,0
20231220,190000,588391605,3560,3560,3560,3560,0
20231220,185900,588391605,3560,3560,3560,3560,0
20231220,185800,588391605,3560,3560,3560,3560,0
20231220,185700,588391605,3560,3560,3560,3560,0
20231220,185600,588391605,3560,3560,3560,3560,0
20231220,185500,588391605,3560,3560,3560,3560,0
20231220,185400,588391605,3560,3560,3560,3560,0
20231220,185300,588391605,3560,3560,3560,3560,0
20231220,185200,588391605,3560,3560,3560,3560,0
20231220,185100,588391605,3560,3560,3560,3560,0
20231220,185000,588391605,3560,3560,3560,3560,0
20231220,184900,588391605,3560,3560,3560,3560,0
20231220,184800,588391605,3560,3560,3560,3560,0
20231220,184700,588391605,3560,3560,3560,3560,0
20231220,184600,588391605,3560,3560,3560,3560,0
20231220,184500,588391605,3560,3560,3560,3560,0
20231220,184400,588391605,3560,3560,3560,3560,0
20231220,184300,588391605,3560,3560,3560,3560,0
20231220,184200,588391605,3560,3560,3560,3560,0
20231220,184100,588391605,3560,3560,3560,3560,0
20231220,184000,588391605,3560,3560,3560,3560,0
20231220,183900,588391605,3560,3560,3560,3560,0
20231220,183800,588391605,3560,3560,3560,3560,0
20231220,183700,588391605,3560,3560,3560,3560,0
20231220,183600,588391605,3560,3560,3560,3560,0
20231220,183500,588391605,3560,3560,3560,3560,1663
20231220,183400,588391605,3560,3560,3560,3560,0
20231220,183300,588391605,3560,3560,3560,3560,0
20231220,183200,588391605,3560,3560,3560,3560,0
20231220,183100,588391605,3560,3560,3560,3560,0
20231220,183000,588391605,3560,3560,3560,3560,0
20231220,182900,588391605,3560,3560,3560,3560,0
20231220,182800,588391605,3560,3560,3560,3560,0
20231220,182700,588391605,3560,3560,3560,3560,0
20231220,182600,588391605,3560,3560,3560,3560,0
20231220,182500,588391605,3560,3560,3560,3560,0
20231220,182400,588391605,3560,3560,3560,3560,0
20231220,182300,588391605,3560,3560,3560,3560,0
20231220,182200,588391605,3560,3560,3560,3560,0
20231220,182100,588391605,3560,3560,3560,3560,0
20231220,182000,588391605,3560,3560,3560,3560,0
20231220,181900,588391605,3560,3560,3560,3560,0
20231220,181800,588391605,3560,3560,3560,3560,0
20231220,181700,588391605,3560,3560,3560,3560,0
20231220,181600,588391605,3560,3560,3560,3560,0
20231220,181500,588391605,3560,3560,3560,3560,0
20231220,181400,588391605,3560,3560,3560,3560,0
20231220,181300,588391605,3560,3560,3560,3560,0
20231220,181200,588391605,3560,3560,3560,3560,0
20231220,181100,588391605,3560,3560,3560,3560,0
20231220,181000,588391605,3560,3560,3560,3560,0
20231220,180900,588391605,3560,3560,3560,3560,0
20231220,180800,588391605,3560,3560,3560,3560,0
20231220,180700,588391605,3560,3560,3560,3560,0
20231220,180600,588391605,3560,3560,3560,3560,0
20231220,180500,588391605,3560,3560,3560,3560,1663
20231220,180400,588391605,3560,3560,3560,3560,0
20231220,180300,588391605,3560,3560,3560,3560,0
20231220,180200,588391605,3560,3560,3560,3560,0
20231220,180100,588391605,3560,3560,3560,3560,0
20231220,180000,588391605,3560,3560,3560,3560,0
20231220,175900,588391605,3560,3560,3560,3560,0
20231220,175800,588391605,3560,3560,3560,3560,0
20231220,175700,588391605,3560,3560,3560,3560,0
20231220,175600,588391605,3560,3560,3560,3560,0
20231220,175500,588391605,3560,3560,3560,3560,0
20231220,175400,588391605,3560,3560,3560,3560,0
20231220,175300,588391605,3560,3560,3560,3560,0
20231220,175200,588391605,3560,3560,3560,3560,0
20231220,175100,588391605,3560,3560,3560,3560,0
20231220,175000,588391605,3560,3560,3560,3560,0
20231220,174900,588391605,3560,3560,3560,3560,0
20231220,174800,588391605,3560,3560,3560,3560,0
20231220,174700,588391605,3560,3560,3560,3560,0
20231220,174600,588391605,3560,3560,3560,3560,0
20231220,174500,588391605,3560,3560,3560,3560,0
