KissMeData/058860/min/candle-20231220.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231220,193500,593544945,3095,3095,3095,3095,1277
20231220,193400,593544945,3095,3095,3095,3095,0
20231220,193300,593544945,3095,3095,3095,3095,0
20231220,193200,593544945,3095,3095,3095,3095,0
20231220,193100,593544945,3095,3095,3095,3095,0
20231220,193000,593544945,3095,3095,3095,3095,0
20231220,192900,593544945,3095,3095,3095,3095,0
20231220,192800,593544945,3095,3095,3095,3095,0
20231220,192700,593544945,3095,3095,3095,3095,0
20231220,192600,593544945,3095,3095,3095,3095,0
20231220,192500,593544945,3095,3095,3095,3095,0
20231220,192400,593544945,3095,3095,3095,3095,0
20231220,192300,593544945,3095,3095,3095,3095,0
20231220,192200,593544945,3095,3095,3095,3095,0
20231220,192100,593544945,3095,3095,3095,3095,0
20231220,192000,593544945,3095,3095,3095,3095,0
20231220,191900,593544945,3095,3095,3095,3095,0
20231220,191800,593544945,3095,3095,3095,3095,0
20231220,191700,593544945,3095,3095,3095,3095,0
20231220,191600,593544945,3095,3095,3095,3095,0
20231220,191500,593544945,3095,3095,3095,3095,0
20231220,191400,593544945,3095,3095,3095,3095,0
20231220,191300,593544945,3095,3095,3095,3095,0
20231220,191200,593544945,3095,3095,3095,3095,0
20231220,191100,593544945,3095,3095,3095,3095,0
20231220,191000,593544945,3095,3095,3095,3095,0
20231220,190900,593544945,3095,3095,3095,3095,0
20231220,190800,593544945,3095,3095,3095,3095,0
20231220,190700,593544945,3095,3095,3095,3095,0
20231220,190600,593544945,3095,3095,3095,3095,0
20231220,190500,593544945,3095,3095,3095,3095,1277
20231220,190400,593544945,3095,3095,3095,3095,0
20231220,190300,593544945,3095,3095,3095,3095,0
20231220,190200,593544945,3095,3095,3095,3095,0
20231220,190100,593544945,3095,3095,3095,3095,0
20231220,190000,593544945,3095,3095,3095,3095,0
20231220,185900,593544945,3095,3095,3095,3095,0
20231220,185800,593544945,3095,3095,3095,3095,0
20231220,185700,593544945,3095,3095,3095,3095,0
20231220,185600,593544945,3095,3095,3095,3095,0
20231220,185500,593544945,3095,3095,3095,3095,0
20231220,185400,593544945,3095,3095,3095,3095,0
20231220,185300,593544945,3095,3095,3095,3095,0
20231220,185200,593544945,3095,3095,3095,3095,0
20231220,185100,593544945,3095,3095,3095,3095,0
20231220,185000,593544945,3095,3095,3095,3095,0
20231220,184900,593544945,3095,3095,3095,3095,0
20231220,184800,593544945,3095,3095,3095,3095,0
20231220,184700,593544945,3095,3095,3095,3095,0
20231220,184600,593544945,3095,3095,3095,3095,0
20231220,184500,593544945,3095,3095,3095,3095,0
20231220,184400,593544945,3095,3095,3095,3095,0
20231220,184300,593544945,3095,3095,3095,3095,0
20231220,184200,593544945,3095,3095,3095,3095,0
20231220,184100,593544945,3095,3095,3095,3095,0
20231220,184000,593544945,3095,3095,3095,3095,0
20231220,183900,593544945,3095,3095,3095,3095,0
20231220,183800,593544945,3095,3095,3095,3095,0
20231220,183700,593544945,3095,3095,3095,3095,0
20231220,183600,593544945,3095,3095,3095,3095,0
20231220,183500,593544945,3095,3095,3095,3095,1277
20231220,183400,593544945,3095,3095,3095,3095,0
20231220,183300,593544945,3095,3095,3095,3095,0
20231220,183200,593544945,3095,3095,3095,3095,0
20231220,183100,593544945,3095,3095,3095,3095,0
20231220,183000,593544945,3095,3095,3095,3095,0
20231220,182900,593544945,3095,3095,3095,3095,0
20231220,182800,593544945,3095,3095,3095,3095,0
20231220,182700,593544945,3095,3095,3095,3095,0
20231220,182600,593544945,3095,3095,3095,3095,0
20231220,182500,593544945,3095,3095,3095,3095,0
20231220,182400,593544945,3095,3095,3095,3095,0
20231220,182300,593544945,3095,3095,3095,3095,0
20231220,182200,593544945,3095,3095,3095,3095,0
20231220,182100,593544945,3095,3095,3095,3095,0
20231220,182000,593544945,3095,3095,3095,3095,0
20231220,181900,593544945,3095,3095,3095,3095,0
20231220,181800,593544945,3095,3095,3095,3095,0
20231220,181700,593544945,3095,3095,3095,3095,0
