KissMeData/171120/min/candle-20231220.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231220,202300,579855000,3370,3370,3370,3370,9812
20231220,202200,579855000,3370,3370,3370,3370,0
20231220,202100,579855000,3370,3370,3370,3370,0
20231220,202000,579855000,3370,3370,3370,3370,0
20231220,201900,579855000,3370,3370,3370,3370,0
20231220,201800,579855000,3370,3370,3370,3370,0
20231220,201700,579855000,3370,3370,3370,3370,0
20231220,201600,579855000,3370,3370,3370,3370,0
20231220,201500,579855000,3370,3370,3370,3370,0
20231220,201400,579855000,3370,3370,3370,3370,0
20231220,201300,579855000,3370,3370,3370,3370,0
20231220,201200,579855000,3370,3370,3370,3370,0
20231220,201100,579855000,3370,3370,3370,3370,0
20231220,201000,579855000,3370,3370,3370,3370,0
20231220,200900,579855000,3370,3370,3370,3370,0
20231220,200800,579855000,3370,3370,3370,3370,0
20231220,200700,579855000,3370,3370,3370,3370,0
20231220,200600,579855000,3370,3370,3370,3370,0
20231220,200500,579855000,3370,3370,3370,3370,0
20231220,200400,579855000,3370,3370,3370,3370,0
20231220,200300,579855000,3370,3370,3370,3370,0
20231220,200200,579855000,3370,3370,3370,3370,0
20231220,200100,579855000,3370,3370,3370,3370,0
20231220,200000,579855000,3370,3370,3370,3370,0
20231220,195900,579855000,3370,3370,3370,3370,0
20231220,195800,579855000,3370,3370,3370,3370,0
20231220,195700,579855000,3370,3370,3370,3370,0
20231220,195600,579855000,3370,3370,3370,3370,0
20231220,195500,579855000,3370,3370,3370,3370,0
20231220,195400,579855000,3370,3370,3370,3370,0
20231220,195300,579855000,3370,3370,3370,3370,9812
20231220,195200,579855000,3370,3370,3370,3370,0
20231220,195100,579855000,3370,3370,3370,3370,0
20231220,195000,579855000,3370,3370,3370,3370,0
20231220,194900,579855000,3370,3370,3370,3370,0
20231220,194800,579855000,3370,3370,3370,3370,0
20231220,194700,579855000,3370,3370,3370,3370,0
20231220,194600,579855000,3370,3370,3370,3370,0
20231220,194500,579855000,3370,3370,3370,3370,0
20231220,194400,579855000,3370,3370,3370,3370,0
20231220,194300,579855000,3370,3370,3370,3370,0
20231220,194200,579855000,3370,3370,3370,3370,0
20231220,194100,579855000,3370,3370,3370,3370,0
20231220,194000,579855000,3370,3370,3370,3370,0
20231220,193900,579855000,3370,3370,3370,3370,0
20231220,193800,579855000,3370,3370,3370,3370,0
20231220,193700,579855000,3370,3370,3370,3370,0
20231220,193600,579855000,3370,3370,3370,3370,0
20231220,193500,579855000,3370,3370,3370,3370,0
20231220,193400,579855000,3370,3370,3370,3370,0
20231220,193300,579855000,3370,3370,3370,3370,0
20231220,193200,579855000,3370,3370,3370,3370,0
20231220,193100,579855000,3370,3370,3370,3370,0
20231220,193000,579855000,3370,3370,3370,3370,0
20231220,192900,579855000,3370,3370,3370,3370,0
20231220,192800,579855000,3370,3370,3370,3370,0
20231220,192700,579855000,3370,3370,3370,3370,0
20231220,192600,579855000,3370,3370,3370,3370,0
20231220,192500,579855000,3370,3370,3370,3370,0
20231220,192400,579855000,3370,3370,3370,3370,0
20231220,192300,579855000,3370,3370,3370,3370,9812
20231220,192200,579855000,3370,3370,3370,3370,0
20231220,192100,579855000,3370,3370,3370,3370,0