20231220,174400,588391605,3560,3560,3560,3560,0
20231220,174300,588391605,3560,3560,3560,3560,0
20231220,174200,588391605,3560,3560,3560,3560,0
20231220,174100,588391605,3560,3560,3560,3560,0
20231220,174000,588391605,3560,3560,3560,3560,0
20231220,173900,588391605,3560,3560,3560,3560,0
20231220,173800,588391605,3560,3560,3560,3560,0
20231220,173700,588391605,3560,3560,3560,3560,0
20231220,173600,588391605,3560,3560,3560,3560,0
20231220,173500,588391605,3560,3560,3560,3560,1663
20231220,173400,588391605,3560,3560,3560,3560,0
20231220,173300,588391605,3560,3560,3560,3560,0
20231220,173200,588391605,3560,3560,3560,3560,0
20231220,173100,588391605,3560,3560,3560,3560,0
20231220,173000,588391605,3560,3560,3560,3560,0
20231220,172900,588391605,3560,3560,3560,3560,0
20231220,172800,588391605,3560,3560,3560,3560,0
20231220,172700,588391605,3560,3560,3560,3560,0
20231220,172600,588391605,3560,3560,3560,3560,0
20231220,172500,588391605,3560,3560,3560,3560,0
20231220,172400,588391605,3560,3560,3560,3560,0
20231220,172300,588391605,3560,3560,3560,3560,0
20231220,172200,588391605,3560,3560,3560,3560,0
20231220,172100,588391605,3560,3560,3560,3560,0
20231220,172000,588391605,3560,3560,3560,3560,0
20231220,171900,588391605,3560,3560,3560,3560,0
20231220,171800,588391605,3560,3560,3560,3560,0
20231220,171700,588391605,3560,3560,3560,3560,0
20231220,171600,588391605,3560,3560,3560,3560,0
20231220,171500,588391605,3560,3560,3560,3560,0
20231220,171400,588391605,3560,3560,3560,3560,0
20231220,171300,588391605,3560,3560,3560,3560,0
20231220,171200,588391605,3560,3560,3560,3560,0
20231220,171100,588391605,3560,3560,3560,3560,0
20231220,171000,588391605,3560,3560,3560,3560,0
20231220,170900,588391605,3560,3560,3560,3560,0
20231220,170800,588391605,3560,3560,3560,3560,0
20231220,170700,588391605,3560,3560,3560,3560,0
20231220,170600,588391605,3560,3560,3560,3560,0
20231220,170500,588391605,3560,3560,3560,3560,1663
20231220,170400,588391605,3560,3560,3560,3560,0
20231220,170300,588391605,3560,3560,3560,3560,0
20231220,170200,588391605,3560,3560,3560,3560,0
20231220,170100,588391605,3560,3560,3560,3560,0
20231220,170000,588391605,3560,3560,3560,3560,0
20231220,165900,588391605,3560,3560,3560,3560,0
20231220,165800,588391605,3560,3560,3560,3560,0
20231220,165700,588391605,3560,3560,3560,3560,0
20231220,165600,588391605,3560,3560,3560,3560,0
20231220,165500,588391605,3560,3560,3560,3560,0
20231220,165400,588391605,3560,3560,3560,3560,0
20231220,165300,588391605,3560,3560,3560,3560,0
20231220,165200,588391605,3560,3560,3560,3560,0
20231220,165100,588391605,3560,3560,3560,3560,0
20231220,165000,588391605,3560,3560,3560,3560,0
20231220,164900,588391605,3560,3560,3560,3560,0
20231220,164800,588391605,3560,3560,3560,3560,0
20231220,164700,588391605,3560,3560,3560,3560,0
20231220,164600,588391605,3560,3560,3560,3560,0
20231220,164500,588391605,3560,3560,3560,3560,0
20231220,164400,588391605,3560,3560,3560,3560,0
20231220,164300,588391605,3560,3560,3560,3560,0
20231220,164200,588391605,3560,3560,3560,3560,0
20231220,164100,588391605,3560,3560,3560,3560,0
20231220,164000,588391605,3560,3560,3560,3560,0
20231220,163900,588391605,3560,3560,3560,3560,0
20231220,163800,588391605,3560,3560,3560,3560,0
20231220,163700,588391605,3560,3560,3560,3560,0
20231220,163600,588391605,3560,3560,3560,3560,0
20231220,163500,588391605,3560,3560,3560,3560,1663
20231220,163400,588391605,3560,3560,3560,3560,0
20231220,163300,588391605,3560,3560,3560,3560,0
20231220,163200,588391605,3560,3560,3560,3560,0
20231220,163100,588391605,3560,3560,3560,3560,0
20231220,163000,588391605,3560,3560,3560,3560,0
20231220,162900,588391605,3560,3560,3560,3560,0
