KissMeData/146060/min/candle-20231220.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231220,201900,617932600,2320,2320,2320,2320,1458
20231220,201800,617932600,2320,2320,2320,2320,0
20231220,201700,617932600,2320,2320,2320,2320,0
20231220,201600,617932600,2320,2320,2320,2320,0
20231220,201500,617932600,2320,2320,2320,2320,0
20231220,201400,617932600,2320,2320,2320,2320,0
20231220,201300,617932600,2320,2320,2320,2320,0
20231220,201200,617932600,2320,2320,2320,2320,0
20231220,201100,617932600,2320,2320,2320,2320,0
20231220,201000,617932600,2320,2320,2320,2320,0
20231220,200900,617932600,2320,2320,2320,2320,0
20231220,200800,617932600,2320,2320,2320,2320,0
20231220,200700,617932600,2320,2320,2320,2320,0
20231220,200600,617932600,2320,2320,2320,2320,0
20231220,200500,617932600,2320,2320,2320,2320,0
20231220,200400,617932600,2320,2320,2320,2320,0
20231220,200300,617932600,2320,2320,2320,2320,0
20231220,200200,617932600,2320,2320,2320,2320,0
20231220,200100,617932600,2320,2320,2320,2320,0
20231220,200000,617932600,2320,2320,2320,2320,0
20231220,195900,617932600,2320,2320,2320,2320,0
20231220,195800,617932600,2320,2320,2320,2320,0
20231220,195700,617932600,2320,2320,2320,2320,0
20231220,195600,617932600,2320,2320,2320,2320,0
20231220,195500,617932600,2320,2320,2320,2320,0
20231220,195400,617932600,2320,2320,2320,2320,0
20231220,195300,617932600,2320,2320,2320,2320,0
20231220,195200,617932600,2320,2320,2320,2320,0
20231220,195100,617932600,2320,2320,2320,2320,0
20231220,195000,617932600,2320,2320,2320,2320,0
20231220,194900,617932600,2320,2320,2320,2320,1458
20231220,194800,617932600,2320,2320,2320,2320,0
20231220,194700,617932600,2320,2320,2320,2320,0
20231220,194600,617932600,2320,2320,2320,2320,0
20231220,194500,617932600,2320,2320,2320,2320,0
20231220,194400,617932600,2320,2320,2320,2320,0
20231220,194300,617932600,2320,2320,2320,2320,0
20231220,194200,617932600,2320,2320,2320,2320,0
20231220,194100,617932600,2320,2320,2320,2320,0
20231220,194000,617932600,2320,2320,2320,2320,0
20231220,193900,617932600,2320,2320,2320,2320,0
20231220,193800,617932600,2320,2320,2320,2320,0
20231220,193700,617932600,2320,2320,2320,2320,0
20231220,193600,617932600,2320,2320,2320,2320,0
20231220,193500,617932600,2320,2320,2320,2320,0
20231220,193400,617932600,2320,2320,2320,2320,0
20231220,193300,617932600,2320,2320,2320,2320,0
20231220,193200,617932600,2320,2320,2320,2320,0
20231220,193100,617932600,2320,2320,2320,2320,0
20231220,193000,617932600,2320,2320,2320,2320,0
20231220,192900,617932600,2320,2320,2320,2320,0
20231220,192800,617932600,2320,2320,2320,2320,0
20231220,192700,617932600,2320,2320,2320,2320,0
20231220,192600,617932600,2320,2320,2320,2320,0
20231220,192500,617932600,2320,2320,2320,2320,0
20231220,192400,617932600,2320,2320,2320,2320,0
20231220,192300,617932600,2320,2320,2320,2320,0
20231220,192200,617932600,2320,2320,2320,2320,0
20231220,192100,617932600,2320,2320,2320,2320,0
20231220,192000,617932600,2320,2320,2320,2320,0
20231220,191900,617932600,2320,2320,2320,2320,1458
20231220,191800,617932600,2320,2320,2320,2320,0
20231220,191700,617932600,2320,2320,2320,2320,0
20231220,191600,617932600,2320,2320,2320,2320,0
20231220,191500,617932600,2320,2320,2320,2320,0
20231220,191400,617932600,2320,2320,2320,2320,0
20231220,191300,617932600,2320,2320,2320,2320,0
20231220,191200,617932600,2320,2320,2320,2320,0
20231220,191100,617932600,2320,2320,2320,2320,0
20231220,191000,617932600,2320,2320,2320,2320,0
20231220,190900,617932600,2320,2320,2320,2320,0
20231220,190800,617932600,2320,2320,2320,2320,0
20231220,190700,617932600,2320,2320,2320,2320,0
20231220,190600,617932600,2320,2320,2320,2320,0
20231220,190500,617932600,2320,2320,2320,2320,0
20231220,190400,617932600,2320,2320,2320,2320,0
20231220,190300,617932600,2320,2320,2320,2320,0
20231220,190200,617932600,2320,2320,2320,2320,0
20231220,190100,617932600,2320,2320,2320,2320,0
20231220,190000,617932600,2320,2320,2320,2320,0
20231220,185900,617932600,2320,2320,2320,2320,0
20231220,185800,617932600,2320,2320,2320,2320,0
20231220,185700,617932600,2320,2320,2320,2320,0
20231220,185600,617932600,2320,2320,2320,2320,0
20231220,185500,617932600,2320,2320,2320,2320,0