20231220,181600,593544945,3095,3095,3095,3095,0
20231220,181500,593544945,3095,3095,3095,3095,0
20231220,181400,593544945,3095,3095,3095,3095,0
20231220,181300,593544945,3095,3095,3095,3095,0
20231220,181200,593544945,3095,3095,3095,3095,0
20231220,181100,593544945,3095,3095,3095,3095,0
20231220,181000,593544945,3095,3095,3095,3095,0
20231220,180900,593544945,3095,3095,3095,3095,0
20231220,180800,593544945,3095,3095,3095,3095,0
20231220,180700,593544945,3095,3095,3095,3095,0
20231220,180600,593544945,3095,3095,3095,3095,0
20231220,180500,593544945,3095,3095,3095,3095,1277
20231220,180400,593544945,3095,3095,3095,3095,0
20231220,180300,593544945,3095,3095,3095,3095,0
20231220,180200,593544945,3095,3095,3095,3095,0
20231220,180100,593544945,3095,3095,3095,3095,0
20231220,180000,593544945,3095,3095,3095,3095,0
20231220,175900,593544945,3095,3095,3095,3095,0
20231220,175800,593544945,3095,3095,3095,3095,0
20231220,175700,593544945,3095,3095,3095,3095,0
20231220,175600,593544945,3095,3095,3095,3095,0
20231220,175500,593544945,3095,3095,3095,3095,0
20231220,175400,593544945,3095,3095,3095,3095,0
20231220,175300,593544945,3095,3095,3095,3095,0
20231220,175200,593544945,3095,3095,3095,3095,0
20231220,175100,593544945,3095,3095,3095,3095,0
20231220,175000,593544945,3095,3095,3095,3095,0
20231220,174900,593544945,3095,3095,3095,3095,0
20231220,174800,593544945,3095,3095,3095,3095,0
20231220,174700,593544945,3095,3095,3095,3095,0
20231220,174600,593544945,3095,3095,3095,3095,0
20231220,174500,593544945,3095,3095,3095,3095,0
20231220,174400,593544945,3095,3095,3095,3095,0
20231220,174300,593544945,3095,3095,3095,3095,0
20231220,174200,593544945,3095,3095,3095,3095,0
20231220,174100,593544945,3095,3095,3095,3095,0
20231220,174000,593544945,3095,3095,3095,3095,0
20231220,173900,593544945,3095,3095,3095,3095,0
20231220,173800,593544945,3095,3095,3095,3095,0
20231220,173700,593544945,3095,3095,3095,3095,0
20231220,173600,593544945,3095,3095,3095,3095,0
20231220,173500,593544945,3095,3095,3095,3095,1277
20231220,173400,593544945,3095,3095,3095,3095,0
20231220,173300,593544945,3095,3095,3095,3095,0
20231220,173200,593544945,3095,3095,3095,3095,0
20231220,173100,593544945,3095,3095,3095,3095,0
20231220,173000,593544945,3095,3095,3095,3095,0
20231220,172900,593544945,3095,3095,3095,3095,0
20231220,172800,593544945,3095,3095,3095,3095,0
20231220,172700,593544945,3095,3095,3095,3095,0
20231220,172600,593544945,3095,3095,3095,3095,0
20231220,172500,593544945,3095,3095,3095,3095,0
20231220,172400,593544945,3095,3095,3095,3095,0
20231220,172300,593544945,3095,3095,3095,3095,0
20231220,172200,593544945,3095,3095,3095,3095,0
20231220,172100,593544945,3095,3095,3095,3095,0
20231220,172000,593544945,3095,3095,3095,3095,0
20231220,171900,593544945,3095,3095,3095,3095,0
20231220,171800,593544945,3095,3095,3095,3095,0
20231220,171700,593544945,3095,3095,3095,3095,0
20231220,171600,593544945,3095,3095,3095,3095,0
20231220,171500,593544945,3095,3095,3095,3095,0
20231220,171400,593544945,3095,3095,3095,3095,0
20231220,171300,593544945,3095,3095,3095,3095,0
20231220,171200,593544945,3095,3095,3095,3095,0
20231220,171100,593544945,3095,3095,3095,3095,0
20231220,171000,593544945,3095,3095,3095,3095,0
20231220,170900,593544945,3095,3095,3095,3095,0
20231220,170800,593544945,3095,3095,3095,3095,0
20231220,170700,593544945,3095,3095,3095,3095,0
20231220,170600,593544945,3095,3095,3095,3095,0
20231220,170500,593544945,3095,3095,3095,3095,1277
20231220,170400,593544945,3095,3095,3095,3095,0
20231220,170300,593544945,3095,3095,3095,3095,0
20231220,170200,593544945,3095,3095,3095,3095,0
20231220,170100,593544945,3095,3095,3095,3095,0
20231220,170000,593544945,3095,3095,3095,3095,0
20231220,165900,593544945,3095,3095,3095,3095,0
20231220,165800,593544945,3095,3095,3095,3095,0
20231220,165700,593544945,3095,3095,3095,3095,0
20231220,165600,593544945,3095,3095,3095,3095,0
