KissMeData/039560/min/candle-20231222.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231222,192100,567407320,3705,3705,3705,3705,4888
20231222,192000,567407320,3705,3705,3705,3705,0
20231222,191900,567407320,3705,3705,3705,3705,0
20231222,191800,567407320,3705,3705,3705,3705,0
20231222,191700,567407320,3705,3705,3705,3705,0
20231222,191600,567407320,3705,3705,3705,3705,0
20231222,191500,567407320,3705,3705,3705,3705,0
20231222,191400,567407320,3705,3705,3705,3705,0
20231222,191300,567407320,3705,3705,3705,3705,0
20231222,191200,567407320,3705,3705,3705,3705,0
20231222,191100,567407320,3705,3705,3705,3705,0
20231222,191000,567407320,3705,3705,3705,3705,0
20231222,190900,567407320,3705,3705,3705,3705,0
20231222,190800,567407320,3705,3705,3705,3705,0
20231222,190700,567407320,3705,3705,3705,3705,0
20231222,190600,567407320,3705,3705,3705,3705,0
20231222,190500,567407320,3705,3705,3705,3705,0
20231222,190400,567407320,3705,3705,3705,3705,0
20231222,190300,567407320,3705,3705,3705,3705,0
20231222,190200,567407320,3705,3705,3705,3705,0
20231222,190100,567407320,3705,3705,3705,3705,0
20231222,190000,567407320,3705,3705,3705,3705,0
20231222,185900,567407320,3705,3705,3705,3705,0
20231222,185800,567407320,3705,3705,3705,3705,0
20231222,185700,567407320,3705,3705,3705,3705,0
20231222,185600,567407320,3705,3705,3705,3705,0
20231222,185500,567407320,3705,3705,3705,3705,0
20231222,185400,567407320,3705,3705,3705,3705,0
20231222,185300,567407320,3705,3705,3705,3705,0
20231222,185200,567407320,3705,3705,3705,3705,0
20231222,185100,567407320,3705,3705,3705,3705,4888
20231222,185000,567407320,3705,3705,3705,3705,0
20231222,184900,567407320,3705,3705,3705,3705,0
20231222,184800,567407320,3705,3705,3705,3705,0
20231222,184700,567407320,3705,3705,3705,3705,0
20231222,184600,567407320,3705,3705,3705,3705,0
20231222,184500,567407320,3705,3705,3705,3705,0
20231222,184400,567407320,3705,3705,3705,3705,0
20231222,184300,567407320,3705,3705,3705,3705,0
20231222,184200,567407320,3705,3705,3705,3705,0
20231222,184100,567407320,3705,3705,3705,3705,0
20231222,184000,567407320,3705,3705,3705,3705,0
20231222,183900,567407320,3705,3705,3705,3705,0
20231222,183800,567407320,3705,3705,3705,3705,0
20231222,183700,567407320,3705,3705,3705,3705,0
20231222,183600,567407320,3705,3705,3705,3705,0
20231222,183500,567407320,3705,3705,3705,3705,0
20231222,183400,567407320,3705,3705,3705,3705,0
20231222,183300,567407320,3705,3705,3705,3705,0
20231222,183200,567407320,3705,3705,3705,3705,0
20231222,183100,567407320,3705,3705,3705,3705,0
20231222,183000,567407320,3705,3705,3705,3705,0
20231222,182900,567407320,3705,3705,3705,3705,0
20231222,182800,567407320,3705,3705,3705,3705,0
20231222,182700,567407320,3705,3705,3705,3705,0
20231222,182600,567407320,3705,3705,3705,3705,0
20231222,182500,567407320,3705,3705,3705,3705,0
20231222,182400,567407320,3705,3705,3705,3705,0
20231222,182300,567407320,3705,3705,3705,3705,0
20231222,182200,567407320,3705,3705,3705,3705,0
20231222,182100,567407320,3705,3705,3705,3705,4888
20231222,182000,567407320,3705,3705,3705,3705,0
20231222,181900,567407320,3705,3705,3705,3705,0
20231222,181800,567407320,3705,3705,3705,3705,0
20231222,181700,567407320,3705,3705,3705,3705,0
20231222,181600,567407320,3705,3705,3705,3705,0
20231222,181500,567407320,3705,3705,3705,3705,0
20231222,181400,567407320,3705,3705,3705,3705,0
20231222,181300,567407320,3705,3705,3705,3705,0
20231222,181200,567407320,3705,3705,3705,3705,0
20231222,181100,567407320,3705,3705,3705,3705,0
20231222,181000,567407320,3705,3705,3705,3705,0
20231222,180900,567407320,3705,3705,3705,3705,0
20231222,180800,567407320,3705,3705,3705,3705,0
20231222,180700,567407320,3705,3705,3705,3705,0
20231222,180600,567407320,3705,3705,3705,3705,0
20231222,180500,567407320,3705,3705,3705,3705,0