20231220,185400,617932600,2320,2320,2320,2320,0
20231220,185300,617932600,2320,2320,2320,2320,0
20231220,185200,617932600,2320,2320,2320,2320,0
20231220,185100,617932600,2320,2320,2320,2320,0
20231220,185000,617932600,2320,2320,2320,2320,0
20231220,184900,617932600,2320,2320,2320,2320,1458
20231220,184800,617932600,2320,2320,2320,2320,0
20231220,184700,617932600,2320,2320,2320,2320,0
20231220,184600,617932600,2320,2320,2320,2320,0
20231220,184500,617932600,2320,2320,2320,2320,0
20231220,184400,617932600,2320,2320,2320,2320,0
20231220,184300,617932600,2320,2320,2320,2320,0
20231220,184200,617932600,2320,2320,2320,2320,0
20231220,184100,617932600,2320,2320,2320,2320,0
20231220,184000,617932600,2320,2320,2320,2320,0
20231220,183900,617932600,2320,2320,2320,2320,0
20231220,183800,617932600,2320,2320,2320,2320,0
20231220,183700,617932600,2320,2320,2320,2320,0
20231220,183600,617932600,2320,2320,2320,2320,0
20231220,183500,617932600,2320,2320,2320,2320,0
20231220,183400,617932600,2320,2320,2320,2320,0
20231220,183300,617932600,2320,2320,2320,2320,0
20231220,183200,617932600,2320,2320,2320,2320,0
20231220,183100,617932600,2320,2320,2320,2320,0
20231220,183000,617932600,2320,2320,2320,2320,0
20231220,182900,617932600,2320,2320,2320,2320,0
20231220,182800,617932600,2320,2320,2320,2320,0
20231220,182700,617932600,2320,2320,2320,2320,0
20231220,182600,617932600,2320,2320,2320,2320,0
20231220,182500,617932600,2320,2320,2320,2320,0
20231220,182400,617932600,2320,2320,2320,2320,0
20231220,182300,617932600,2320,2320,2320,2320,0
20231220,182200,617932600,2320,2320,2320,2320,0
20231220,182100,617932600,2320,2320,2320,2320,0
20231220,182000,617932600,2320,2320,2320,2320,0
20231220,181900,617932600,2320,2320,2320,2320,1458
20231220,181800,617932600,2320,2320,2320,2320,0
20231220,181700,617932600,2320,2320,2320,2320,0
20231220,181600,617932600,2320,2320,2320,2320,0
20231220,181500,617932600,2320,2320,2320,2320,0
20231220,181400,617932600,2320,2320,2320,2320,0
20231220,181300,617932600,2320,2320,2320,2320,0
20231220,181200,617932600,2320,2320,2320,2320,0
20231220,181100,617932600,2320,2320,2320,2320,0
20231220,181000,617932600,2320,2320,2320,2320,0
20231220,180900,617932600,2320,2320,2320,2320,0
20231220,180800,617932600,2320,2320,2320,2320,0
20231220,180700,617932600,2320,2320,2320,2320,0
20231220,180600,617932600,2320,2320,2320,2320,0
20231220,180500,617932600,2320,2320,2320,2320,0
20231220,180400,617932600,2320,2320,2320,2320,0
20231220,180300,617932600,2320,2320,2320,2320,0
20231220,180200,617932600,2320,2320,2320,2320,0
20231220,180100,617932600,2320,2320,2320,2320,0
20231220,180000,617932600,2320,2320,2320,2320,0
20231220,175900,617932600,2320,2320,2320,2320,0
20231220,175800,617932600,2320,2320,2320,2320,0
20231220,175700,617932600,2320,2320,2320,2320,0
20231220,175600,617932600,2320,2320,2320,2320,0
20231220,175500,617932600,2320,2320,2320,2320,0
20231220,175400,617932600,2320,2320,2320,2320,0
20231220,175300,617932600,2320,2320,2320,2320,0
20231220,175200,617932600,2320,2320,2320,2320,0
20231220,175100,617932600,2320,2320,2320,2320,0
20231220,175000,617932600,2320,2320,2320,2320,0
20231220,174900,617932600,2320,2320,2320,2320,1458
20231220,174800,617932600,2320,2320,2320,2320,0
20231220,174700,617932600,2320,2320,2320,2320,0
20231220,174600,617932600,2320,2320,2320,2320,0
20231220,174500,617932600,2320,2320,2320,2320,0
20231220,174400,617932600,2320,2320,2320,2320,0
20231220,174300,617932600,2320,2320,2320,2320,0
20231220,174200,617932600,2320,2320,2320,2320,0
20231220,174100,617932600,2320,2320,2320,2320,0
20231220,174000,617932600,2320,2320,2320,2320,0
20231220,173900,617932600,2320,2320,2320,2320,0
20231220,173800,617932600,2320,2320,2320,2320,0
20231220,173700,617932600,2320,2320,2320,2320,0
20231220,173600,617932600,2320,2320,2320,2320,0
20231220,173500,617932600,2320,2320,2320,2320,0
20231220,173400,617932600,2320,2320,2320,2320,0
20231220,173300,617932600,2320,2320,2320,2320,0
20231220,173200,617932600,2320,2320,2320,2320,0
20231220,173100,617932600,2320,2320,2320,2320,0
20231220,173000,617932600,2320,2320,2320,2320,0
20231220,172900,617932600,2320,2320,2320,2320,0