20231220,162800,588391605,3560,3560,3560,3560,0
20231220,162700,588391605,3560,3560,3560,3560,0
20231220,162600,588391605,3560,3560,3560,3560,0
20231220,162500,588391605,3560,3560,3560,3560,0
20231220,162400,588391605,3560,3560,3560,3560,0
20231220,162300,588391605,3560,3560,3560,3560,0
20231220,162200,588391605,3560,3560,3560,3560,0
20231220,162100,588391605,3560,3560,3560,3560,0
20231220,162000,588391605,3560,3560,3560,3560,0
20231220,161900,588391605,3560,3560,3560,3560,0
20231220,161800,588391605,3560,3560,3560,3560,0
20231220,161700,588391605,3560,3560,3560,3560,0
20231220,161600,588391605,3560,3560,3560,3560,0
20231220,161500,588391605,3560,3560,3560,3560,0
20231220,161400,588391605,3560,3560,3560,3560,0
20231220,161300,588391605,3560,3560,3560,3560,0
20231220,161200,588391605,3560,3560,3560,3560,0
20231220,161100,588391605,3560,3560,3560,3560,0
20231220,161000,588391605,3560,3560,3560,3560,0
20231220,160900,588391605,3560,3560,3560,3560,0
20231220,160800,588391605,3560,3560,3560,3560,0
20231220,160700,588391605,3560,3560,3560,3560,0
20231220,160600,588391605,3560,3560,3560,3560,0
20231220,160500,588391605,3560,3560,3560,3560,1663
20231220,160400,588391605,3560,3560,3560,3560,0
20231220,160300,588391605,3560,3560,3560,3560,0
20231220,160200,588391605,3560,3560,3560,3560,0
20231220,160100,588391605,3560,3560,3560,3560,0
20231220,160000,588391605,3560,3560,3560,3560,0
20231220,155900,588391605,3560,3560,3560,3560,0
20231220,155800,588391605,3560,3560,3560,3560,0
20231220,155700,588391605,3560,3560,3560,3560,0
20231220,155600,588391605,3560,3560,3560,3560,0
20231220,155500,588391605,3560,3560,3560,3560,0
20231220,155400,588391605,3560,3560,3560,3560,0
20231220,155300,588391605,3560,3560,3560,3560,0
20231220,155200,588391605,3560,3560,3560,3560,0
20231220,155100,588391605,3560,3560,3560,3560,0
20231220,155000,588391605,3560,3560,3560,3560,0
20231220,154900,588391605,3560,3560,3560,3560,0
20231220,154800,588391605,3560,3560,3560,3560,0
20231220,154700,588391605,3560,3560,3560,3560,0
20231220,154600,588391605,3560,3560,3560,3560,0
20231220,154500,588391605,3560,3560,3560,3560,0
20231220,154400,588391605,3560,3560,3560,3560,0
20231220,154300,588391605,3560,3560,3560,3560,0
20231220,154200,588391605,3560,3560,3560,3560,0
20231220,154100,588391605,3560,3560,3560,3560,0
20231220,154000,588391605,3560,3560,3560,3560,0
20231220,153900,588391605,3560,3560,3560,3560,0
20231220,153800,588391605,3560,3560,3560,3560,0
20231220,153700,588391605,3560,3560,3560,3560,0
20231220,153600,588391605,3560,3560,3560,3560,0
20231220,153500,588391605,3560,3560,3560,3560,1663
20231220,153400,588391605,3560,3560,3560,3560,0
20231220,153300,588391605,3560,3560,3560,3560,0
20231220,153200,588391605,3560,3560,3560,3560,0
20231220,153100,588391605,3560,3560,3560,3560,0
20231220,153000,588391605,3560,3560,3560,3560,1663
20231220,152900,582471325,3560,3560,3560,3560,0
20231220,152800,582471325,3560,3560,3560,3560,0
20231220,152700,582471325,3560,3560,3560,3560,0
20231220,152600,582471325,3560,3560,3560,3560,0
20231220,152500,582471325,3560,3560,3560,3560,0
20231220,152400,582471325,3560,3560,3560,3560,0
20231220,152300,582471325,3560,3560,3560,3560,0
20231220,152200,582471325,3560,3560,3560,3560,0
20231220,152100,582471325,3560,3560,3560,3560,0
20231220,152000,582471325,3560,3560,3560,3560,0
20231220,151900,582471325,3560,3560,3565,3560,650
20231220,151800,580155840,3560,3565,3565,3560,6
20231220,151700,580134465,3565,3560,3565,3560,2413
20231220,151600,571544180,3560,3555,3560,3555,43
20231220,151500,571391310,3560,3560,3560,3560,62
20231220,151400,571170590,3560,3560,3560,3560,1
20231220,151300,571167030,3560,3555,3560,3555,23