20231220,165500,593544945,3095,3095,3095,3095,0
20231220,165400,593544945,3095,3095,3095,3095,0
20231220,165300,593544945,3095,3095,3095,3095,0
20231220,165200,593544945,3095,3095,3095,3095,0
20231220,165100,593544945,3095,3095,3095,3095,0
20231220,165000,593544945,3095,3095,3095,3095,0
20231220,164900,593544945,3095,3095,3095,3095,0
20231220,164800,593544945,3095,3095,3095,3095,0
20231220,164700,593544945,3095,3095,3095,3095,0
20231220,164600,593544945,3095,3095,3095,3095,0
20231220,164500,593544945,3095,3095,3095,3095,0
20231220,164400,593544945,3095,3095,3095,3095,0
20231220,164300,593544945,3095,3095,3095,3095,0
20231220,164200,593544945,3095,3095,3095,3095,0
20231220,164100,593544945,3095,3095,3095,3095,0
20231220,164000,593544945,3095,3095,3095,3095,0
20231220,163900,593544945,3095,3095,3095,3095,0
20231220,163800,593544945,3095,3095,3095,3095,0
20231220,163700,593544945,3095,3095,3095,3095,0
20231220,163600,593544945,3095,3095,3095,3095,0
20231220,163500,593544945,3095,3095,3095,3095,1277
20231220,163400,593544945,3095,3095,3095,3095,0
20231220,163300,593544945,3095,3095,3095,3095,0
20231220,163200,593544945,3095,3095,3095,3095,0
20231220,163100,593544945,3095,3095,3095,3095,0
20231220,163000,593544945,3095,3095,3095,3095,0
20231220,162900,593544945,3095,3095,3095,3095,0
20231220,162800,593544945,3095,3095,3095,3095,0
20231220,162700,593544945,3095,3095,3095,3095,0
20231220,162600,593544945,3095,3095,3095,3095,0
20231220,162500,593544945,3095,3095,3095,3095,0
20231220,162400,593544945,3095,3095,3095,3095,0
20231220,162300,593544945,3095,3095,3095,3095,0
20231220,162200,593544945,3095,3095,3095,3095,0
20231220,162100,593544945,3095,3095,3095,3095,0
20231220,162000,593544945,3095,3095,3095,3095,0
20231220,161900,593544945,3095,3095,3095,3095,0
20231220,161800,593544945,3095,3095,3095,3095,0
20231220,161700,593544945,3095,3095,3095,3095,0
20231220,161600,593544945,3095,3095,3095,3095,0
20231220,161500,593544945,3095,3095,3095,3095,0
20231220,161400,593544945,3095,3095,3095,3095,0
20231220,161300,593544945,3095,3095,3095,3095,0
20231220,161200,593544945,3095,3095,3095,3095,0
20231220,161100,593544945,3095,3095,3095,3095,0
20231220,161000,593544945,3095,3095,3095,3095,0
20231220,160900,593544945,3095,3095,3095,3095,0
20231220,160800,593544945,3095,3095,3095,3095,0
20231220,160700,593544945,3095,3095,3095,3095,0
20231220,160600,593544945,3095,3095,3095,3095,0
20231220,160500,593544945,3095,3095,3095,3095,1277
20231220,160400,593544945,3095,3095,3095,3095,0
20231220,160300,593544945,3095,3095,3095,3095,0
20231220,160200,593544945,3095,3095,3095,3095,0
20231220,160100,593544945,3095,3095,3095,3095,0
20231220,160000,593544945,3095,3095,3095,3095,0
20231220,155900,593544945,3095,3095,3095,3095,0
20231220,155800,593544945,3095,3095,3095,3095,0
20231220,155700,593544945,3095,3095,3095,3095,0
20231220,155600,593544945,3095,3095,3095,3095,0
20231220,155500,593544945,3095,3095,3095,3095,0
20231220,155400,593544945,3095,3095,3095,3095,0
20231220,155300,593544945,3095,3095,3095,3095,0
20231220,155200,593544945,3095,3095,3095,3095,0
20231220,155100,593544945,3095,3095,3095,3095,0
20231220,155000,593544945,3095,3095,3095,3095,0
20231220,154900,593544945,3095,3095,3095,3095,0
20231220,154800,593544945,3095,3095,3095,3095,0
20231220,154700,593544945,3095,3095,3095,3095,0
20231220,154600,593544945,3095,3095,3095,3095,0
20231220,154500,593544945,3095,3095,3095,3095,0
20231220,154400,593544945,3095,3095,3095,3095,0
20231220,154300,593544945,3095,3095,3095,3095,0
20231220,154200,593544945,3095,3095,3095,3095,0
20231220,154100,593544945,3095,3095,3095,3095,0
20231220,154000,593544945,3095,3095,3095,3095,0
20231220,153900,593544945,3095,3095,3095,3095,0
20231220,153800,593544945,3095,3095,3095,3095,0
20231220,153700,593544945,3095,3095,3095,3095,0
20231220,153600,593544945,3095,3095,3095,3095,0