20231220,172800,617932600,2320,2320,2320,2320,0
20231220,172700,617932600,2320,2320,2320,2320,0
20231220,172600,617932600,2320,2320,2320,2320,0
20231220,172500,617932600,2320,2320,2320,2320,0
20231220,172400,617932600,2320,2320,2320,2320,0
20231220,172300,617932600,2320,2320,2320,2320,0
20231220,172200,617932600,2320,2320,2320,2320,0
20231220,172100,617932600,2320,2320,2320,2320,0
20231220,172000,617932600,2320,2320,2320,2320,0
20231220,171900,617932600,2320,2320,2320,2320,1458
20231220,171800,617932600,2320,2320,2320,2320,0
20231220,171700,617932600,2320,2320,2320,2320,0
20231220,171600,617932600,2320,2320,2320,2320,0
20231220,171500,617932600,2320,2320,2320,2320,0
20231220,171400,617932600,2320,2320,2320,2320,0
20231220,171300,617932600,2320,2320,2320,2320,0
20231220,171200,617932600,2320,2320,2320,2320,0
20231220,171100,617932600,2320,2320,2320,2320,0
20231220,171000,617932600,2320,2320,2320,2320,0
20231220,170900,617932600,2320,2320,2320,2320,0
20231220,170800,617932600,2320,2320,2320,2320,0
20231220,170700,617932600,2320,2320,2320,2320,0
20231220,170600,617932600,2320,2320,2320,2320,0
20231220,170500,617932600,2320,2320,2320,2320,0
20231220,170400,617932600,2320,2320,2320,2320,0
20231220,170300,617932600,2320,2320,2320,2320,0
20231220,170200,617932600,2320,2320,2320,2320,0
20231220,170100,617932600,2320,2320,2320,2320,0
20231220,170000,617932600,2320,2320,2320,2320,0
20231220,165900,617932600,2320,2320,2320,2320,0
20231220,165800,617932600,2320,2320,2320,2320,0
20231220,165700,617932600,2320,2320,2320,2320,0
20231220,165600,617932600,2320,2320,2320,2320,0
20231220,165500,617932600,2320,2320,2320,2320,0
20231220,165400,617932600,2320,2320,2320,2320,0
20231220,165300,617932600,2320,2320,2320,2320,0
20231220,165200,617932600,2320,2320,2320,2320,0
20231220,165100,617932600,2320,2320,2320,2320,0
20231220,165000,617932600,2320,2320,2320,2320,0
20231220,164900,617932600,2320,2320,2320,2320,1458
20231220,164800,617932600,2320,2320,2320,2320,0
20231220,164700,617932600,2320,2320,2320,2320,0
20231220,164600,617932600,2320,2320,2320,2320,0
20231220,164500,617932600,2320,2320,2320,2320,0
20231220,164400,617932600,2320,2320,2320,2320,0
20231220,164300,617932600,2320,2320,2320,2320,0
20231220,164200,617932600,2320,2320,2320,2320,0
20231220,164100,617932600,2320,2320,2320,2320,0
20231220,164000,617932600,2320,2320,2320,2320,0
20231220,163900,617932600,2320,2320,2320,2320,0
20231220,163800,617932600,2320,2320,2320,2320,0
20231220,163700,617932600,2320,2320,2320,2320,0
20231220,163600,617932600,2320,2320,2320,2320,0
20231220,163500,617932600,2320,2320,2320,2320,0
20231220,163400,617932600,2320,2320,2320,2320,0
20231220,163300,617932600,2320,2320,2320,2320,0
20231220,163200,617932600,2320,2320,2320,2320,0
20231220,163100,617932600,2320,2320,2320,2320,0
20231220,163000,617932600,2320,2320,2320,2320,0
20231220,162900,617932600,2320,2320,2320,2320,0
20231220,162800,617932600,2320,2320,2320,2320,0
20231220,162700,617932600,2320,2320,2320,2320,0
20231220,162600,617932600,2320,2320,2320,2320,0
20231220,162500,617932600,2320,2320,2320,2320,0
20231220,162400,617932600,2320,2320,2320,2320,0
20231220,162300,617932600,2320,2320,2320,2320,0
20231220,162200,617932600,2320,2320,2320,2320,0
20231220,162100,617932600,2320,2320,2320,2320,0
20231220,162000,617932600,2320,2320,2320,2320,0
20231220,161900,617932600,2320,2320,2320,2320,1458
20231220,161800,617932600,2320,2320,2320,2320,0
20231220,161700,617932600,2320,2320,2320,2320,0
20231220,161600,617932600,2320,2320,2320,2320,0
20231220,161500,617932600,2320,2320,2320,2320,0
20231220,161400,617932600,2320,2320,2320,2320,0
20231220,161300,617932600,2320,2320,2320,2320,0
20231220,161200,617932600,2320,2320,2320,2320,0
20231220,161100,617932600,2320,2320,2320,2320,0
20231220,161000,617932600,2320,2320,2320,2320,0
20231220,160900,617932600,2320,2320,2320,2320,0
20231220,160800,617932600,2320,2320,2320,2320,0
20231220,160700,617932600,2320,2320,2320,2320,0
20231220,160600,617932600,2320,2320,2320,2320,0
20231220,160500,617932600,2320,2320,2320,2320,0
20231220,160400,617932600,2320,2320,2320,2320,0
20231220,160300,617932600,2320,2320,2320,2320,0
20231220,160200,617932600,2320,2320,2320,2320,0