20231222,180400,567407320,3705,3705,3705,3705,0
20231222,180300,567407320,3705,3705,3705,3705,0
20231222,180200,567407320,3705,3705,3705,3705,0
20231222,180100,567407320,3705,3705,3705,3705,0
20231222,180000,567407320,3705,3705,3705,3705,0
20231222,175900,567407320,3705,3705,3705,3705,0
20231222,175800,567407320,3705,3705,3705,3705,0
20231222,175700,567407320,3705,3705,3705,3705,0
20231222,175600,567407320,3705,3705,3705,3705,0
20231222,175500,567407320,3705,3705,3705,3705,0
20231222,175400,567407320,3705,3705,3705,3705,0
20231222,175300,567407320,3705,3705,3705,3705,0
20231222,175200,567407320,3705,3705,3705,3705,0
20231222,175100,567407320,3705,3705,3705,3705,4888
20231222,175000,567407320,3705,3705,3705,3705,0
20231222,174900,567407320,3705,3705,3705,3705,0
20231222,174800,567407320,3705,3705,3705,3705,0
20231222,174700,567407320,3705,3705,3705,3705,0
20231222,174600,567407320,3705,3705,3705,3705,0
20231222,174500,567407320,3705,3705,3705,3705,0
20231222,174400,567407320,3705,3705,3705,3705,0
20231222,174300,567407320,3705,3705,3705,3705,0
20231222,174200,567407320,3705,3705,3705,3705,0
20231222,174100,567407320,3705,3705,3705,3705,0
20231222,174000,567407320,3705,3705,3705,3705,0
20231222,173900,567407320,3705,3705,3705,3705,0
20231222,173800,567407320,3705,3705,3705,3705,0
20231222,173700,567407320,3705,3705,3705,3705,0
20231222,173600,567407320,3705,3705,3705,3705,0
20231222,173500,567407320,3705,3705,3705,3705,0
20231222,173400,567407320,3705,3705,3705,3705,0
20231222,173300,567407320,3705,3705,3705,3705,0
20231222,173200,567407320,3705,3705,3705,3705,0
20231222,173100,567407320,3705,3705,3705,3705,0
20231222,173000,567407320,3705,3705,3705,3705,0
20231222,172900,567407320,3705,3705,3705,3705,0
20231222,172800,567407320,3705,3705,3705,3705,0
20231222,172700,567407320,3705,3705,3705,3705,0
20231222,172600,567407320,3705,3705,3705,3705,0
20231222,172500,567407320,3705,3705,3705,3705,0
20231222,172400,567407320,3705,3705,3705,3705,0
20231222,172300,567407320,3705,3705,3705,3705,0
20231222,172200,567407320,3705,3705,3705,3705,0
20231222,172100,567407320,3705,3705,3705,3705,4888
20231222,172000,567407320,3705,3705,3705,3705,0
20231222,171900,567407320,3705,3705,3705,3705,0
20231222,171800,567407320,3705,3705,3705,3705,0
20231222,171700,567407320,3705,3705,3705,3705,0
20231222,171600,567407320,3705,3705,3705,3705,0
20231222,171500,567407320,3705,3705,3705,3705,0
20231222,171400,567407320,3705,3705,3705,3705,0
20231222,171300,567407320,3705,3705,3705,3705,0
20231222,171200,567407320,3705,3705,3705,3705,0
20231222,171100,567407320,3705,3705,3705,3705,0
20231222,171000,567407320,3705,3705,3705,3705,0
20231222,170900,567407320,3705,3705,3705,3705,0
20231222,170800,567407320,3705,3705,3705,3705,0
20231222,170700,567407320,3705,3705,3705,3705,0
20231222,170600,567407320,3705,3705,3705,3705,0
20231222,170500,567407320,3705,3705,3705,3705,0
20231222,170400,567407320,3705,3705,3705,3705,0
20231222,170300,567407320,3705,3705,3705,3705,0
20231222,170200,567407320,3705,3705,3705,3705,0
20231222,170100,567407320,3705,3705,3705,3705,0
20231222,170000,567407320,3705,3705,3705,3705,0
20231222,165900,567407320,3705,3705,3705,3705,0
20231222,165800,567407320,3705,3705,3705,3705,0
20231222,165700,567407320,3705,3705,3705,3705,0
20231222,165600,567407320,3705,3705,3705,3705,0
20231222,165500,567407320,3705,3705,3705,3705,0
20231222,165400,567407320,3705,3705,3705,3705,0
20231222,165300,567407320,3705,3705,3705,3705,0
20231222,165200,567407320,3705,3705,3705,3705,0
20231222,165100,567407320,3705,3705,3705,3705,4888
20231222,165000,567407320,3705,3705,3705,3705,0
20231222,164900,567407320,3705,3705,3705,3705,0
20231222,164800,567407320,3705,3705,3705,3705,0
20231222,164700,567407320,3705,3705,3705,3705,0
20231222,164600,567407320,3705,3705,3705,3705,0