20231220,151200,571085165,3560,3560,3560,3560,50
20231220,151100,570907165,3560,3560,3560,3560,240
20231220,151000,570052765,3560,3560,3560,3560,353
20231220,150900,568796085,3560,3560,3560,3560,2348
20231220,150800,560437205,3565,3565,3565,3565,180
20231220,150700,559795505,3565,3565,3565,3565,2
20231220,150600,559788375,3560,3555,3560,3555,2154
20231220,150500,552125135,3560,3560,3560,3560,1
20231220,150400,552121575,3555,3555,3555,3555,216
20231220,150300,551353695,3555,3560,3560,3555,1201
20231220,150200,547084135,3560,3565,3565,3560,3
20231220,150100,547073445,3565,3565,3565,3565,0
20231220,150000,547073445,3565,3565,3565,3565,0
20231220,145900,547073445,3565,3565,3565,3565,34
20231220,145800,546952235,3565,3555,3565,3555,846
20231220,145700,543944565,3565,3565,3565,3565,2
20231220,145600,543937435,3560,3560,3560,3560,1235
20231220,145500,539540835,3560,3560,3560,3560,3
20231220,145400,539530155,3555,3555,3555,3555,1
20231220,145300,539526600,3555,3555,3555,3555,1
20231220,145200,539523045,3560,3560,3560,3560,0
20231220,145100,539523045,3560,3560,3560,3560,0
20231220,145000,539523045,3560,3560,3560,3560,0
20231220,144900,539523045,3560,3560,3560,3560,1907
20231220,144800,532734125,3565,3560,3565,3560,5806
20231220,144700,512064705,3560,3560,3560,3560,10
20231220,144600,512029105,3560,3560,3565,3560,24
20231220,144500,511943660,3565,3565,3565,3560,301
20231220,144400,510872085,3560,3560,3560,3560,836
20231220,144300,507895925,3565,3560,3565,3560,471
20231220,144200,506219155,3560,3560,3560,3560,500
20231220,144100,504439155,3555,3560,3560,3555,504
20231220,144000,502644935,3560,3560,3560,3560,193
20231220,143900,501957855,3565,3565,3565,3565,1
20231220,143800,501954290,3565,3565,3565,3560,263
20231220,143700,501017995,3560,3560,3560,3560,2514
20231220,143600,492068155,3555,3555,3555,3555,860
20231220,143500,489010855,3555,3555,3555,3555,42
20231220,143400,488861545,3565,3565,3565,3565,0
20231220,143300,488861545,3565,3565,3565,3565,0
20231220,143200,488861545,3565,3565,3565,3560,320
20231220,143100,487720835,3565,3565,3565,3565,7806
20231220,143000,459892445,3565,3565,3565,3565,0
20231220,142900,459892445,3565,3565,3565,3565,0
20231220,142800,459892445,3565,3565,3565,3565,0
20231220,142700,459892445,3565,3565,3565,3560,45
20231220,142600,459732135,3560,3560,3560,3560,3762
20231220,142500,446339415,3560,3560,3560,3560,43
20231220,142400,446186335,3560,3560,3560,3560,90
20231220,142300,445865935,3560,3560,3560,3560,10
20231220,142200,445830335,3560,3560,3560,3560,0
20231220,142100,445830335,3560,3560,3560,3560,68
20231220,142000,445588255,3555,3560,3565,3555,881
20231220,141900,442452695,3560,3560,3560,3560,300
20231220,141800,441384695,3565,3565,3565,3565,1
20231220,141700,441381130,3560,3560,3560,3560,0
20231220,141600,441381130,3560,3560,3560,3560,1200
20231220,141500,437109130,3560,3560,3560,3560,0
20231220,141400,437109130,3560,3565,3565,3560,96
20231220,141300,436767340,3565,3565,3565,3565,15
20231220,141200,436713865,3565,3565,3565,3565,0
20231220,141100,436713865,3565,3570,3570,3565,31
20231220,141000,436603345,3565,3565,3565,3565,4569
20231220,140900,420314860,3565,3565,3565,3565,20
20231220,140800,420243560,3565,3565,3565,3565,30
20231220,140700,420136610,3560,3560,3560,3560,771
20231220,140600,417391850,3565,3565,3565,3565,0
20231220,140500,417391850,3565,3565,3565,3565,0
20231220,140400,417391850,3565,3565,3565,3565,0
20231220,140300,417391850,3565,3565,3565,3565,1
20231220,140200,417388285,3560,3565,3565,3560,692
20231220,140100,414922090,3565,3565,3565,3565,0
20231220,140000,414922090,3565,3565,3565,3565,437
20231220,135900,413364185,3565,3565,3565,3565,0