20231220,192000,579855000,3370,3370,3370,3370,0
20231220,191900,579855000,3370,3370,3370,3370,0
20231220,191800,579855000,3370,3370,3370,3370,0
20231220,191700,579855000,3370,3370,3370,3370,0
20231220,191600,579855000,3370,3370,3370,3370,0
20231220,191500,579855000,3370,3370,3370,3370,0
20231220,191400,579855000,3370,3370,3370,3370,0
20231220,191300,579855000,3370,3370,3370,3370,0
20231220,191200,579855000,3370,3370,3370,3370,0
20231220,191100,579855000,3370,3370,3370,3370,0
20231220,191000,579855000,3370,3370,3370,3370,0
20231220,190900,579855000,3370,3370,3370,3370,0
20231220,190800,579855000,3370,3370,3370,3370,0
20231220,190700,579855000,3370,3370,3370,3370,0
20231220,190600,579855000,3370,3370,3370,3370,0
20231220,190500,579855000,3370,3370,3370,3370,0
20231220,190400,579855000,3370,3370,3370,3370,0
20231220,190300,579855000,3370,3370,3370,3370,0
20231220,190200,579855000,3370,3370,3370,3370,0
20231220,190100,579855000,3370,3370,3370,3370,0
20231220,190000,579855000,3370,3370,3370,3370,0
20231220,185900,579855000,3370,3370,3370,3370,0
20231220,185800,579855000,3370,3370,3370,3370,0
20231220,185700,579855000,3370,3370,3370,3370,0
20231220,185600,579855000,3370,3370,3370,3370,0
20231220,185500,579855000,3370,3370,3370,3370,0
20231220,185400,579855000,3370,3370,3370,3370,0
20231220,185300,579855000,3370,3370,3370,3370,9812
20231220,185200,579855000,3370,3370,3370,3370,0
20231220,185100,579855000,3370,3370,3370,3370,0
20231220,185000,579855000,3370,3370,3370,3370,0
20231220,184900,579855000,3370,3370,3370,3370,0
20231220,184800,579855000,3370,3370,3370,3370,0
20231220,184700,579855000,3370,3370,3370,3370,0
20231220,184600,579855000,3370,3370,3370,3370,0
20231220,184500,579855000,3370,3370,3370,3370,0
20231220,184400,579855000,3370,3370,3370,3370,0
20231220,184300,579855000,3370,3370,3370,3370,0
20231220,184200,579855000,3370,3370,3370,3370,0
20231220,184100,579855000,3370,3370,3370,3370,0
20231220,184000,579855000,3370,3370,3370,3370,0
20231220,183900,579855000,3370,3370,3370,3370,0
20231220,183800,579855000,3370,3370,3370,3370,0
20231220,183700,579855000,3370,3370,3370,3370,0
20231220,183600,579855000,3370,3370,3370,3370,0
20231220,183500,579855000,3370,3370,3370,3370,0
20231220,183400,579855000,3370,3370,3370,3370,0
20231220,183300,579855000,3370,3370,3370,3370,0
20231220,183200,579855000,3370,3370,3370,3370,0
20231220,183100,579855000,3370,3370,3370,3370,0
20231220,183000,579855000,3370,3370,3370,3370,0
20231220,182900,579855000,3370,3370,3370,3370,0
20231220,182800,579855000,3370,3370,3370,3370,0
20231220,182700,579855000,3370,3370,3370,3370,0
20231220,182600,579855000,3370,3370,3370,3370,0
20231220,182500,579855000,3370,3370,3370,3370,0
20231220,182400,579855000,3370,3370,3370,3370,0
20231220,182300,579855000,3370,3370,3370,3370,9812
20231220,182200,579855000,3370,3370,3370,3370,0
20231220,182100,579855000,3370,3370,3370,3370,0
20231220,182000,579855000,3370,3370,3370,3370,0
20231220,181900,579855000,3370,3370,3370,3370,0
20231220,181800,579855000,3370,3370,3370,3370,0
20231220,181700,579855000,3370,3370,3370,3370,0
20231220,181600,579855000,3370,3370,3370,3370,0