20231220,160100,617932600,2320,2320,2320,2320,0
20231220,160000,617932600,2320,2320,2320,2320,0
20231220,155900,617932600,2320,2320,2320,2320,0
20231220,155800,617932600,2320,2320,2320,2320,0
20231220,155700,617932600,2320,2320,2320,2320,0
20231220,155600,617932600,2320,2320,2320,2320,0
20231220,155500,617932600,2320,2320,2320,2320,0
20231220,155400,617932600,2320,2320,2320,2320,0
20231220,155300,617932600,2320,2320,2320,2320,0
20231220,155200,617932600,2320,2320,2320,2320,0
20231220,155100,617932600,2320,2320,2320,2320,0
20231220,155000,617932600,2320,2320,2320,2320,0
20231220,154900,617932600,2320,2320,2320,2320,1458
20231220,154800,617932600,2320,2320,2320,2320,0
20231220,154700,617932600,2320,2320,2320,2320,0
20231220,154600,617932600,2320,2320,2320,2320,0
20231220,154500,617932600,2320,2320,2320,2320,0
20231220,154400,617932600,2320,2320,2320,2320,0
20231220,154300,617932600,2320,2320,2320,2320,0
20231220,154200,617932600,2320,2320,2320,2320,0
20231220,154100,617932600,2320,2320,2320,2320,0
20231220,154000,617932600,2320,2320,2320,2320,0
20231220,153900,617932600,2320,2320,2320,2320,0
20231220,153800,617932600,2320,2320,2320,2320,0
20231220,153700,617932600,2320,2320,2320,2320,0
20231220,153600,617932600,2320,2320,2320,2320,0
20231220,153500,617932600,2320,2320,2320,2320,0
20231220,153400,617932600,2320,2320,2320,2320,0
20231220,153300,617932600,2320,2320,2320,2320,0
20231220,153200,617932600,2320,2320,2320,2320,0
20231220,153100,617932600,2320,2320,2320,2320,0
20231220,153000,617932600,2320,2320,2320,2320,1458
20231220,152900,614550040,2325,2325,2325,2325,0
20231220,152800,614550040,2325,2325,2325,2325,0
20231220,152700,614550040,2325,2325,2325,2325,0
20231220,152600,614550040,2325,2325,2325,2325,0
20231220,152500,614550040,2325,2325,2325,2325,0
20231220,152400,614550040,2325,2325,2325,2325,0
20231220,152300,614550040,2325,2325,2325,2325,0
20231220,152200,614550040,2325,2325,2325,2325,0
20231220,152100,614550040,2325,2325,2325,2325,0
20231220,152000,614550040,2325,2325,2325,2325,0
20231220,151900,614550040,2325,2325,2325,2320,532
20231220,151800,613314155,2320,2325,2325,2320,99
20231220,151700,613084000,2330,2315,2330,2315,317
20231220,151600,612347290,2320,2320,2320,2320,250
20231220,151500,611767290,2315,2320,2320,2315,329
20231220,151400,611004055,2315,2315,2315,2315,53
20231220,151300,610881360,2310,2310,2310,2310,0
20231220,151200,610881360,2310,2310,2310,2305,1037
20231220,151100,608485935,2310,2320,2320,2310,1738
20231220,151000,604468825,2320,2315,2320,2315,156
20231220,150900,604107680,2315,2315,2315,2315,15
20231220,150800,604072955,2315,2320,2320,2315,125
20231220,150700,603783080,2320,2320,2320,2320,103
20231220,150600,603544120,2325,2325,2325,2325,5
20231220,150500,603532495,2325,2320,2325,2320,442
20231220,150400,602507050,2315,2320,2320,2315,22
20231220,150300,602456060,2325,2325,2325,2325,0
20231220,150200,602456060,2325,2325,2325,2325,0
20231220,150100,602456060,2325,2320,2325,2320,506
20231220,150000,601282135,2320,2320,2320,2320,9
20231220,145900,601261255,2325,2320,2325,2320,10
20231220,145800,601238050,2320,2325,2325,2320,596
20231220,145700,599853055,2325,2325,2325,2325,50
20231220,145600,599736805,2325,2325,2325,2325,2
20231220,145500,599732155,2315,2315,2320,2315,1555
20231220,145400,596131260,2315,2315,2315,2315,300
20231220,145300,595436760,2315,2330,2330,2315,514
20231220,145200,594241750,2330,2330,2330,2330,0
20231220,145100,594241750,2330,2320,2330,2320,362
20231220,145000,593398880,2320,2320,2320,2320,43
20231220,144900,593299120,2315,2315,2315,2315,51
20231220,144800,593181055,2310,2320,2320,2310,3574
20231220,144700,584904510,2325,2325,2325,2325,582
20231220,144600,583551360,2325,2325,2325,2325,9
20231220,144500,583530435,2325,2330,2335,2325,14
20231220,144400,583497855,2335,2325,2335,2325,687
20231220,144300,581898070,2325,2335,2335,2325,1211
20231220,144200,579075115,2335,2335,2335,2335,190
20231220,144100,578631465,2340,2340,2340,2340,295
20231220,144000,577941165,2340,2345,2345,2335,878
20231220,143900,575886680,2340,2340,2345,2340,812
20231220,143800,573983085,2340,2340,2340,2340,30
20231220,143700,573912885,2340,2340,2340,2340,1676