20231220,135800,413364185,3565,3565,3565,3565,0
20231220,135700,413364185,3565,3560,3565,3560,1101
20231220,135600,409444620,3565,3560,3565,3560,4691
20231220,135500,392744655,3565,3565,3565,3565,0
20231220,135400,392744655,3565,3565,3565,3565,0
20231220,135300,392744655,3565,3565,3565,3565,3
20231220,135200,392733960,3560,3560,3560,3560,42
20231220,135100,392584440,3565,3560,3565,3560,1082
20231220,135000,388727595,3565,3560,3565,3560,1037
20231220,134900,385030770,3560,3560,3560,3560,123
20231220,134800,384592890,3560,3560,3560,3560,147
20231220,134700,384069570,3565,3565,3565,3565,21
20231220,134600,383994705,3565,3565,3565,3565,0
20231220,134500,383994705,3565,3565,3565,3565,0
20231220,134400,383994705,3565,3565,3565,3565,0
20231220,134300,383994705,3565,3565,3565,3565,0
20231220,134200,383994705,3565,3565,3565,3565,0
20231220,134100,383994705,3565,3565,3565,3565,0
20231220,134000,383994705,3565,3565,3565,3565,0
20231220,133900,383994705,3565,3555,3565,3555,3106
20231220,133800,372934510,3555,3555,3555,3555,0
20231220,133700,372934510,3555,3560,3560,3555,553
20231220,133600,370968430,3560,3560,3560,3560,0
20231220,133500,370968430,3560,3560,3560,3560,3
20231220,133400,370957750,3560,3560,3560,3560,2
20231220,133300,370950630,3555,3560,3560,3555,1176
20231220,133200,366764280,3560,3560,3560,3560,300
20231220,133100,365696280,3560,3560,3560,3555,62
20231220,133000,365475785,3555,3555,3555,3555,0
20231220,132900,365475785,3555,3555,3555,3555,404
20231220,132800,364039565,3555,3555,3555,3555,0
20231220,132700,364039565,3555,3555,3555,3555,64
20231220,132600,363812045,3560,3555,3560,3555,501
20231220,132500,362030985,3560,3555,3560,3555,1618
20231220,132400,356278895,3560,3560,3560,3560,0
20231220,132300,356278895,3560,3560,3560,3560,925
20231220,132200,352985895,3560,3560,3560,3560,100
20231220,132100,352629895,3560,3560,3560,3560,143
20231220,132000,352120815,3565,3565,3565,3565,1
20231220,131900,352117250,3565,3560,3565,3560,144
20231220,131800,351604605,3560,3555,3560,3555,1160
20231220,131700,347475075,3560,3560,3560,3560,0
20231220,131600,347475075,3560,3560,3560,3560,50
20231220,131500,347297075,3560,3560,3560,3560,0
20231220,131400,347297075,3560,3560,3560,3560,0
20231220,131300,347297075,3560,3560,3560,3560,50
20231220,131200,347119075,3560,3560,3560,3560,100
20231220,131100,346763075,3565,3565,3565,3565,0
20231220,131000,346763075,3565,3565,3565,3565,0
20231220,130900,346763075,3565,3565,3565,3565,0
20231220,130800,346763075,3565,3565,3565,3565,0
20231220,130700,346763075,3565,3565,3565,3565,0
20231220,130600,346763075,3565,3565,3565,3565,28
20231220,130500,346663255,3565,3560,3565,3560,101
20231220,130400,346303690,3560,3560,3560,3560,0
20231220,130300,346303690,3560,3560,3560,3560,2368
20231220,130200,337873610,3555,3555,3555,3555,232
20231220,130100,337048850,3560,3560,3560,3560,1
20231220,130000,337045290,3560,3560,3560,3560,0
20231220,125900,337045290,3560,3560,3560,3560,314
20231220,125800,335927450,3560,3560,3560,3560,4
20231220,125700,335913210,3555,3555,3555,3555,0
20231220,125600,335913210,3555,3555,3555,3555,101
20231220,125500,335554155,3555,3555,3555,3555,152
20231220,125400,335013795,3555,3555,3555,3555,0
20231220,125300,335013795,3555,3555,3555,3555,0
20231220,125200,335013795,3555,3555,3555,3555,1042
20231220,125100,331309485,3560,3560,3560,3560,1
20231220,125000,331305925,3555,3555,3555,3555,1000
20231220,124900,327750925,3555,3555,3555,3555,0
20231220,124800,327750925,3555,3560,3560,3555,37
20231220,124700,327619385,3560,3560,3560,3560,2
20231220,124600,327612265,3555,3555,3555,3555,0
20231220,124500,327612265,3555,3555,3555,3555,248
20231220,124400,326730625,3555,3555,3555,3555,5