20231220,181500,579855000,3370,3370,3370,3370,0
20231220,181400,579855000,3370,3370,3370,3370,0
20231220,181300,579855000,3370,3370,3370,3370,0
20231220,181200,579855000,3370,3370,3370,3370,0
20231220,181100,579855000,3370,3370,3370,3370,0
20231220,181000,579855000,3370,3370,3370,3370,0
20231220,180900,579855000,3370,3370,3370,3370,0
20231220,180800,579855000,3370,3370,3370,3370,0
20231220,180700,579855000,3370,3370,3370,3370,0
20231220,180600,579855000,3370,3370,3370,3370,0
20231220,180500,579855000,3370,3370,3370,3370,0
20231220,180400,579855000,3370,3370,3370,3370,0
20231220,180300,579855000,3370,3370,3370,3370,0
20231220,180200,579855000,3370,3370,3370,3370,0
20231220,180100,579855000,3370,3370,3370,3370,0
20231220,180000,579855000,3370,3370,3370,3370,0
20231220,175900,579855000,3370,3370,3370,3370,0
20231220,175800,579855000,3370,3370,3370,3370,0
20231220,175700,579855000,3370,3370,3370,3370,0
20231220,175600,579855000,3370,3370,3370,3370,0
20231220,175500,579855000,3370,3370,3370,3370,0
20231220,175400,579855000,3370,3370,3370,3370,0
20231220,175300,579855000,3370,3370,3370,3370,9812
20231220,175200,579855000,3370,3370,3370,3370,0
20231220,175100,579855000,3370,3370,3370,3370,0
20231220,175000,579855000,3370,3370,3370,3370,0
20231220,174900,579855000,3370,3370,3370,3370,0
20231220,174800,579855000,3370,3370,3370,3370,0
20231220,174700,579855000,3370,3370,3370,3370,0
20231220,174600,579855000,3370,3370,3370,3370,0
20231220,174500,579855000,3370,3370,3370,3370,0
20231220,174400,579855000,3370,3370,3370,3370,0
20231220,174300,579855000,3370,3370,3370,3370,0
20231220,174200,579855000,3370,3370,3370,3370,0
20231220,174100,579855000,3370,3370,3370,3370,0
20231220,174000,579855000,3370,3370,3370,3370,0
20231220,173900,579855000,3370,3370,3370,3370,0
20231220,173800,579855000,3370,3370,3370,3370,0
20231220,173700,579855000,3370,3370,3370,3370,0
20231220,173600,579855000,3370,3370,3370,3370,0
20231220,173500,579855000,3370,3370,3370,3370,0
20231220,173400,579855000,3370,3370,3370,3370,0
20231220,173300,579855000,3370,3370,3370,3370,0
20231220,173200,579855000,3370,3370,3370,3370,0
20231220,173100,579855000,3370,3370,3370,3370,0
20231220,173000,579855000,3370,3370,3370,3370,0
20231220,172900,579855000,3370,3370,3370,3370,0
20231220,172800,579855000,3370,3370,3370,3370,0
20231220,172700,579855000,3370,3370,3370,3370,0
20231220,172600,579855000,3370,3370,3370,3370,0
20231220,172500,579855000,3370,3370,3370,3370,0
20231220,172400,579855000,3370,3370,3370,3370,0
20231220,172300,579855000,3370,3370,3370,3370,9812
20231220,172200,579855000,3370,3370,3370,3370,0
20231220,172100,579855000,3370,3370,3370,3370,0
20231220,172000,579855000,3370,3370,3370,3370,0
20231220,171900,579855000,3370,3370,3370,3370,0
20231220,171800,579855000,3370,3370,3370,3370,0
20231220,171700,579855000,3370,3370,3370,3370,0
20231220,171600,579855000,3370,3370,3370,3370,0
20231220,171500,579855000,3370,3370,3370,3370,0
20231220,171400,579855000,3370,3370,3370,3370,0
20231220,171300,579855000,3370,3370,3370,3370,0
20231220,171200,579855000,3370,3370,3370,3370,0
20231220,171100,579855000,3370,3370,3370,3370,0