20231220,153500,593544945,3095,3095,3095,3095,1277
20231220,153400,593544945,3095,3095,3095,3095,0
20231220,153300,593544945,3095,3095,3095,3095,0
20231220,153200,593544945,3095,3095,3095,3095,0
20231220,153100,593544945,3095,3095,3095,3095,0
20231220,153000,593544945,3095,3095,3095,3095,1277
20231220,152900,589592630,3090,3090,3090,3090,0
20231220,152800,589592630,3090,3090,3090,3090,0
20231220,152700,589592630,3090,3090,3090,3090,0
20231220,152600,589592630,3090,3090,3090,3090,0
20231220,152500,589592630,3090,3090,3090,3090,0
20231220,152400,589592630,3090,3090,3090,3090,0
20231220,152300,589592630,3090,3090,3090,3090,0
20231220,152200,589592630,3090,3090,3090,3090,0
20231220,152100,589592630,3090,3090,3090,3090,0
20231220,152000,589592630,3090,3090,3090,3090,0
20231220,151900,589592630,3090,3080,3090,3080,402
20231220,151800,588354450,3090,3085,3090,3085,366
20231220,151700,587225335,3090,3090,3090,3085,815
20231220,151600,584710990,3090,3090,3090,3090,129
20231220,151500,584312380,3090,3090,3090,3090,82
20231220,151400,584059000,3090,3090,3090,3090,1
20231220,151300,584055910,3090,3090,3090,3090,11
20231220,151200,584021920,3095,3090,3095,3085,3649
20231220,151100,572764105,3095,3090,3095,3090,193
20231220,151000,572167270,3095,3085,3095,3085,14
20231220,150900,572123960,3085,3090,3095,3085,1053
20231220,150800,568870335,3090,3090,3090,3090,2238
20231220,150700,561954915,3090,3090,3090,3090,12
20231220,150600,561917835,3095,3095,3095,3095,1
20231220,150500,561914740,3095,3095,3095,3095,0
20231220,150400,561914740,3095,3095,3095,3095,12
20231220,150300,561877600,3095,3095,3095,3095,0
20231220,150200,561877600,3095,3095,3095,3095,24
20231220,150100,561803320,3095,3095,3095,3095,12
20231220,150000,561766180,3095,3095,3095,3095,1
20231220,145900,561763085,3095,3095,3095,3095,0
20231220,145800,561763085,3095,3095,3095,3095,32
20231220,145700,561664045,3095,3095,3095,3095,0
20231220,145600,561664045,3095,3090,3095,3090,3256
20231220,145500,551602955,3090,3090,3090,3090,12
20231220,145400,551565875,3090,3090,3090,3090,2
20231220,145300,551559695,3090,3080,3090,3080,446
20231220,145200,550184780,3085,3085,3085,3085,1245
20231220,145100,546343955,3085,3090,3090,3085,584
20231220,145000,544541985,3085,3085,3085,3080,1168
20231220,144900,540938880,3085,3085,3085,3085,41
20231220,144800,540812395,3085,3080,3085,3080,263
20231220,144700,540001355,3080,3080,3080,3080,1015
20231220,144600,536875155,3085,3090,3090,3085,1119
20231220,144500,533422975,3090,3090,3090,3090,2000
20231220,144400,527242975,3090,3090,3090,3090,2
20231220,144300,527236795,3090,3090,3090,3085,344
20231220,144200,526175485,3085,3090,3090,3085,217
20231220,144100,525506035,3085,3085,3085,3085,1500
20231220,144000,520878535,3090,3090,3090,3090,1
20231220,143900,520875445,3090,3090,3090,3090,14
20231220,143800,520832185,3090,3085,3090,3085,2
20231220,143700,520826010,3090,3090,3090,3090,5
20231220,143600,520810560,3090,3090,3090,3090,12
20231220,143500,520773480,3085,3085,3085,3085,201
20231220,143400,520153395,3090,3090,3090,3090,1
20231220,143300,520150305,3090,3085,3090,3080,412
20231220,143200,518880725,3080,3080,3080,3080,0
20231220,143100,518880725,3080,3085,3085,3080,380
20231220,143000,517710215,3090,3090,3090,3090,12
20231220,142900,517673135,3090,3090,3090,3090,0
20231220,142800,517673135,3090,3090,3090,3090,1
20231220,142700,517670045,3090,3080,3090,3080,1012
20231220,142600,514552965,3080,3090,3090,3080,7002
20231220,142500,492978415,3090,3095,3095,3090,31
20231220,142400,492882620,3095,3090,3095,3090,604
20231220,142300,491016255,3090,3090,3090,3090,88
20231220,142200,490744335,3090,3090,3090,3090,1
20231220,142100,490741245,3090,3090,3090,3090,13
20231220,142000,490701075,3085,3090,3090,3085,101
20231220,141900,490389485,3085,3090,3090,3085,250
20231220,141800,489617735,3090,3090,3090,3090,113
20231220,141700,489268565,3090,3090,3090,3090,1000