20231222,164500,567407320,3705,3705,3705,3705,0
20231222,164400,567407320,3705,3705,3705,3705,0
20231222,164300,567407320,3705,3705,3705,3705,0
20231222,164200,567407320,3705,3705,3705,3705,0
20231222,164100,567407320,3705,3705,3705,3705,0
20231222,164000,567407320,3705,3705,3705,3705,0
20231222,163900,567407320,3705,3705,3705,3705,0
20231222,163800,567407320,3705,3705,3705,3705,0
20231222,163700,567407320,3705,3705,3705,3705,0
20231222,163600,567407320,3705,3705,3705,3705,0
20231222,163500,567407320,3705,3705,3705,3705,0
20231222,163400,567407320,3705,3705,3705,3705,0
20231222,163300,567407320,3705,3705,3705,3705,0
20231222,163200,567407320,3705,3705,3705,3705,0
20231222,163100,567407320,3705,3705,3705,3705,0
20231222,163000,567407320,3705,3705,3705,3705,0
20231222,162900,567407320,3705,3705,3705,3705,0
20231222,162800,567407320,3705,3705,3705,3705,0
20231222,162700,567407320,3705,3705,3705,3705,0
20231222,162600,567407320,3705,3705,3705,3705,0
20231222,162500,567407320,3705,3705,3705,3705,0
20231222,162400,567407320,3705,3705,3705,3705,0
20231222,162300,567407320,3705,3705,3705,3705,0
20231222,162200,567407320,3705,3705,3705,3705,0
20231222,162100,567407320,3705,3705,3705,3705,4888
20231222,162000,567407320,3705,3705,3705,3705,0
20231222,161900,567407320,3705,3705,3705,3705,0
20231222,161800,567407320,3705,3705,3705,3705,0
20231222,161700,567407320,3705,3705,3705,3705,0
20231222,161600,567407320,3705,3705,3705,3705,0
20231222,161500,567407320,3705,3705,3705,3705,0
20231222,161400,567407320,3705,3705,3705,3705,0
20231222,161300,567407320,3705,3705,3705,3705,0
20231222,161200,567407320,3705,3705,3705,3705,0
20231222,161100,567407320,3705,3705,3705,3705,0
20231222,161000,567407320,3705,3705,3705,3705,0
20231222,160900,567407320,3705,3705,3705,3705,0
20231222,160800,567407320,3705,3705,3705,3705,0
20231222,160700,567407320,3705,3705,3705,3705,0
20231222,160600,567407320,3705,3705,3705,3705,0
20231222,160500,567407320,3705,3705,3705,3705,0
20231222,160400,567407320,3705,3705,3705,3705,0
20231222,160300,567407320,3705,3705,3705,3705,0
20231222,160200,567407320,3705,3705,3705,3705,0
20231222,160100,567407320,3705,3705,3705,3705,0
20231222,160000,567407320,3705,3705,3705,3705,0
20231222,155900,567407320,3705,3705,3705,3705,0
20231222,155800,567407320,3705,3705,3705,3705,0
20231222,155700,567407320,3705,3705,3705,3705,0
20231222,155600,567407320,3705,3705,3705,3705,0
20231222,155500,567407320,3705,3705,3705,3705,0
20231222,155400,567407320,3705,3705,3705,3705,0
20231222,155300,567407320,3705,3705,3705,3705,0
20231222,155200,567407320,3705,3705,3705,3705,0
20231222,155100,567407320,3705,3705,3705,3705,4888
20231222,155000,567407320,3705,3705,3705,3705,0
20231222,154900,567407320,3705,3705,3705,3705,0
20231222,154800,567407320,3705,3705,3705,3705,0
20231222,154700,567407320,3705,3705,3705,3705,0
20231222,154600,567407320,3705,3705,3705,3705,0
20231222,154500,567407320,3705,3705,3705,3705,0
20231222,154400,567407320,3705,3705,3705,3705,0
20231222,154300,567407320,3705,3705,3705,3705,0
20231222,154200,567407320,3705,3705,3705,3705,0
20231222,154100,567407320,3705,3705,3705,3705,0
20231222,154000,567407320,3705,3705,3705,3705,0
20231222,153900,567407320,3705,3705,3705,3705,0
20231222,153800,567407320,3705,3705,3705,3705,0
20231222,153700,567407320,3705,3705,3705,3705,0
20231222,153600,567407320,3705,3705,3705,3705,0
20231222,153500,567407320,3705,3705,3705,3705,0
20231222,153400,567407320,3705,3705,3705,3705,0
20231222,153300,567407320,3705,3705,3705,3705,0
20231222,153200,567407320,3705,3705,3705,3705,0
20231222,153100,567407320,3705,3705,3705,3705,0
20231222,153000,567407320,3705,3705,3705,3705,4888
20231222,152900,549297280,3705,3705,3705,3705,0
20231222,152800,549297280,3705,3705,3705,3705,0
20231222,152700,549297280,3705,3705,3705,3705,0