20231220,143600,569991045,2340,2340,2340,2340,5
20231220,143500,569979345,2340,2340,2340,2340,0
20231220,143400,569979345,2340,2340,2340,2335,210
20231220,143300,569487990,2340,2340,2340,2335,1269
20231220,143200,566519375,2340,2335,2340,2335,10
20231220,143100,566496020,2335,2335,2335,2335,10
20231220,143000,566472670,2330,2330,2330,2330,19
20231220,142900,566428400,2330,2340,2340,2330,1977
20231220,142800,561807930,2340,2340,2340,2340,385
20231220,142700,560907030,2350,2350,2350,2350,0
20231220,142600,560907030,2350,2345,2350,2345,839
20231220,142500,558939235,2345,2340,2345,2335,878
20231220,142400,556884715,2340,2340,2340,2340,174
20231220,142300,556477555,2340,2345,2345,2340,822
20231220,142200,554550465,2345,2345,2345,2340,252
20231220,142100,553960765,2345,2350,2350,2330,3049
20231220,142000,546796160,2350,2340,2350,2340,7344
20231220,141900,529582050,2340,2330,2340,2330,3739
20231220,141800,520832990,2340,2330,2340,2330,13
20231220,141700,520802660,2330,2330,2330,2330,174
20231220,141600,520397240,2330,2330,2330,2330,450
20231220,141500,519348740,2330,2330,2330,2330,2
20231220,141400,519344080,2330,2330,2335,2330,633
20231220,141300,517867535,2335,2340,2340,2335,589
20231220,141200,516492170,2340,2340,2340,2335,1620
20231220,141100,512706260,2340,2340,2340,2335,851
20231220,141000,510717710,2340,2335,2340,2335,8886
20231220,140900,489940030,2335,2335,2335,2335,144
20231220,140800,489603790,2335,2335,2335,2335,501
20231220,140700,488433955,2330,2330,2330,2330,1696
20231220,140600,484482275,2330,2330,2330,2320,2569
20231220,140500,478512185,2330,2325,2330,2325,1030
20231220,140400,476117365,2325,2320,2325,2320,1818
20231220,140300,471890610,2320,2325,2325,2320,20
20231220,140200,471844190,2320,2320,2320,2320,9
20231220,140100,471823310,2320,2320,2320,2320,0
20231220,140000,471823310,2320,2320,2320,2320,209
20231220,135900,471338430,2320,2320,2320,2320,0
20231220,135800,471338430,2320,2320,2320,2320,0
20231220,135700,471338430,2320,2325,2325,2320,10
20231220,135600,471315225,2320,2320,2320,2320,0
20231220,135500,471315225,2320,2320,2320,2320,20
20231220,135400,471268825,2320,2320,2325,2320,767
20231220,135300,469489380,2325,2325,2325,2325,0
20231220,135200,469489380,2325,2325,2325,2325,1
20231220,135100,469487055,2320,2320,2320,2320,1
20231220,135000,469484735,2315,2315,2315,2315,9
20231220,134900,469463900,2325,2325,2325,2325,2
20231220,134800,469459250,2325,2320,2325,2320,12
20231220,134700,469431405,2325,2325,2325,2325,2
20231220,134600,469426755,2320,2320,2320,2320,29
20231220,134500,469359475,2320,2315,2320,2315,2996
20231220,134400,462408800,2320,2315,2320,2315,3011
20231220,134300,455438280,2315,2315,2320,2300,2658
20231220,134200,449311280,2315,2315,2315,2315,14
20231220,134100,449278870,2315,2310,2315,2310,102
20231220,134000,449042745,2315,2310,2315,2310,331
20231220,133900,448276635,2310,2310,2310,2310,9
20231220,133800,448255845,2310,2310,2310,2310,47
20231220,133700,448147275,2310,2310,2310,2310,263
20231220,133600,447539745,2310,2310,2315,2310,1502
20231220,133500,444062625,2315,2315,2315,2315,377
20231220,133400,443189870,2315,2315,2315,2315,2
20231220,133300,443185240,2315,2315,2315,2315,2
20231220,133200,443180610,2315,2315,2315,2315,0
20231220,133100,443180610,2315,2315,2320,2315,5
20231220,133000,443169025,2315,2315,2315,2315,1
20231220,132900,443166710,2315,2310,2315,2310,950
20231220,132800,440967515,2310,2310,2310,2310,286
20231220,132700,440306855,2310,2310,2310,2310,0
20231220,132600,440306855,2310,2310,2310,2310,780
20231220,132500,438505055,2310,2310,2310,2310,503
20231220,132400,437343125,2310,2310,2310,2310,9
20231220,132300,437322335,2310,2310,2310,2310,2
20231220,132200,437317715,2310,2310,2310,2310,1
20231220,132100,437315405,2310,2315,2315,2310,19
20231220,132000,437271425,2315,2315,2315,2315,83
20231220,131900,437079280,2315,2315,2315,2315,177
20231220,131800,436669525,2310,2310,2315,2310,12
20231220,131700,436641800,2310,2310,2310,2310,300
20231220,131600,435948800,2310,2310,2310,2310,9
20231220,131500,435928010,2310,2310,2310,2310,1
20231220,131400,435925700,2320,2320,2320,2310,23
20231220,131300,435872430,2310,2310,2310,2310,19