20231220,141600,486178565,3090,3090,3090,3090,1
20231220,141500,486175475,3090,3090,3090,3090,11
20231220,141400,486141485,3085,3085,3085,3085,0
20231220,141300,486141485,3085,3085,3085,3085,1
20231220,141200,486138400,3090,3095,3095,3090,2292
20231220,141100,479055560,3090,3095,3095,3090,1039
20231220,141000,475844355,3095,3095,3095,3095,112
20231220,140900,475497715,3095,3095,3095,3095,14
20231220,140800,475454385,3095,3095,3095,3090,104
20231220,140700,475132520,3095,3095,3095,3095,0
20231220,140600,475132520,3095,3095,3095,3095,1
20231220,140500,475129425,3095,3095,3095,3095,12
20231220,140400,475092285,3090,3090,3090,3090,0
20231220,140300,475092285,3090,3090,3090,3090,553
20231220,140200,473383515,3090,3095,3095,3090,473
20231220,140100,471921880,3095,3095,3095,3095,0
20231220,140000,471921880,3095,3095,3095,3095,1
20231220,135900,471918785,3095,3095,3095,3095,12
20231220,135800,471881645,3090,3095,3095,3090,351
20231220,135700,470797050,3095,3095,3095,3095,19
20231220,135600,470738245,3095,3095,3095,3090,13
20231220,135500,470698015,3095,3095,3095,3095,0
20231220,135400,470698015,3095,3095,3095,3095,31
20231220,135300,470602070,3095,3095,3095,3095,13
20231220,135200,470561835,3090,3090,3090,3090,0
20231220,135100,470561835,3090,3090,3090,3090,46
20231220,135000,470419695,3095,3095,3095,3095,17
20231220,134900,470367080,3095,3095,3095,3095,26
20231220,134800,470286610,3090,3095,3095,3090,3
20231220,134700,470277335,3095,3095,3095,3095,13
20231220,134600,470237100,3095,3095,3095,3095,1
20231220,134500,470234005,3095,3095,3095,3095,5
20231220,134400,470218530,3095,3095,3095,3085,1724
20231220,134300,464899860,3095,3095,3095,3095,0
20231220,134200,464899860,3095,3095,3095,3095,1
20231220,134100,464896765,3095,3095,3095,3095,12
20231220,134000,464859625,3090,3095,3095,3090,3053
20231220,133900,455425850,3095,3090,3095,3090,2501
20231220,133800,447697755,3095,3095,3095,3095,13
20231220,133700,447657520,3095,3090,3095,3090,11
20231220,133600,447623525,3095,3095,3095,3095,2
20231220,133500,447617335,3095,3095,3095,3095,12
20231220,133400,447580195,3095,3095,3095,3095,1
20231220,133300,447577100,3095,3095,3095,3095,0
20231220,133200,447577100,3095,3095,3095,3095,83
20231220,133100,447320215,3095,3095,3095,3095,0
20231220,133000,447320215,3095,3095,3095,3095,1
20231220,132900,447317120,3090,3090,3090,3090,1
20231220,132800,447314030,3095,3095,3095,3095,14
20231220,132700,447270700,3095,3095,3095,3095,19
20231220,132600,447211895,3095,3095,3095,3095,51
20231220,132500,447054050,3095,3095,3095,3095,11
20231220,132400,447020005,3095,3095,3095,3095,56
20231220,132300,446846685,3095,3090,3095,3085,1362
20231220,132200,442638065,3095,3090,3095,3090,1013
20231220,132100,439507835,3090,3090,3090,3090,2
20231220,132000,439501655,3090,3090,3090,3090,3
20231220,131900,439492385,3090,3090,3090,3090,12488
20231220,131800,400904465,3095,3095,3095,3095,2
20231220,131700,400898275,3095,3090,3095,3090,1017
20231220,131600,397750745,3095,3095,3095,3090,40
20231220,131500,397627070,3095,3095,3095,3095,0
20231220,131400,397627070,3095,3095,3095,3095,1
20231220,131300,397623975,3095,3095,3095,3095,12
20231220,131200,397586835,3095,3090,3095,3090,39
20231220,131100,397466320,3090,3090,3090,3090,3
20231220,131000,397457050,3090,3095,3095,3090,1261
20231220,130900,393557995,3090,3090,3090,3090,0
20231220,130800,393557995,3090,3095,3095,3090,803
20231220,130700,391076720,3095,3095,3095,3095,11
20231220,130600,391042675,3095,3095,3095,3095,1
20231220,130500,391039580,3095,3095,3095,3095,0
20231220,130400,391039580,3095,3095,3095,3095,33
20231220,130300,390937445,3095,3095,3095,3095,0
20231220,130200,390937445,3095,3100,3100,3090,3181
20231220,130100,381108140,3100,3100,3100,3100,12
20231220,130000,381070940,3100,3100,3100,3090,314
20231220,125900,380100540,3100,3100,3100,3100,0
20231220,125800,380100540,3100,3100,3100,3100,13
20231220,125700,380060240,3100,3100,3100,3100,10