20231222,152600,549297280,3705,3705,3705,3705,0
20231222,152500,549297280,3705,3705,3705,3705,0
20231222,152400,549297280,3705,3705,3705,3705,0
20231222,152300,549297280,3705,3705,3705,3705,0
20231222,152200,549297280,3705,3705,3705,3705,0
20231222,152100,549297280,3705,3705,3705,3705,0
20231222,152000,549297280,3705,3705,3705,3705,0
20231222,151900,549297280,3705,3705,3705,3705,1302
20231222,151800,544473370,3705,3710,3710,3705,403
20231222,151700,542979455,3715,3715,3715,3715,309
20231222,151600,541831520,3715,3715,3715,3715,20
20231222,151500,541757220,3710,3710,3710,3710,0
20231222,151400,541757220,3710,3710,3710,3710,845
20231222,151300,538622270,3710,3710,3710,3705,12
20231222,151200,538577800,3710,3710,3710,3710,1818
20231222,151100,531833020,3710,3710,3710,3710,0
20231222,151000,531833020,3710,3710,3710,3710,94
20231222,150900,531484280,3710,3710,3710,3710,0
20231222,150800,531484280,3710,3710,3710,3705,1613
20231222,150700,525500205,3710,3715,3715,3710,4
20231222,150600,525485360,3715,3715,3715,3715,22
20231222,150500,525403630,3715,3715,3715,3715,0
20231222,150400,525403630,3715,3715,3715,3715,5
20231222,150300,525385055,3715,3715,3715,3715,31
20231222,150200,525269890,3715,3710,3715,3710,600
20231222,150100,523043390,3710,3710,3710,3710,1481
20231222,150000,517548880,3715,3720,3720,3715,1015
20231222,145900,513777655,3720,3720,3720,3720,0
20231222,145800,513777655,3720,3715,3720,3715,2
20231222,145700,513770220,3715,3715,3715,3715,231
20231222,145600,512912055,3715,3715,3715,3715,0
20231222,145500,512912055,3715,3715,3715,3715,126
20231222,145400,512443965,3720,3720,3720,3720,6
20231222,145300,512421645,3725,3725,3725,3725,0
20231222,145200,512421645,3725,3725,3725,3725,0
20231222,145100,512421645,3725,3725,3725,3725,0
20231222,145000,512421645,3725,3725,3725,3725,1
20231222,144900,512417920,3705,3710,3710,3705,1800
20231222,144800,505740295,3710,3710,3710,3710,200
20231222,144700,504998295,3710,3715,3715,3710,8
20231222,144600,504968610,3710,3715,3715,3710,400
20231222,144500,503484095,3725,3720,3725,3720,1800
20231222,144400,496783065,3720,3720,3720,3720,70
20231222,144300,496522665,3720,3720,3720,3720,873
20231222,144200,493275105,3715,3715,3715,3715,98
20231222,144100,492911035,3715,3715,3720,3715,1197
20231222,144000,488458395,3715,3715,3715,3715,3
20231222,143900,488447250,3715,3715,3715,3715,446
20231222,143800,486790360,3715,3715,3715,3715,0
20231222,143700,486790360,3715,3715,3715,3715,0
20231222,143600,486790360,3715,3715,3715,3715,507
20231222,143500,484906855,3720,3720,3720,3720,1
20231222,143400,484903135,3715,3715,3715,3715,0
20231222,143300,484903135,3715,3720,3720,3715,114
20231222,143200,484479125,3715,3715,3715,3715,2
20231222,143100,484471695,3720,3715,3720,3715,284
20231222,143000,483416625,3710,3710,3710,3710,100
20231222,142900,483045625,3710,3710,3710,3710,0
20231222,142800,483045625,3710,3710,3710,3710,30
20231222,142700,482934325,3710,3710,3710,3710,213
20231222,142600,482144095,3710,3710,3710,3710,0
20231222,142500,482144095,3710,3710,3715,3710,986
20231222,142400,478486030,3715,3715,3715,3715,0
20231222,142300,478486030,3715,3715,3715,3715,0
20231222,142200,478486030,3715,3715,3715,3715,0
20231222,142100,478486030,3715,3715,3715,3715,971
20231222,142000,474878765,3715,3715,3715,3715,0
20231222,141900,474878765,3715,3715,3715,3715,0
20231222,141800,474878765,3715,3720,3720,3715,422
20231222,141700,473310035,3720,3720,3720,3720,0
20231222,141600,473310035,3720,3715,3720,3715,326
20231222,141500,472098895,3715,3715,3715,3715,1
20231222,141400,472095180,3715,3715,3715,3715,46
20231222,141300,471924290,3710,3715,3715,3710,401
20231222,141200,470436575,3715,3715,3715,3715,0
20231222,141100,470436575,3715,3715,3715,3710,72
20231222,141000,470169445,3715,3715,3715,3715,2