20231220,124300,326712850,3560,3560,3560,3560,3
20231220,124200,326702170,3560,3560,3560,3560,0
20231220,124100,326702170,3560,3560,3560,3560,0
20231220,124000,326702170,3560,3560,3560,3560,1
20231220,123900,326698610,3555,3555,3555,3555,10
20231220,123800,326663060,3560,3555,3560,3555,137
20231220,123700,326176020,3555,3560,3560,3555,192
20231220,123600,325492710,3560,3560,3560,3560,0
20231220,123500,325492710,3560,3560,3560,3560,0
20231220,123400,325492710,3560,3560,3560,3560,1
20231220,123300,325489150,3560,3555,3560,3555,206
20231220,123200,324756815,3560,3560,3560,3560,0
20231220,123100,324756815,3560,3560,3560,3560,0
20231220,123000,324756815,3560,3555,3560,3555,250
20231220,122900,323868060,3560,3560,3560,3560,243
20231220,122800,323002980,3560,3555,3560,3555,901
20231220,122700,319799920,3550,3550,3550,3550,85
20231220,122600,319498170,3555,3555,3555,3555,0
20231220,122500,319498170,3555,3555,3555,3555,468
20231220,122400,317834430,3560,3560,3560,3560,1
20231220,122300,317830870,3560,3560,3560,3560,0
20231220,122200,317830870,3560,3555,3560,3555,1088
20231220,122100,313963025,3555,3555,3555,3555,0
20231220,122000,313963025,3555,3555,3555,3555,0
20231220,121900,313963025,3555,3555,3555,3555,0
20231220,121800,313963025,3555,3555,3555,3555,0
20231220,121700,313963025,3555,3555,3555,3555,0
20231220,121600,313963025,3555,3550,3555,3550,242
20231220,121500,313103920,3555,3550,3555,3550,432
20231220,121400,311568910,3555,3555,3555,3555,281
20231220,121300,310569955,3555,3550,3555,3550,260
20231220,121200,309645805,3555,3555,3555,3555,0
20231220,121100,309645805,3555,3555,3555,3555,0
20231220,121000,309645805,3555,3555,3555,3555,771
20231220,120900,306904900,3555,3555,3555,3555,0
20231220,120800,306904900,3555,3555,3555,3555,0
20231220,120700,306904900,3555,3555,3555,3555,1
20231220,120600,306901345,3550,3550,3550,3550,0
20231220,120500,306901345,3550,3555,3555,3550,371
20231220,120400,305582650,3550,3555,3555,3550,1398
20231220,120300,300617765,3560,3560,3560,3560,1
20231220,120200,300614205,3555,3555,3555,3555,0
20231220,120100,300614205,3555,3550,3555,3550,507
20231220,120000,298811995,3560,3560,3560,3560,0
20231220,115900,298811995,3560,3560,3560,3560,1
20231220,115800,298808435,3550,3550,3550,3550,0
20231220,115700,298808435,3550,3555,3555,3550,6875
20231220,115600,274387810,3555,3555,3555,3555,2281
20231220,115500,266278855,3555,3555,3555,3555,4
20231220,115400,266264635,3555,3555,3555,3555,0
20231220,115300,266264635,3555,3555,3555,3555,10
20231220,115200,266229085,3560,3560,3560,3560,1
20231220,115100,266225525,3555,3555,3555,3555,1054
20231220,115000,262478555,3560,3560,3560,3560,0
20231220,114900,262478555,3560,3560,3560,3560,0
20231220,114800,262478555,3560,3560,3560,3560,0
20231220,114700,262478555,3560,3560,3560,3560,0
20231220,114600,262478555,3560,3560,3560,3560,30
20231220,114500,262371755,3560,3560,3560,3560,1
20231220,114400,262368195,3555,3555,3555,3555,219
20231220,114300,261589650,3555,3555,3555,3555,1
20231220,114200,261586095,3555,3555,3555,3555,303
20231220,114100,260508930,3560,3555,3560,3550,237
20231220,114000,259666400,3555,3555,3555,3555,500
20231220,113900,257888900,3550,3550,3550,3550,204
20231220,113800,257164700,3550,3550,3550,3550,42
20231220,113700,257015600,3555,3555,3555,3555,0
20231220,113600,257015600,3555,3555,3555,3555,70
20231220,113500,256766750,3555,3555,3555,3555,0
20231220,113400,256766750,3555,3555,3555,3555,2043
20231220,113300,249503885,3555,3555,3555,3555,344
20231220,113200,248280965,3560,3560,3560,3560,1
20231220,113100,248277405,3560,3560,3560,3560,1
20231220,113000,248273845,3555,3555,3555,3555,811
20231220,112900,245390740,3555,3555,3555,3555,903