20231220,125600,380029240,3100,3100,3100,3100,1
20231220,125500,380026140,3100,3100,3100,3100,0
20231220,125400,380026140,3100,3090,3100,3090,46
20231220,125300,379883880,3100,3100,3100,3100,0
20231220,125200,379883880,3100,3100,3100,3100,202
20231220,125100,379257680,3100,3100,3100,3100,172
20231220,125000,378724480,3100,3100,3100,3100,4
20231220,124900,378712080,3100,3090,3100,3090,11
20231220,124800,378677990,3100,3100,3100,3100,23
20231220,124700,378606690,3100,3100,3100,3100,10
20231220,124600,378575690,3100,3100,3100,3100,1184
20231220,124500,374905290,3100,3100,3100,3095,194
20231220,124400,374304525,3100,3095,3100,3095,54
20231220,124300,374137145,3095,3100,3100,3095,35
20231220,124200,374028670,3100,3100,3100,3090,1013
20231220,124100,370898370,3100,3100,3100,3100,0
20231220,124000,370898370,3100,3100,3100,3090,71
20231220,123900,370678870,3100,3100,3100,3100,1012
20231220,123800,367541670,3100,3095,3100,3095,898
20231220,123700,364762355,3095,3090,3095,3090,1501
20231220,123600,360124255,3095,3100,3100,3095,237
20231220,123500,359390670,3100,3100,3100,3100,0
20231220,123400,359390670,3100,3100,3100,3100,1
20231220,123300,359387570,3100,3100,3100,3100,11
20231220,123200,359353470,3095,3100,3100,3095,53
20231220,123100,359189430,3100,3100,3100,3100,0
20231220,123000,359189430,3100,3100,3100,3095,26
20231220,122900,359108890,3100,3100,3100,3100,0
20231220,122800,359108890,3100,3100,3100,3100,1
20231220,122700,359105790,3100,3095,3100,3095,184
20231220,122600,358536230,3100,3100,3100,3095,130
20231220,122500,358133850,3095,3100,3100,3095,484
20231220,122400,356634965,3100,3100,3100,3095,184
20231220,122300,356065415,3100,3100,3100,3100,52
20231220,122200,355904215,3100,3095,3100,3095,12
20231220,122100,355867020,3095,3095,3095,3090,715
20231220,122000,353655885,3095,3095,3095,3095,55
20231220,121900,353485660,3090,3090,3090,3090,32
20231220,121800,353386780,3095,3095,3095,3095,1
20231220,121700,353383685,3095,3095,3095,3095,11
20231220,121600,353349640,3100,3100,3100,3100,1
20231220,121500,353346540,3100,3100,3100,3100,15
20231220,121400,353300040,3100,3090,3100,3090,122
20231220,121300,352922190,3090,3095,3095,3090,1865
20231220,121200,347156510,3100,3100,3100,3100,1
20231220,121100,347153410,3100,3100,3100,3100,12
20231220,121000,347116210,3100,3100,3100,3100,1
20231220,120900,347113110,3100,3100,3100,3100,0
20231220,120800,347113110,3100,3100,3100,3100,213
20231220,120700,346452810,3105,3105,3105,3105,0
20231220,120600,346452810,3105,3105,3105,3105,1
20231220,120500,346449705,3105,3105,3105,3105,12
20231220,120400,346412445,3105,3105,3105,3105,1
20231220,120300,346409340,3105,3105,3105,3105,0
20231220,120200,346409340,3105,3100,3105,3100,13
20231220,120100,346368980,3100,3100,3100,3100,422
20231220,120000,345060780,3105,3105,3105,3105,3
20231220,115900,345051465,3105,3105,3105,3105,11
20231220,115800,345017310,3105,3105,3105,3105,1
20231220,115700,345014205,3105,3105,3105,3105,0
20231220,115600,345014205,3105,3105,3105,3105,13
20231220,115500,344973840,3105,3100,3105,3100,2156
20231220,115400,338290185,3100,3100,3100,3100,1448
20231220,115300,333801385,3090,3100,3100,3090,512
20231220,115200,332219185,3100,3100,3100,3100,1
20231220,115100,332216085,3100,3095,3100,3095,64
20231220,115000,332018000,3100,3100,3100,3100,13
20231220,114900,331977700,3100,3100,3100,3100,0
20231220,114800,331977700,3100,3100,3100,3100,1
20231220,114700,331974600,3100,3100,3100,3100,12
20231220,114600,331937400,3100,3100,3100,3100,1
20231220,114500,331934300,3100,3100,3100,3100,0
20231220,114400,331934300,3100,3100,3100,3090,602
20231220,114300,330074100,3100,3100,3100,3100,11
20231220,114200,330040000,3100,3090,3100,3090,106
20231220,114100,329712400,3090,3090,3100,3090,1757
20231220,114000,324283260,3100,3100,3100,3100,13
20231220,113900,324242960,3100,3100,3100,3100,0
20231220,113800,324242960,3100,3100,3100,3100,50