20231222,140900,470162015,3715,3715,3715,3715,1676
20231222,140800,463935675,3720,3720,3720,3720,0
20231222,140700,463935675,3720,3720,3720,3720,0
20231222,140600,463935675,3720,3720,3720,3720,1
20231222,140500,463931955,3720,3720,3720,3720,0
20231222,140400,463931955,3720,3720,3720,3720,0
20231222,140300,463931955,3720,3720,3720,3720,16
20231222,140200,463872435,3720,3720,3720,3720,54
20231222,140100,463671555,3720,3720,3720,3720,40
20231222,140000,463522755,3720,3720,3720,3720,0
20231222,135900,463522755,3720,3720,3720,3720,0
20231222,135800,463522755,3720,3720,3720,3720,0
20231222,135700,463522755,3720,3725,3725,3720,3265
20231222,135600,451376130,3745,3720,3745,3720,89
20231222,135500,451044905,3720,3725,3725,3720,4210
20231222,135400,435377655,3725,3725,3725,3725,1
20231222,135300,435373930,3745,3745,3745,3745,2
20231222,135200,435366440,3725,3740,3740,3725,1903
20231222,135100,428259785,3740,3740,3740,3740,27
20231222,135000,428158805,3740,3740,3740,3740,101
20231222,134900,427781065,3745,3745,3745,3745,2
20231222,134800,427773575,3740,3740,3740,3740,0
20231222,134700,427773575,3740,3740,3740,3740,0
20231222,134600,427773575,3740,3740,3740,3740,250
20231222,134500,426838575,3745,3740,3745,3740,181
20231222,134400,426161630,3740,3740,3740,3740,78
20231222,134300,425869910,3745,3745,3745,3745,2000
20231222,134200,418379910,3745,3745,3745,3745,2
20231222,134100,418372420,3740,3740,3740,3740,0
20231222,134000,418372420,3740,3740,3740,3740,521
20231222,133900,416423880,3740,3740,3740,3740,0
20231222,133800,416423880,3740,3740,3740,3740,0
20231222,133700,416423880,3740,3740,3740,3740,802
20231222,133600,413424400,3740,3740,3740,3740,0
20231222,133500,413424400,3740,3740,3740,3740,10
20231222,133400,413387000,3740,3740,3740,3740,130
20231222,133300,412900800,3740,3740,3740,3740,0
20231222,133200,412900800,3740,3740,3740,3740,10
20231222,133100,412863400,3735,3735,3735,3735,0
20231222,133000,412863400,3735,3735,3735,3735,0
20231222,132900,412863400,3735,3735,3735,3735,0
20231222,132800,412863400,3735,3735,3735,3735,20
20231222,132700,412788700,3740,3740,3740,3740,0
20231222,132600,412788700,3740,3740,3740,3740,0
20231222,132500,412788700,3740,3740,3740,3740,0
20231222,132400,412788700,3740,3740,3740,3740,0
20231222,132300,412788700,3740,3740,3740,3740,0
20231222,132200,412788700,3740,3740,3740,3740,10
20231222,132100,412751300,3740,3740,3740,3740,15
20231222,132000,412695200,3740,3740,3740,3740,558
20231222,131900,410608280,3740,3740,3740,3740,2116
20231222,131800,402694440,3740,3740,3740,3740,557
20231222,131700,400611260,3740,3740,3740,3740,0
20231222,131600,400611260,3740,3740,3740,3740,0
20231222,131500,400611260,3740,3740,3740,3740,1902
20231222,131400,393497780,3740,3745,3745,3740,1862
20231222,131300,386530340,3755,3755,3755,3755,0
20231222,131200,386530340,3755,3755,3755,3755,400
20231222,131100,385028340,3755,3755,3755,3755,0
20231222,131000,385028340,3755,3755,3755,3755,1
20231222,130900,385024585,3755,3745,3755,3745,4142
20231222,130800,369482690,3745,3745,3745,3745,66
20231222,130700,369235520,3745,3745,3745,3745,0
20231222,130600,369235520,3745,3745,3745,3745,72
20231222,130500,368965880,3745,3745,3745,3745,0
20231222,130400,368965880,3745,3745,3745,3745,402
20231222,130300,367460390,3745,3745,3745,3745,72
20231222,130200,367190750,3745,3745,3745,3745,0
20231222,130100,367190750,3745,3745,3745,3745,0
20231222,130000,367190750,3745,3745,3745,3745,0
20231222,125900,367190750,3745,3745,3745,3745,0
20231222,125800,367190750,3745,3745,3745,3745,0
20231222,125700,367190750,3745,3745,3745,3745,504
20231222,125600,365303270,3745,3745,3745,3745,0
20231222,125500,365303270,3745,3745,3745,3745,19
20231222,125400,365232115,3740,3745,3745,3740,33
20231222,125300,365108680,3745,3745,3745,3745,11
20231222,125200,365067485,3735,3730,3735,3730,3615