20231220,112800,242180575,3555,3555,3555,3555,42
20231220,112700,242031265,3555,3555,3555,3555,0
20231220,112600,242031265,3555,3555,3555,3555,83
20231220,112500,241736200,3560,3560,3560,3560,40
20231220,112400,241593800,3560,3560,3560,3560,310
20231220,112300,240490200,3560,3560,3560,3560,0
20231220,112200,240490200,3560,3560,3560,3560,33
20231220,112100,240372720,3560,3560,3560,3560,2
20231220,112000,240365600,3560,3560,3560,3560,0
20231220,111900,240365600,3560,3560,3560,3560,0
20231220,111800,240365600,3560,3560,3560,3560,0
20231220,111700,240365600,3560,3560,3560,3560,1
20231220,111600,240362040,3555,3555,3555,3555,0
20231220,111500,240362040,3555,3555,3555,3555,446
20231220,111400,238776510,3555,3555,3555,3555,42
20231220,111300,238627200,3560,3560,3560,3560,0
20231220,111200,238627200,3560,3560,3560,3560,0
20231220,111100,238627200,3560,3560,3560,3560,0
20231220,111000,238627200,3560,3560,3560,3560,15
20231220,110900,238573800,3560,3560,3560,3560,0
20231220,110800,238573800,3560,3560,3560,3560,2301
20231220,110700,230382240,3560,3560,3560,3560,0
20231220,110600,230382240,3560,3565,3565,3560,100
20231220,110500,230026235,3560,3560,3560,3560,298
20231220,110400,228965355,3565,3565,3565,3565,0
20231220,110300,228965355,3565,3565,3565,3565,1
20231220,110200,228961790,3560,3560,3560,3560,643
20231220,110100,226672710,3560,3565,3565,3560,242
20231220,110000,225810190,3560,3560,3560,3560,148
20231220,105900,225283310,3565,3565,3565,3565,0
20231220,105800,225283310,3565,3560,3565,3560,241
20231220,105700,224424645,3565,3565,3565,3565,1
20231220,105600,224421080,3560,3565,3565,3560,2000
20231220,105500,217296080,3565,3565,3565,3555,3
20231220,105400,217285395,3560,3560,3560,3560,40
20231220,105300,217142995,3560,3560,3560,3560,32
20231220,105200,217029075,3560,3560,3560,3560,733
20231220,105100,214419595,3560,3560,3560,3560,1
20231220,105000,214416035,3555,3555,3555,3555,68
20231220,104900,214174295,3555,3560,3560,3555,100
20231220,104800,213818545,3560,3550,3560,3550,169
20231220,104700,213218585,3550,3555,3555,3550,500
20231220,104600,211443310,3555,3555,3555,3555,141
20231220,104500,210942055,3555,3555,3555,3555,100
20231220,104400,210586555,3560,3560,3560,3560,200
20231220,104300,209874555,3560,3560,3560,3560,5
20231220,104200,209856755,3555,3555,3555,3555,212
20231220,104100,209103095,3555,3555,3555,3555,181
20231220,104000,208459640,3560,3560,3560,3560,10
20231220,103900,208424040,3560,3560,3560,3560,20
20231220,103800,208352840,3560,3560,3560,3560,18
20231220,103700,208288760,3555,3555,3555,3555,547
20231220,103600,206344175,3555,3555,3555,3555,24
20231220,103500,206258855,3560,3560,3560,3560,1
20231220,103400,206255295,3550,3555,3555,3550,2627
20231220,103300,196916485,3555,3550,3560,3550,4541
20231220,103200,180794975,3550,3550,3550,3550,0
20231220,103100,180794975,3550,3550,3550,3550,42
20231220,103000,180645875,3550,3550,3550,3550,0
20231220,102900,180645875,3550,3550,3550,3550,1830
20231220,102800,174149375,3550,3550,3550,3550,73
20231220,102700,173890225,3545,3550,3550,3545,1549
20231220,102600,168391485,3550,3550,3550,3550,0
20231220,102500,168391485,3550,3555,3555,3550,346
20231220,102400,167162785,3555,3560,3560,3555,1542
20231220,102300,161680920,3555,3555,3555,3555,7
20231220,102200,161656035,3560,3560,3560,3560,0
20231220,102100,161656035,3560,3560,3560,3560,20
20231220,102000,161584835,3555,3560,3560,3555,313
20231220,101900,160470765,3555,3555,3555,3555,300
20231220,101800,159404265,3565,3565,3565,3565,0
20231220,101700,159404265,3565,3565,3565,3565,1
20231220,101600,159400700,3560,3565,3565,3560,357
20231220,101500,158129775,3560,3560,3560,3560,180