20231220,131200,435828540,2310,2310,2310,2310,63
20231220,131100,435683010,2310,2310,2310,2310,300
20231220,131000,434990010,2310,2310,2310,2310,11
20231220,130900,434964600,2320,2320,2320,2320,21
20231220,130800,434915880,2320,2315,2320,2315,4
20231220,130700,434906610,2320,2310,2320,2305,1014
20231220,130600,432564225,2310,2310,2310,2310,10
20231220,130500,432541125,2310,2315,2315,2310,259
20231220,130400,431942135,2320,2320,2320,2320,2
20231220,130300,431937495,2310,2310,2310,2310,9
20231220,130200,431916705,2320,2320,2320,2320,40
20231220,130100,431823905,2310,2315,2315,2310,494
20231220,130000,430681760,2320,2320,2320,2320,0
20231220,125900,430681760,2320,2320,2320,2320,570
20231220,125800,429359360,2320,2315,2320,2315,115
20231220,125700,429093050,2310,2310,2310,2310,67
20231220,125600,428938280,2310,2310,2310,2310,0
20231220,125500,428938280,2310,2310,2310,2310,0
20231220,125400,428938280,2310,2310,2310,2310,10
20231220,125300,428915180,2310,2310,2310,2310,1000
20231220,125200,426605180,2315,2315,2315,2315,155
20231220,125100,426246355,2310,2310,2310,2310,0
20231220,125000,426246355,2310,2310,2310,2310,315
20231220,124900,425518705,2310,2310,2310,2310,790
20231220,124800,423693805,2310,2310,2310,2310,2136
20231220,124700,418759645,2310,2310,2310,2310,83
20231220,124600,418567915,2320,2320,2320,2320,0
20231220,124500,418567915,2320,2320,2320,2320,0
20231220,124400,418567915,2320,2315,2320,2315,79
20231220,124300,418384705,2320,2320,2320,2320,22
20231220,124200,418333665,2320,2320,2320,2320,0
20231220,124100,418333665,2320,2320,2320,2320,0
20231220,124000,418333665,2320,2320,2320,2310,1030
20231220,123900,415950275,2310,2310,2310,2310,0
20231220,123800,415950275,2310,2310,2310,2310,0
20231220,123700,415950275,2310,2310,2310,2310,0
20231220,123600,415950275,2310,2310,2310,2310,1
20231220,123500,415947965,2320,2320,2320,2320,0
20231220,123400,415947965,2320,2320,2320,2320,10
20231220,123300,415924765,2320,2320,2320,2320,394
20231220,123200,415010685,2320,2320,2320,2320,0
20231220,123100,415010685,2320,2320,2320,2320,178
20231220,123000,414597725,2315,2315,2315,2315,0
20231220,122900,414597725,2315,2315,2315,2315,0
20231220,122800,414597725,2315,2310,2315,2310,120
20231220,122700,414320040,2310,2310,2310,2310,0
20231220,122600,414320040,2310,2310,2310,2310,1374
20231220,122500,411146100,2310,2310,2310,2310,0
20231220,122400,411146100,2310,2310,2310,2310,0
20231220,122300,411146100,2310,2310,2310,2310,144
20231220,122200,410813460,2305,2315,2315,2305,2872
20231220,122100,404172120,2315,2315,2315,2315,16
20231220,122000,404135080,2315,2320,2320,2315,725
20231220,121900,402456400,2320,2320,2320,2320,505
20231220,121800,401284800,2320,2320,2320,2320,102
20231220,121700,401048160,2325,2325,2325,2325,500
20231220,121600,399885660,2325,2320,2325,2320,121
20231220,121500,399604835,2325,2325,2325,2325,0
20231220,121400,399604835,2325,2325,2325,2325,21
20231220,121300,399556010,2325,2325,2325,2325,0
20231220,121200,399556010,2325,2325,2325,2325,500
20231220,121100,398393510,2325,2325,2325,2325,1
20231220,121000,398391185,2320,2320,2320,2320,1317
20231220,120900,395335745,2325,2325,2325,2325,1
20231220,120800,395333420,2320,2320,2320,2320,1097
20231220,120700,392788380,2320,2320,2320,2320,0
20231220,120600,392788380,2320,2315,2320,2315,404
20231220,120500,391853100,2315,2315,2315,2315,0
20231220,120400,391853100,2315,2315,2315,2315,17
20231220,120300,391813745,2315,2315,2315,2315,50
20231220,120200,391697995,2315,2315,2315,2315,0
20231220,120100,391697995,2315,2315,2315,2315,34
20231220,120000,391619285,2315,2315,2315,2315,1
20231220,115900,391616970,2325,2315,2325,2315,219
20231220,115800,391108925,2320,2320,2320,2320,39
20231220,115700,391018445,2315,2315,2315,2315,0
20231220,115600,391018445,2315,2315,2315,2315,130
20231220,115500,390717495,2315,2315,2315,2315,102
20231220,115400,390481365,2310,2310,2310,2310,0
20231220,115300,390481365,2310,2310,2310,2310,0
20231220,115200,390481365,2310,2310,2310,2310,0
20231220,115100,390481365,2310,2310,2310,2310,560
20231220,115000,389187765,2305,2310,2310,2305,105
20231220,114900,388945330,2305,2305,2305,2305,499
20231220,114800,387795135,2310,2310,2310,2310,50