20231220,113700,324087960,3100,3100,3100,3100,12
20231220,113600,324050760,3100,3100,3100,3100,200
20231220,113500,323430760,3100,3100,3100,3100,0
20231220,113400,323430760,3100,3090,3100,3090,312
20231220,113300,322466560,3100,3100,3100,3100,0
20231220,113200,322466560,3100,3100,3100,3100,10
20231220,113100,322435560,3100,3090,3100,3090,50
20231220,113000,322280840,3100,3100,3100,3100,0
20231220,112900,322280840,3100,3100,3100,3100,0
20231220,112800,322280840,3100,3100,3100,3100,12
20231220,112700,322243640,3100,3100,3100,3100,0
20231220,112600,322243640,3100,3100,3100,3100,0
20231220,112500,322243640,3100,3100,3100,3100,11
20231220,112400,322209540,3100,3100,3100,3100,1
20231220,112300,322206440,3100,3100,3100,3100,0
20231220,112200,322206440,3100,3090,3100,3090,412
20231220,112100,320933240,3090,3090,3090,3090,1000
20231220,112000,317843240,3100,3100,3100,3100,195
20231220,111900,317238740,3090,3100,3100,3090,3297
20231220,111800,307049760,3095,3100,3100,3095,458
20231220,111700,305629965,3100,3100,3100,3100,1
20231220,111600,305626865,3100,3095,3100,3095,79
20231220,111500,305382135,3100,3100,3100,3100,8
20231220,111400,305357335,3105,3105,3105,3105,0
20231220,111300,305357335,3105,3100,3105,3095,538
20231220,111200,303689535,3100,3100,3100,3100,0
20231220,111100,303689535,3100,3100,3100,3100,0
20231220,111000,303689535,3100,3100,3100,3100,0
20231220,110900,303689535,3100,3100,3100,3100,12
20231220,110800,303652335,3100,3100,3100,3100,519
20231220,110700,302043435,3105,3105,3105,3105,0
20231220,110600,302043435,3105,3095,3105,3095,20
20231220,110500,301981415,3105,3105,3105,3105,0
20231220,110400,301981415,3105,3105,3105,3105,0
20231220,110300,301981415,3105,3105,3105,3105,12
20231220,110200,301944155,3105,3105,3105,3105,0
20231220,110100,301944155,3105,3105,3105,3105,1
20231220,110000,301941050,3105,3105,3105,3105,13
20231220,105900,301900685,3095,3095,3095,3095,4000
20231220,105800,289520685,3095,3105,3105,3095,1014
20231220,105700,286382215,3105,3100,3105,3100,1988
20231220,105600,280219355,3100,3105,3105,3100,3214
20231220,105500,270240850,3100,3100,3100,3100,201
20231220,105400,269617750,3100,3100,3105,3100,76
20231220,105300,269382095,3105,3105,3105,3105,300
20231220,105200,268450595,3105,3110,3110,3105,118
20231220,105100,268084115,3100,3105,3110,3100,396
20231220,105000,266855020,3105,3105,3105,3105,105
20231220,104900,266528995,3105,3105,3105,3105,0
20231220,104800,266528995,3105,3105,3105,3105,855
20231220,104700,263874220,3110,3110,3110,3110,35
20231220,104600,263765370,3110,3110,3110,3105,1267
20231220,104500,259826775,3110,3110,3115,3110,1618
20231220,104400,254794735,3115,3115,3115,3115,210
20231220,104300,254140585,3115,3115,3115,3115,694
20231220,104200,251978775,3115,3115,3115,3110,532
20231220,104100,250324095,3115,3110,3115,3105,1406
20231220,104000,245951675,3110,3115,3115,3110,418
20231220,103900,244650585,3115,3115,3115,3110,231
20231220,103800,243932035,3115,3115,3115,3110,5180
20231220,103700,227816780,3115,3110,3115,3110,6033
20231220,103600,209052720,3110,3110,3110,3105,1051
20231220,103500,205785310,3110,3110,3110,3110,21
20231220,103400,205720000,3105,3105,3105,3105,797
20231220,103300,203245315,3105,3105,3105,3105,10
20231220,103200,203214265,3105,3100,3110,3100,6121
20231220,103100,184208675,3100,3105,3105,3100,1758
20231220,103000,178750190,3105,3105,3105,3105,0
20231220,102900,178750190,3105,3105,3105,3100,327
20231220,102800,177736400,3105,3105,3105,3105,23
20231220,102700,177664985,3100,3100,3100,3100,244
20231220,102600,176908585,3100,3100,3100,3100,112
20231220,102500,176561385,3100,3100,3100,3100,228
20231220,102400,175854585,3100,3100,3100,3100,11
20231220,102300,175820485,3100,3100,3100,3095,32
20231220,102200,175721335,3100,3100,3100,3100,3346
20231220,102100,165348735,3100,3100,3100,3100,5668
20231220,102000,147777935,3100,3095,3100,3095,43