20231220,171000,579855000,3370,3370,3370,3370,0
20231220,170900,579855000,3370,3370,3370,3370,0
20231220,170800,579855000,3370,3370,3370,3370,0
20231220,170700,579855000,3370,3370,3370,3370,0
20231220,170600,579855000,3370,3370,3370,3370,0
20231220,170500,579855000,3370,3370,3370,3370,0
20231220,170400,579855000,3370,3370,3370,3370,0
20231220,170300,579855000,3370,3370,3370,3370,0
20231220,170200,579855000,3370,3370,3370,3370,0
20231220,170100,579855000,3370,3370,3370,3370,0
20231220,170000,579855000,3370,3370,3370,3370,0
20231220,165900,579855000,3370,3370,3370,3370,0
20231220,165800,579855000,3370,3370,3370,3370,0
20231220,165700,579855000,3370,3370,3370,3370,0
20231220,165600,579855000,3370,3370,3370,3370,0
20231220,165500,579855000,3370,3370,3370,3370,0
20231220,165400,579855000,3370,3370,3370,3370,0
20231220,165300,579855000,3370,3370,3370,3370,9812
20231220,165200,579855000,3370,3370,3370,3370,0
20231220,165100,579855000,3370,3370,3370,3370,0
20231220,165000,579855000,3370,3370,3370,3370,0
20231220,164900,579855000,3370,3370,3370,3370,0
20231220,164800,579855000,3370,3370,3370,3370,0
20231220,164700,579855000,3370,3370,3370,3370,0
20231220,164600,579855000,3370,3370,3370,3370,0
20231220,164500,579855000,3370,3370,3370,3370,0
20231220,164400,579855000,3370,3370,3370,3370,0
20231220,164300,579855000,3370,3370,3370,3370,0
20231220,164200,579855000,3370,3370,3370,3370,0
20231220,164100,579855000,3370,3370,3370,3370,0
20231220,164000,579855000,3370,3370,3370,3370,0
20231220,163900,579855000,3370,3370,3370,3370,0
20231220,163800,579855000,3370,3370,3370,3370,0
20231220,163700,579855000,3370,3370,3370,3370,0
20231220,163600,579855000,3370,3370,3370,3370,0
20231220,163500,579855000,3370,3370,3370,3370,0
20231220,163400,579855000,3370,3370,3370,3370,0
20231220,163300,579855000,3370,3370,3370,3370,0
20231220,163200,579855000,3370,3370,3370,3370,0
20231220,163100,579855000,3370,3370,3370,3370,0
20231220,163000,579855000,3370,3370,3370,3370,0
20231220,162900,579855000,3370,3370,3370,3370,0
20231220,162800,579855000,3370,3370,3370,3370,0
20231220,162700,579855000,3370,3370,3370,3370,0
20231220,162600,579855000,3370,3370,3370,3370,0
20231220,162500,579855000,3370,3370,3370,3370,0
20231220,162400,579855000,3370,3370,3370,3370,0
20231220,162300,579855000,3370,3370,3370,3370,9812
20231220,162200,579855000,3370,3370,3370,3370,0
20231220,162100,579855000,3370,3370,3370,3370,0
20231220,162000,579855000,3370,3370,3370,3370,0
20231220,161900,579855000,3370,3370,3370,3370,0
20231220,161800,579855000,3370,3370,3370,3370,0
20231220,161700,579855000,3370,3370,3370,3370,0
20231220,161600,579855000,3370,3370,3370,3370,0
20231220,161500,579855000,3370,3370,3370,3370,0
20231220,161400,579855000,3370,3370,3370,3370,0
20231220,161300,579855000,3370,3370,3370,3370,0
20231220,161200,579855000,3370,3370,3370,3370,0
20231220,161100,579855000,3370,3370,3370,3370,0
20231220,161000,579855000,3370,3370,3370,3370,0
20231220,160900,579855000,3370,3370,3370,3370,0
20231220,160800,579855000,3370,3370,3370,3370,0
20231220,160700,579855000,3370,3370,3370,3370,0