20231220,114700,387679635,2310,2310,2310,2310,10
20231220,114600,387656535,2310,2310,2310,2310,437
20231220,114500,386647065,2305,2305,2305,2305,201
20231220,114400,386183760,2310,2310,2310,2310,0
20231220,114300,386183760,2310,2310,2310,2310,0
20231220,114200,386183760,2310,2310,2310,2310,18
20231220,114100,386142180,2310,2310,2310,2310,388
20231220,114000,385245900,2310,2310,2310,2310,50
20231220,113900,385130400,2310,2310,2310,2310,0
20231220,113800,385130400,2310,2310,2310,2310,998
20231220,113700,382825020,2310,2310,2310,2310,0
20231220,113600,382825020,2310,2310,2310,2310,23
20231220,113500,382771890,2315,2315,2315,2315,5
20231220,113400,382760315,2310,2310,2310,2310,0
20231220,113300,382760315,2310,2310,2310,2310,0
20231220,113200,382760315,2310,2310,2310,2310,240
20231220,113100,382205915,2310,2310,2310,2310,88
20231220,113000,382002635,2310,2310,2310,2310,250
20231220,112900,381425135,2310,2310,2310,2305,220
20231220,112800,380917185,2310,2305,2310,2305,4164
20231220,112700,371308345,2305,2310,2310,2305,32
20231220,112600,371234485,2310,2310,2310,2310,43
20231220,112500,371135155,2310,2310,2310,2310,550
20231220,112400,369864655,2315,2315,2315,2315,0
20231220,112300,369864655,2315,2315,2315,2315,0
20231220,112200,369864655,2315,2315,2315,2315,101
20231220,112100,369630840,2315,2315,2315,2315,4
20231220,112000,369621580,2310,2310,2315,2310,1189
20231220,111900,366874975,2310,2310,2315,2310,2401
20231220,111800,361328650,2315,2320,2320,2315,404
20231220,111700,360393135,2320,2320,2320,2315,308
20231220,111600,359680100,2315,2320,2320,2315,201
20231220,111500,359214780,2320,2320,2320,2320,50
20231220,111400,359098780,2320,2315,2320,2315,113
20231220,111300,358837180,2320,2320,2320,2320,0
20231220,111200,358837180,2320,2320,2320,2320,2
20231220,111100,358832540,2320,2315,2320,2315,19
20231220,111000,358788550,2320,2315,2320,2315,518
20231220,110900,357588875,2320,2320,2320,2315,105
20231220,110800,357345780,2320,2320,2320,2320,1
20231220,110700,357343460,2310,2315,2315,2310,1758
20231220,110600,353277200,2320,2310,2320,2310,564
20231220,110500,351974350,2320,2310,2320,2310,502
20231220,110400,350814710,2320,2320,2320,2320,0
20231220,110300,350814710,2320,2310,2320,2310,49
20231220,110200,350701510,2325,2325,2325,2325,1
20231220,110100,350699185,2315,2305,2315,2305,2325
20231220,110000,345328310,2305,2305,2305,2305,322
20231220,105900,344586100,2310,2310,2310,2310,113
20231220,105800,344325070,2310,2310,2310,2310,500
20231220,105700,343170070,2310,2315,2320,2310,2669
20231220,105600,337000735,2320,2315,2320,2315,14
20231220,105500,336968320,2325,2325,2325,2325,1
20231220,105400,336965995,2320,2320,2320,2320,34
20231220,105300,336887115,2320,2325,2325,2320,18
20231220,105200,336845345,2325,2325,2325,2325,0
20231220,105100,336845345,2325,2325,2325,2325,1
20231220,105000,336843020,2325,2325,2325,2325,0
20231220,104900,336843020,2325,2320,2325,2320,545
20231220,104800,335578610,2320,2320,2320,2320,102
20231220,104700,335341970,2320,2315,2320,2315,300
20231220,104600,334647465,2320,2320,2320,2320,1
20231220,104500,334645145,2325,2325,2325,2325,0
20231220,104400,334645145,2325,2320,2325,2320,51
20231220,104300,334526820,2325,2320,2325,2320,52
20231220,104200,334406170,2320,2315,2320,2315,617
20231220,104100,332977315,2320,2325,2325,2315,147
20231220,104000,332636125,2330,2330,2330,2330,0
20231220,103900,332636125,2330,2330,2330,2330,33
20231220,103800,332559235,2330,2330,2330,2320,112
20231220,103700,332299275,2330,2335,2335,2325,329
20231220,103600,331532745,2330,2325,2330,2320,5106
20231220,103500,319650455,2325,2315,2325,2315,4534
20231220,103400,309121845,2315,2310,2315,2310,236
20231220,103300,308575560,2310,2310,2310,2310,223
20231220,103200,308060430,2320,2320,2320,2320,12
20231220,103100,308032590,2320,2320,2320,2320,0
20231220,103000,308032590,2320,2320,2320,2320,3
20231220,102900,308025630,2320,2320,2320,2320,1
20231220,102800,308023310,2320,2320,2320,2320,11
20231220,102700,307997790,2310,2320,2320,2310,363
20231220,102600,307158145,2320,2315,2320,2315,426
20231220,102500,306171325,2315,2315,2315,2315,0
20231220,102400,306171325,2315,2315,2315,2315,0