20231220,101900,147644710,3095,3095,3095,3095,993
20231220,101800,144571375,3095,3095,3095,3095,0
20231220,101700,144571375,3095,3095,3095,3095,54
20231220,101600,144404245,3095,3095,3095,3095,0
20231220,101500,144404245,3095,3095,3095,3095,0
20231220,101400,144404245,3095,3090,3095,3090,512
20231220,101300,142822105,3095,3095,3095,3095,0
20231220,101200,142822105,3095,3095,3095,3095,3
20231220,101100,142812820,3095,3095,3095,3095,609
20231220,101000,140927965,3095,3095,3095,3095,1161
20231220,100900,137334670,3090,3095,3095,3090,301
20231220,100800,136404530,3090,3090,3090,3090,1000
20231220,100700,133314530,3095,3095,3095,3095,0
20231220,100600,133314530,3095,3095,3095,3095,1
20231220,100500,133311435,3095,3095,3095,3095,0
20231220,100400,133311435,3095,3095,3095,3095,0
20231220,100300,133311435,3095,3095,3095,3095,0
20231220,100200,133311435,3095,3095,3095,3095,0
20231220,100100,133311435,3095,3090,3095,3085,2086
20231220,100000,126866105,3090,3090,3090,3090,0
20231220,095900,126866105,3090,3085,3090,3085,313
20231220,095800,125900450,3085,3095,3095,3085,665
20231220,095700,123845095,3090,3090,3090,3090,1000
20231220,095600,120755095,3095,3095,3095,3095,0
20231220,095500,120755095,3095,3095,3095,3090,12
20231220,095400,120717960,3090,3090,3090,3090,550
20231220,095300,119018460,3095,3095,3095,3095,1
20231220,095200,119015365,3095,3095,3095,3095,10
20231220,095100,118984415,3095,3095,3095,3095,0
20231220,095000,118984415,3095,3095,3095,3095,0
20231220,094900,118984415,3095,3090,3095,3080,5956
20231220,094800,100613910,3090,3090,3090,3090,500
20231220,094700,99068910,3095,3090,3095,3090,1001
20231220,094600,95975815,3095,3095,3095,3095,1
20231220,094500,95972720,3095,3095,3095,3095,32
20231220,094400,95873680,3095,3095,3095,3095,124
20231220,094300,95489900,3095,3095,3095,3095,34
20231220,094200,95384670,3095,3095,3095,3095,323
20231220,094100,94384985,3095,3095,3100,3095,851
20231220,094000,91751090,3095,3095,3095,3095,1198
20231220,093900,88043280,3095,3095,3095,3095,200
20231220,093800,87424280,3095,3095,3095,3095,10
20231220,093700,87393330,3095,3095,3095,3095,10
20231220,093600,87362380,3095,3090,3095,3090,62
20231220,093500,87170790,3095,3095,3095,3090,21
20231220,093400,87105800,3090,3095,3095,3090,1015
20231220,093300,83964450,3095,3090,3095,3090,189
20231220,093200,83380390,3090,3090,3090,3090,143
20231220,093100,82938520,3090,3095,3095,3090,314
20231220,093000,81967845,3095,3095,3095,3090,347
20231220,092900,80895380,3095,3090,3095,3090,530
20231220,092800,79257670,3090,3095,3095,3090,104
20231220,092700,78936260,3085,3090,3095,3085,2624
20231220,092600,70836290,3095,3090,3095,3090,37
20231220,092500,70721790,3095,3095,3095,3095,1
20231220,092400,70718695,3095,3095,3095,3095,10
20231220,092300,70687745,3090,3095,3095,3090,397
20231220,092200,69461010,3090,3090,3095,3090,50
20231220,092100,69306460,3090,3090,3090,3090,66
20231220,092000,69102520,3090,3090,3095,3090,298
20231220,091900,68181455,3090,3090,3090,3090,1465
20231220,091800,63654605,3090,3095,3095,3085,3151
20231220,091700,53923610,3090,3095,3095,3090,973
20231220,091600,50916790,3090,3090,3090,3090,159
20231220,091500,50425480,3090,3090,3090,3090,100
20231220,091400,50116480,3080,3080,3080,3080,0
20231220,091300,50116480,3080,3090,3090,3080,1400
20231220,091200,45793710,3095,3090,3095,3090,40
20231220,091100,45670060,3090,3095,3095,3090,210
20231220,091000,45021110,3090,3090,3090,3090,0
20231220,090900,45021110,3090,3090,3090,3090,1321
20231220,090800,40939220,3085,3085,3085,3085,145
20231220,090700,40491895,3090,3090,3090,3090,1
20231220,090600,40488805,3085,3090,3090,3085,722
20231220,090500,38260535,3085,3080,3085,3080,3143
20231220,090400,28569380,3080,3080,3080,3080,2073
20231220,090300,22184540,3080,3075,3080,3075,5535
20231220,090200,5151840,3075,3075,3075,3075,0
20231220,090100,5151840,3075,3070,3075,3070,586
20231220,090000,3352795,3070,3075,3075,3070,1091