20231222,125100,351566705,3725,3725,3725,3725,0
20231222,125000,351566705,3725,3730,3730,3725,74
20231222,124900,351290690,3730,3730,3730,3730,0
20231222,124800,351290690,3730,3730,3730,3730,0
20231222,124700,351290690,3730,3730,3730,3730,18
20231222,124600,351223550,3730,3730,3730,3730,0
20231222,124500,351223550,3730,3730,3730,3730,2
20231222,124400,351216090,3725,3725,3725,3725,12
20231222,124300,351171390,3720,3720,3720,3720,0
20231222,124200,351171390,3720,3720,3720,3720,0
20231222,124100,351171390,3720,3720,3720,3720,0
20231222,124000,351171390,3720,3720,3720,3720,3019
20231222,123900,339940710,3720,3720,3720,3720,0
20231222,123800,339940710,3720,3720,3720,3720,0
20231222,123700,339940710,3720,3720,3720,3720,85
20231222,123600,339624510,3720,3720,3720,3720,0
20231222,123500,339624510,3720,3720,3720,3720,3000
20231222,123400,328464510,3720,3725,3730,3720,7282
20231222,123300,301369160,3730,3730,3730,3730,2
20231222,123200,301361700,3720,3730,3730,3720,49
20231222,123100,301179100,3725,3730,3730,3725,121
20231222,123000,300728370,3725,3725,3725,3725,0
20231222,122900,300728370,3725,3725,3725,3725,400
20231222,122800,299238370,3725,3725,3725,3725,3
20231222,122700,299227195,3720,3725,3725,3720,13
20231222,122600,299178820,3720,3720,3720,3720,0
20231222,122500,299178820,3720,3720,3720,3720,700
20231222,122400,296574820,3725,3725,3725,3725,428
20231222,122300,294980520,3720,3720,3720,3720,766
20231222,122200,292131000,3715,3715,3715,3715,844
20231222,122100,288995540,3715,3720,3720,3715,1445
20231222,122000,283625970,3725,3725,3725,3725,35
20231222,121900,283495595,3725,3725,3725,3725,0
20231222,121800,283495595,3725,3720,3725,3720,307
20231222,121700,282353520,3720,3720,3720,3720,1878
20231222,121600,275367360,3720,3720,3720,3720,2
20231222,121500,275359920,3715,3715,3715,3715,0
20231222,121400,275359920,3715,3715,3715,3715,0
20231222,121300,275359920,3715,3715,3715,3715,30
20231222,121200,275248470,3720,3720,3720,3720,5
20231222,121100,275229870,3720,3720,3720,3720,0
20231222,121000,275229870,3720,3720,3720,3720,134
20231222,120900,274731390,3720,3720,3720,3720,0
20231222,120800,274731390,3720,3715,3720,3715,2270
20231222,120700,266291555,3715,3715,3715,3715,0
20231222,120600,266291555,3715,3715,3715,3715,0
20231222,120500,266291555,3715,3715,3715,3715,0
20231222,120400,266291555,3715,3715,3715,3715,8
20231222,120300,266261835,3715,3715,3715,3715,0
20231222,120200,266261835,3715,3715,3715,3715,0
20231222,120100,266261835,3715,3715,3715,3715,200
20231222,120000,265518835,3715,3715,3715,3715,859
20231222,115900,262327650,3715,3715,3715,3715,1146
20231222,115800,258070260,3715,3715,3715,3715,0
20231222,115700,258070260,3715,3715,3715,3715,0
20231222,115600,258070260,3715,3715,3715,3715,869
20231222,115500,254841925,3720,3720,3720,3720,0
20231222,115400,254841925,3720,3720,3720,3720,0
20231222,115300,254841925,3720,3720,3720,3720,3000
20231222,115200,243681925,3715,3715,3715,3715,1237
20231222,115100,239086470,3710,3710,3710,3710,0
20231222,115000,239086470,3710,3710,3710,3710,0
20231222,114900,239086470,3710,3710,3710,3710,20
20231222,114800,239012270,3715,3715,3715,3715,99
20231222,114700,238644485,3715,3715,3715,3715,0
20231222,114600,238644485,3715,3715,3715,3715,0
20231222,114500,238644485,3715,3715,3715,3715,0
20231222,114400,238644485,3715,3715,3715,3715,688
20231222,114300,236088565,3720,3715,3720,3715,1513
20231222,114200,230467765,3715,3715,3715,3715,0
20231222,114100,230467765,3715,3715,3715,3715,0
20231222,114000,230467765,3715,3710,3715,3710,31
20231222,113900,230352750,3715,3715,3715,3715,1
20231222,113800,230349035,3710,3715,3715,3710,1100
20231222,113700,226262590,3720,3720,3720,3720,0
20231222,113600,226262590,3720,3720,3720,3720,1
20231222,113500,226258870,3715,3720,3720,3715,81