20231220,160600,579855000,3370,3370,3370,3370,0
20231220,160500,579855000,3370,3370,3370,3370,0
20231220,160400,579855000,3370,3370,3370,3370,0
20231220,160300,579855000,3370,3370,3370,3370,0
20231220,160200,579855000,3370,3370,3370,3370,0
20231220,160100,579855000,3370,3370,3370,3370,0
20231220,160000,579855000,3370,3370,3370,3370,0
20231220,155900,579855000,3370,3370,3370,3370,0
20231220,155800,579855000,3370,3370,3370,3370,0
20231220,155700,579855000,3370,3370,3370,3370,0
20231220,155600,579855000,3370,3370,3370,3370,0
20231220,155500,579855000,3370,3370,3370,3370,0
20231220,155400,579855000,3370,3370,3370,3370,0
20231220,155300,579855000,3370,3370,3370,3370,9812
20231220,155200,579855000,3370,3370,3370,3370,0
20231220,155100,579855000,3370,3370,3370,3370,0
20231220,155000,579855000,3370,3370,3370,3370,0
20231220,154900,579855000,3370,3370,3370,3370,0
20231220,154800,579855000,3370,3370,3370,3370,0
20231220,154700,579855000,3370,3370,3370,3370,0
20231220,154600,579855000,3370,3370,3370,3370,0
20231220,154500,579855000,3370,3370,3370,3370,0
20231220,154400,579855000,3370,3370,3370,3370,0
20231220,154300,579855000,3370,3370,3370,3370,0
20231220,154200,579855000,3370,3370,3370,3370,0
20231220,154100,579855000,3370,3370,3370,3370,0
20231220,154000,579855000,3370,3370,3370,3370,0
20231220,153900,579855000,3370,3370,3370,3370,0
20231220,153800,579855000,3370,3370,3370,3370,0
20231220,153700,579855000,3370,3370,3370,3370,0
20231220,153600,579855000,3370,3370,3370,3370,0
20231220,153500,579855000,3370,3370,3370,3370,0
20231220,153400,579855000,3370,3370,3370,3370,0
20231220,153300,579855000,3370,3370,3370,3370,0
20231220,153200,579855000,3370,3370,3370,3370,0
20231220,153100,579855000,3370,3370,3370,3370,0
20231220,153000,579855000,3370,3370,3370,3370,9812
20231220,152900,546788560,3400,3400,3400,3400,0
20231220,152800,546788560,3400,3400,3400,3400,0
20231220,152700,546788560,3400,3400,3400,3400,0
20231220,152600,546788560,3400,3400,3400,3400,0
20231220,152500,546788560,3400,3400,3400,3400,0
20231220,152400,546788560,3400,3400,3400,3400,0
20231220,152300,546788560,3400,3400,3400,3400,0
20231220,152200,546788560,3400,3400,3400,3400,0
20231220,152100,546788560,3400,3400,3400,3400,0
20231220,152000,546788560,3400,3400,3400,3400,0
20231220,151900,546788560,3400,3405,3405,3385,309
20231220,151800,545739300,3385,3385,3385,3385,0
20231220,151700,545739300,3385,3385,3385,3385,0
20231220,151600,545739300,3385,3405,3405,3385,42
20231220,151500,545596730,3385,3405,3405,3385,465
20231220,151400,544020045,3385,3385,3385,3385,38
20231220,151300,543891415,3405,3395,3405,3385,10029
20231220,151200,509850620,3400,3400,3400,3395,780
20231220,151100,507198645,3400,3395,3400,3395,1197
20231220,151000,503134800,3390,3390,3400,3390,515
20231220,150900,501387045,3400,3400,3400,3400,470
20231220,150800,499789045,3390,3390,3390,3390,0
20231220,150700,499789045,3390,3400,3400,3390,103
20231220,150600,499439735,3400,3400,3400,3400,114
20231220,150500,499052135,3385,3390,3390,3385,29
20231220,150400,498953920,3400,3400,3400,3400,0
20231220,150300,498953920,3400,3400,3400,3400,100
20231220,150200,498613920,3400,3400,3400,3400,1