20231220,101400,157488975,3560,3565,3565,3560,18
20231220,101300,157424890,3555,3555,3555,3555,154
20231220,101200,156877420,3560,3560,3560,3560,2083
20231220,101100,149461940,3560,3560,3560,3560,101
20231220,101000,149102380,3555,3555,3555,3555,642
20231220,100900,146820070,3560,3560,3560,3560,396
20231220,100800,145410310,3560,3560,3560,3560,0
20231220,100700,145410310,3560,3560,3560,3560,500
20231220,100600,143630310,3560,3560,3560,3560,340
20231220,100500,142419910,3560,3560,3560,3560,104
20231220,100400,142049670,3560,3560,3560,3560,30
20231220,100300,141942870,3560,3560,3560,3560,500
20231220,100200,140162870,3555,3560,3560,3555,93
20231220,100100,139831990,3555,3555,3555,3550,1195
20231220,100000,135585765,3560,3560,3560,3560,0
20231220,095900,135585765,3560,3560,3560,3560,3
20231220,095800,135575085,3550,3550,3550,3550,0
20231220,095700,135575085,3550,3550,3550,3550,0
20231220,095600,135575085,3550,3550,3550,3550,26
20231220,095500,135482785,3550,3550,3550,3550,4030
20231220,095400,121176285,3555,3555,3565,3555,6367
20231220,095300,98541590,3555,3555,3555,3555,154
20231220,095200,97994120,3565,3565,3565,3565,131
20231220,095100,97527105,3565,3565,3565,3565,100
20231220,095000,97170605,3555,3555,3555,3555,12
20231220,094900,97127945,3555,3555,3555,3550,343
20231220,094800,95910080,3555,3560,3560,3550,6058
20231220,094700,74369355,3565,3565,3565,3565,31
20231220,094600,74258840,3560,3560,3560,3560,551
20231220,094500,72297280,3560,3555,3560,3555,201
20231220,094400,71582720,3560,3555,3560,3555,560
20231220,094300,69591070,3560,3560,3560,3560,0
20231220,094200,69591070,3560,3560,3560,3560,1
20231220,094100,69587510,3560,3555,3560,3555,210
20231220,094000,68840810,3560,3560,3560,3555,156
20231220,093900,68286220,3560,3560,3560,3560,12
20231220,093800,68243500,3560,3560,3560,3560,3
20231220,093700,68232820,3560,3565,3565,3560,5
20231220,093600,68215015,3565,3565,3565,3565,30
20231220,093500,68108065,3565,3555,3565,3555,370
20231220,093400,66792305,3550,3555,3555,3550,399
20231220,093300,65373960,3565,3565,3565,3565,0
20231220,093200,65373960,3565,3555,3565,3555,3
20231220,093100,65363285,3565,3565,3565,3565,4
20231220,093000,65349025,3565,3560,3565,3560,990
20231220,092900,61822500,3560,3560,3560,3560,111
20231220,092800,61427340,3560,3555,3560,3555,173
20231220,092700,60812085,3555,3555,3555,3555,501
20231220,092600,59031030,3555,3555,3555,3555,277
20231220,092500,58046295,3555,3555,3555,3555,550
20231220,092400,56091045,3555,3555,3555,3555,5
20231220,092300,56073270,3555,3555,3555,3555,0
20231220,092200,56073270,3555,3555,3555,3555,522
20231220,092100,54217560,3550,3550,3550,3550,771
20231220,092000,51480510,3550,3560,3560,3550,5002
20231220,091900,33707085,3565,3565,3565,3565,1476
20231220,091800,28445145,3565,3565,3565,3565,0
20231220,091700,28445145,3565,3560,3565,3560,3
20231220,091600,28434460,3565,3565,3565,3565,2
20231220,091500,28427330,3565,3565,3565,3565,1
20231220,091400,28423765,3560,3555,3560,3555,1071
20231220,091300,24611130,3555,3555,3560,3555,240
20231220,091200,23757920,3560,3555,3560,3555,62
20231220,091100,23537455,3560,3560,3560,3555,21
20231220,091000,23462790,3555,3560,3560,3555,1993
20231220,090900,16375265,3560,3560,3560,3560,0
20231220,090800,16375265,3560,3565,3565,3560,21
20231220,090700,16300500,3560,3550,3560,3550,107
20231220,090600,15919850,3555,3560,3560,3555,547
20231220,090500,13974165,3565,3565,3565,3560,244
20231220,090400,13105515,3560,3565,3565,3555,920
20231220,090300,9831310,3560,3555,3560,3555,561
20231220,090200,7834175,3550,3550,3550,3550,227
20231220,090100,7028325,3545,3545,3545,3545,834
20231220,090000,4071795,3545,3555,3560,3545,1145