20231222,113400,225957830,3715,3715,3715,3715,113
20231222,113300,225538035,3720,3720,3720,3720,2
20231222,113200,225530595,3725,3725,3725,3725,0
20231222,113100,225530595,3725,3725,3725,3725,0
20231222,113000,225530595,3725,3725,3725,3725,0
20231222,112900,225530595,3725,3720,3725,3720,113
20231222,112800,225109830,3725,3725,3725,3725,0
20231222,112700,225109830,3725,3725,3725,3725,0
20231222,112600,225109830,3725,3725,3725,3725,0
20231222,112500,225109830,3725,3725,3725,3725,0
20231222,112400,225109830,3725,3725,3725,3725,100
20231222,112300,224737330,3725,3715,3725,3715,61
20231222,112200,224510705,3715,3715,3715,3715,211
20231222,112100,223726840,3715,3715,3715,3715,10
20231222,112000,223689690,3725,3725,3725,3725,0
20231222,111900,223689690,3725,3725,3725,3725,0
20231222,111800,223689690,3725,3725,3725,3725,3
20231222,111700,223678515,3725,3725,3725,3725,0
20231222,111600,223678515,3725,3725,3725,3725,0
20231222,111500,223678515,3725,3725,3725,3725,0
20231222,111400,223678515,3725,3725,3725,3725,0
20231222,111300,223678515,3725,3720,3725,3715,201
20231222,111200,222931735,3725,3725,3725,3725,0
20231222,111100,222931735,3725,3725,3725,3725,0
20231222,111000,222931735,3725,3725,3725,3725,0
20231222,110900,222931735,3725,3725,3725,3725,1
20231222,110800,222928010,3720,3720,3720,3720,79
20231222,110700,222634130,3720,3720,3720,3720,1
20231222,110600,222630410,3720,3720,3720,3720,10
20231222,110500,222593210,3720,3715,3720,3715,797
20231222,110400,219631045,3715,3715,3715,3715,51
20231222,110300,219441580,3720,3720,3720,3720,0
20231222,110200,219441580,3720,3720,3720,3720,0
20231222,110100,219441580,3720,3720,3720,3720,0
20231222,110000,219441580,3720,3720,3720,3720,0
20231222,105900,219441580,3720,3720,3720,3720,2
20231222,105800,219434140,3715,3715,3715,3715,51
20231222,105700,219244675,3705,3705,3705,3705,0
20231222,105600,219244675,3705,3705,3705,3705,0
20231222,105500,219244675,3705,3720,3725,3705,235
20231222,105400,218371970,3720,3710,3720,3710,1408
20231222,105300,213147930,3710,3710,3710,3710,1
20231222,105200,213144220,3705,3705,3705,3705,78
20231222,105100,212855230,3700,3700,3700,3700,30
20231222,105000,212744230,3705,3705,3705,3705,0
20231222,104900,212744230,3705,3705,3705,3705,0
20231222,104800,212744230,3705,3700,3705,3700,1759
20231222,104700,206235915,3700,3700,3700,3700,568
20231222,104600,204134315,3700,3700,3700,3700,69
20231222,104500,203879015,3705,3705,3705,3700,120
20231222,104400,203434915,3705,3705,3705,3700,32
20231222,104300,203316365,3700,3700,3700,3700,0
20231222,104200,203316365,3700,3700,3700,3700,30
20231222,104100,203205365,3700,3700,3700,3700,472
20231222,104000,201458965,3700,3705,3705,3700,21
20231222,103900,201381210,3705,3700,3705,3695,1332
20231222,103800,196452850,3700,3700,3700,3700,109
20231222,103700,196049550,3700,3705,3705,3700,10
20231222,103600,196012525,3695,3695,3695,3695,1866
20231222,103500,189117655,3695,3705,3705,3695,1001
20231222,103400,185413530,3705,3705,3705,3705,5
20231222,103300,185395005,3710,3710,3710,3710,0
20231222,103200,185395005,3710,3710,3710,3710,10
20231222,103100,185357905,3710,3710,3710,3710,200
20231222,103000,184615905,3710,3710,3710,3710,323
20231222,102900,183417575,3710,3705,3710,3705,819
20231222,102800,180379680,3705,3705,3705,3705,189
20231222,102700,179679435,3705,3705,3705,3705,0
20231222,102600,179679435,3705,3705,3705,3705,5
20231222,102500,179660910,3705,3700,3705,3700,651
20231222,102400,177252170,3700,3700,3700,3700,1
20231222,102300,177248470,3695,3695,3695,3695,54
20231222,102200,177048940,3695,3695,3695,3695,0
20231222,102100,177048940,3695,3695,3695,3695,1
20231222,102000,177045245,3690,3695,3695,3690,1099
20231222,101900,172989920,3690,3690,3690,3690,0
20231222,101800,172989920,3690,3690,3690,3690,0
20231222,101700,172989920,3690,3690,3690,3690,30