20231220,150100,498610520,3400,3400,3400,3400,11
20231220,150000,498573120,3400,3390,3400,3390,44
20231220,145900,498423950,3390,3390,3390,3390,1183
20231220,145800,494413580,3390,3390,3390,3390,15
20231220,145700,494362730,3385,3385,3385,3385,43
20231220,145600,494217175,3385,3385,3385,3385,123
20231220,145500,493800820,3390,3390,3390,3390,1147
20231220,145400,489912490,3390,3390,3390,3390,12
20231220,145300,489871810,3390,3390,3390,3390,15
20231220,145200,489820960,3390,3390,3390,3390,1
20231220,145100,489817570,3390,3390,3390,3390,0
20231220,145000,489817570,3390,3390,3390,3390,14
20231220,144900,489770110,3395,3395,3395,3395,520
20231220,144800,488004710,3395,3395,3395,3395,500
20231220,144700,486307210,3390,3390,3390,3390,50
20231220,144600,486137710,3395,3395,3395,3395,0
20231220,144500,486137710,3395,3395,3395,3395,0
20231220,144400,486137710,3395,3395,3395,3395,0
20231220,144300,486137710,3395,3395,3395,3395,0
20231220,144200,486137710,3395,3395,3395,3395,0
20231220,144100,486137710,3395,3395,3395,3395,0
20231220,144000,486137710,3395,3395,3395,3395,0
20231220,143900,486137710,3395,3395,3395,3395,7
20231220,143800,486113945,3395,3395,3395,3395,72
20231220,143700,485869505,3395,3395,3395,3395,28
20231220,143600,485774445,3395,3395,3395,3395,14
20231220,143500,485726915,3395,3395,3395,3395,28
20231220,143400,485631855,3395,3395,3395,3385,117
20231220,143300,485235760,3395,3395,3395,3395,1
20231220,143200,485232365,3390,3390,3390,3390,1082
20231220,143100,481564385,3390,3385,3390,3385,208
20231220,143000,480859760,3385,3385,3385,3385,0
20231220,142900,480859760,3385,3385,3385,3385,0
20231220,142800,480859760,3385,3385,3385,3385,5
20231220,142700,480842835,3385,3385,3385,3385,210
20231220,142600,480131985,3385,3385,3385,3385,0
20231220,142500,480131985,3385,3385,3385,3385,20
20231220,142400,480064285,3385,3385,3385,3385,0
20231220,142300,480064285,3385,3385,3385,3385,105
20231220,142200,479708860,3395,3385,3395,3385,117
20231220,142100,479312805,3385,3385,3385,3385,412
20231220,142000,477918185,3380,3395,3395,3380,1011
20231220,141900,474500840,3380,3380,3380,3380,0
20231220,141800,474500840,3380,3390,3390,3380,243
20231220,141700,473679480,3390,3395,3395,3390,12
20231220,141600,473638795,3395,3395,3395,3395,0
20231220,141500,473638795,3395,3395,3395,3395,102
20231220,141400,473292505,3395,3395,3395,3395,9
20231220,141300,473261950,3395,3395,3395,3395,0
20231220,141200,473261950,3395,3395,3395,3395,0
20231220,141100,473261950,3395,3395,3395,3395,30
20231220,141000,473160100,3400,3400,3400,3400,10
20231220,140900,473126100,3385,3385,3385,3385,0
20231220,140800,473126100,3385,3385,3385,3385,0
20231220,140700,473126100,3385,3385,3385,3385,432
20231220,140600,471663780,3385,3385,3385,3385,126
20231220,140500,471237270,3400,3385,3400,3385,1219
20231220,140400,467094905,3385,3405,3405,3385,286
20231220,140300,466125510,3400,3400,3400,3400,1581
20231220,140200,460750110,3405,3400,3405,3400,1403
20231220,140100,455974990,3400,3400,3400,3400,0
20231220,140000,455974990,3400,3400,3400,3400,0
20231220,135900,455974990,3400,3400,3400,3400,0