20231220,102300,306171325,2315,2315,2315,2315,0
20231220,102200,306171325,2315,2315,2315,2315,104
20231220,102100,305930565,2305,2305,2305,2305,92
20231220,102000,305718505,2305,2310,2310,2305,905
20231220,101900,303631005,2310,2310,2310,2310,1
20231220,101800,303628695,2315,2315,2315,2315,0
20231220,101700,303628695,2315,2315,2315,2310,31
20231220,101600,303556935,2315,2310,2315,2310,12
20231220,101500,303529205,2315,2310,2315,2310,11
20231220,101400,303503790,2305,2305,2305,2305,14
20231220,101300,303471520,2305,2310,2310,2305,1463
20231220,101200,300099280,2305,2310,2310,2305,810
20231220,101100,298228495,2310,2310,2310,2300,1517
20231220,101000,294734285,2310,2305,2310,2305,152
20231220,100900,294383920,2305,2305,2305,2305,2
20231220,100800,294379310,2315,2305,2315,2305,18
20231220,100700,294337810,2305,2310,2310,2305,1237
20231220,100600,291485340,2315,2315,2315,2315,0
20231220,100500,291485340,2315,2315,2315,2300,2458
20231220,100400,285820500,2315,2315,2315,2315,1994
20231220,100300,281204390,2315,2315,2315,2315,462
20231220,100200,280134860,2315,2315,2315,2315,467
20231220,100100,279053755,2315,2310,2315,2310,237
20231220,100000,278505220,2315,2315,2315,2315,400
20231220,095900,277579220,2315,2315,2315,2315,0
20231220,095800,277579220,2315,2310,2315,2310,401
20231220,095700,276652905,2310,2315,2315,2310,24
20231220,095600,276597460,2310,2310,2310,2310,600
20231220,095500,275211460,2310,2315,2315,2310,1132
20231220,095400,272590995,2315,2315,2315,2315,2110
20231220,095300,267706345,2315,2315,2315,2315,100
20231220,095200,267474845,2315,2315,2315,2315,0
20231220,095100,267474845,2315,2315,2315,2315,20
20231220,095000,267428545,2315,2315,2315,2315,29
20231220,094900,267361410,2310,2310,2310,2310,0
20231220,094800,267361410,2310,2310,2310,2310,0
20231220,094700,267361410,2310,2305,2310,2305,686
20231220,094600,265780050,2320,2320,2320,2320,22
20231220,094500,265729010,2300,2320,2320,2300,6981
20231220,094400,249608720,2325,2320,2325,2320,89
20231220,094300,249402235,2320,2320,2320,2320,200
20231220,094200,248938235,2320,2320,2320,2320,3319
20231220,094100,241238155,2320,2325,2325,2320,253
20231220,094000,240650930,2325,2325,2325,2325,333
20231220,093900,239876705,2330,2325,2330,2325,358
20231220,093800,239044345,2330,2320,2330,2310,1504
20231220,093700,235565265,2325,2335,2340,2325,5485
20231220,093600,222789175,2340,2335,2340,2335,32
20231220,093500,222714445,2340,2335,2340,2335,307
20231220,093400,221997020,2335,2330,2340,2330,2141
20231220,093300,216997800,2335,2330,2335,2330,178
20231220,093200,216582990,2330,2340,2340,2330,3924
20231220,093100,207422785,2345,2345,2345,2340,766
20231220,093000,205627915,2345,2335,2345,2335,9924
20231220,092900,182408360,2330,2320,2335,2320,20612
20231220,092800,134469845,2320,2315,2320,2315,1177
20231220,092700,131739420,2320,2315,2320,2315,280
20231220,092600,131090220,2315,2315,2315,2315,17
20231220,092500,131050865,2315,2305,2315,2305,5104
20231220,092400,119260645,2305,2305,2305,2305,300
20231220,092300,118569145,2305,2305,2305,2305,200
20231220,092200,118108145,2305,2320,2320,2305,775
20231220,092100,116319825,2315,2315,2320,2310,3370
20231220,092000,108531760,2320,2315,2320,2315,3314
20231220,091900,100859835,2320,2320,2320,2320,0
20231220,091800,100859835,2320,2320,2320,2320,100
20231220,091700,100627835,2320,2315,2320,2315,201
20231220,091600,100162515,2320,2315,2320,2315,416
20231220,091500,99197700,2320,2315,2320,2315,378
20231220,091400,98322505,2315,2315,2315,2315,0
20231220,091300,98322505,2315,2310,2315,2310,22
20231220,091200,98271675,2305,2320,2320,2305,7112
20231220,091100,81839385,2315,2320,2320,2315,60
20231220,091000,81700270,2320,2320,2320,2320,399
20231220,090900,80774590,2320,2320,2325,2320,3701
20231220,090800,72188260,2320,2320,2325,2320,2027
20231220,090700,67484640,2320,2320,2325,2320,702
20231220,090600,65855630,2315,2305,2320,2305,18019
20231220,090500,24154005,2300,2300,2305,2295,1144
20231220,090400,21522805,2300,2305,2315,2300,4126
20231220,090300,11983920,2310,2295,2310,2295,270
20231220,090200,11362625,2295,2295,2295,2295,420
20231220,090100,10398725,2295,2310,2310,2295,1372
20231220,090000,7237230,2310,2310,2310,2310,3133