20231222,101600,172879220,3690,3690,3690,3690,1289
20231222,101500,168122810,3690,3695,3695,3690,2500
20231222,101400,158894475,3695,3695,3695,3695,0
20231222,101300,158894475,3695,3695,3695,3695,40
20231222,101200,158746675,3695,3695,3695,3695,0
20231222,101100,158746675,3695,3695,3695,3695,0
20231222,101000,158746675,3695,3695,3695,3695,31
20231222,100900,158632130,3695,3695,3695,3695,30
20231222,100800,158521280,3700,3700,3700,3700,0
20231222,100700,158521280,3700,3700,3700,3700,0
20231222,100600,158521280,3700,3700,3700,3700,29
20231222,100500,158413980,3700,3700,3700,3700,21
20231222,100400,158336280,3700,3700,3700,3700,0
20231222,100300,158336280,3700,3700,3700,3700,100
20231222,100200,157966280,3695,3695,3695,3695,0
20231222,100100,157966280,3695,3695,3705,3690,3033
20231222,100000,146774330,3695,3705,3705,3695,968
20231222,095900,143197470,3705,3705,3705,3705,0
20231222,095800,143197470,3705,3705,3705,3705,0
20231222,095700,143197470,3705,3705,3705,3705,0
20231222,095600,143197470,3705,3705,3705,3705,1494
20231222,095500,137662200,3700,3700,3700,3700,10
20231222,095400,137625200,3705,3705,3705,3705,0
20231222,095300,137625200,3705,3695,3705,3695,38
20231222,095200,137484720,3705,3705,3705,3705,13
20231222,095100,137436555,3700,3700,3700,3700,21
20231222,095000,137358855,3695,3695,3695,3695,0
20231222,094900,137358855,3695,3695,3695,3695,20
20231222,094800,137284955,3695,3690,3695,3690,15
20231222,094700,137229600,3685,3690,3690,3685,763
20231222,094600,134417935,3690,3690,3690,3690,100
20231222,094500,134048935,3690,3690,3690,3690,0
20231222,094400,134048935,3690,3690,3690,3690,9
20231222,094300,134015725,3695,3695,3695,3695,13
20231222,094200,133967690,3695,3700,3705,3685,1579
20231222,094100,128138915,3705,3705,3705,3705,0
20231222,094000,128138915,3705,3705,3705,3705,31
20231222,093900,128024060,3705,3705,3705,3705,102
20231222,093800,127646150,3705,3700,3710,3690,817
20231222,093700,124631165,3700,3690,3700,3690,409
20231222,093600,123121865,3690,3690,3690,3690,1005
20231222,093500,119413415,3700,3695,3700,3690,88
20231222,093400,119088635,3705,3705,3705,3705,1
20231222,093300,119084930,3695,3700,3700,3695,139
20231222,093200,118571160,3695,3700,3705,3695,1282
20231222,093100,113828625,3700,3700,3700,3700,10
20231222,093000,113791625,3700,3695,3700,3695,12
20231222,092900,113747280,3695,3700,3700,3695,129
20231222,092800,113270575,3700,3700,3700,3700,2
20231222,092700,113263175,3695,3695,3695,3695,31
20231222,092600,113148630,3700,3705,3705,3695,372
20231222,092500,111772440,3705,3705,3705,3705,20
20231222,092400,111698340,3705,3705,3705,3705,14
20231222,092300,111646470,3695,3695,3695,3695,527
20231222,092200,109699205,3705,3695,3705,3695,141
20231222,092100,109178200,3705,3695,3705,3695,6
20231222,092000,109156020,3705,3690,3705,3685,601
20231222,091900,106938165,3705,3705,3705,3690,82
20231222,091800,106634820,3700,3700,3700,3700,458
20231222,091700,104940220,3700,3700,3705,3700,194
20231222,091600,104222095,3700,3700,3700,3700,1
20231222,091500,104218395,3685,3680,3685,3680,2873
20231222,091400,93643265,3685,3685,3685,3675,547
20231222,091300,91630295,3680,3695,3700,3680,3687
20231222,091200,78018575,3700,3700,3700,3700,329
20231222,091100,76801275,3720,3705,3720,3705,140
20231222,091000,76282230,3705,3710,3720,3705,141
20231222,090900,75759610,3710,3695,3760,3695,4702
20231222,090800,58193950,3705,3705,3710,3700,3621
20231222,090700,44794640,3710,3710,3710,3700,3302
20231222,090600,32554355,3710,3710,3710,3710,452
20231222,090500,30877435,3710,3730,3730,3710,523
20231222,090400,28937065,3730,3730,3730,3730,16
20231222,090300,28877385,3710,3725,3725,3710,2403
20231222,090200,19943815,3740,3740,3740,3740,15
20231222,090100,19887715,3750,3750,3750,3750,0
20231222,090000,19887715,3750,3715,3750,3715,5351