20231220,135800,455974990,3400,3400,3400,3400,0
20231220,135700,455974990,3400,3400,3400,3400,3
20231220,135600,455964790,3385,3385,3385,3385,1
20231220,135500,455961405,3385,3385,3385,3385,1172
20231220,135400,451994185,3385,3400,3400,3385,664
20231220,135300,449738685,3405,3405,3405,3405,1
20231220,135200,449735280,3405,3400,3405,3400,882
20231220,135100,446736475,3400,3400,3400,3400,0
20231220,135000,446736475,3400,3400,3400,3400,20
20231220,134900,446668475,3400,3400,3400,3400,204
20231220,134800,445974875,3400,3400,3400,3400,0
20231220,134700,445974875,3400,3400,3400,3400,0
20231220,134600,445974875,3400,3400,3400,3400,0
20231220,134500,445974875,3400,3400,3400,3400,70
20231220,134400,445736875,3400,3400,3400,3400,4
20231220,134300,445723275,3400,3400,3400,3400,0
20231220,134200,445723275,3400,3400,3400,3400,0
20231220,134100,445723275,3400,3400,3400,3400,1
20231220,134000,445719875,3400,3400,3400,3400,0
20231220,133900,445719875,3400,3400,3400,3400,0
20231220,133800,445719875,3400,3400,3400,3400,0
20231220,133700,445719875,3400,3400,3400,3400,0
20231220,133600,445719875,3400,3400,3400,3400,1
20231220,133500,445716475,3385,3385,3385,3385,0
20231220,133400,445716475,3385,3385,3385,3385,288
20231220,133300,444741595,3385,3400,3400,3385,83
20231220,133200,444460625,3400,3400,3400,3400,0
20231220,133100,444460625,3400,3400,3400,3400,1
20231220,133000,444457225,3385,3400,3400,3385,194
20231220,132900,443800520,3385,3385,3385,3385,40
20231220,132800,443665120,3385,3385,3385,3385,0
20231220,132700,443665120,3385,3385,3385,3385,0
20231220,132600,443665120,3385,3400,3400,3385,5519
20231220,132500,424967065,3405,3405,3405,3405,140
20231220,132400,424490365,3405,3405,3405,3405,10
20231220,132300,424456315,3405,3405,3405,3405,3
20231220,132200,424446100,3400,3400,3400,3400,0
20231220,132100,424446100,3400,3400,3400,3400,0
20231220,132000,424446100,3400,3400,3400,3400,21
20231220,131900,424374700,3400,3400,3400,3400,3
20231220,131800,424364500,3405,3405,3405,3405,0
20231220,131700,424364500,3405,3390,3405,3390,20
20231220,131600,424296625,3405,3390,3405,3390,11
20231220,131500,424259260,3405,3390,3405,3390,95
20231220,131400,423936085,3390,3390,3390,3390,0
20231220,131300,423936085,3390,3390,3390,3390,92
20231220,131200,423624205,3400,3400,3400,3400,2
20231220,131100,423617405,3400,3400,3400,3400,819
20231220,131000,420832805,3390,3390,3390,3390,0
20231220,130900,420832805,3390,3390,3390,3390,1
20231220,130800,420829415,3390,3390,3390,3390,65
20231220,130700,420609065,3400,3400,3400,3400,0
20231220,130600,420609065,3400,3400,3400,3400,3
20231220,130500,420598865,3390,3390,3390,3390,63
20231220,130400,420385295,3400,3400,3400,3400,5
20231220,130300,420368295,3400,3400,3400,3400,1
20231220,130200,420364895,3390,3390,3390,3390,966
20231220,130100,417090155,3390,3395,3395,3390,9
20231220,130000,417059640,3390,3390,3390,3390,0
20231220,125900,417059640,3390,3390,3390,3390,0
20231220,125800,417059640,3390,3390,3390,3390,3
20231220,125700,417049470,3400,3400,3400,3400,0
20231220,125600,417049470,3400,3400,3400,3400,0
20231220,125500,417049470,3400,3400,3400,3400,70
20231220,125400,416811470,3400,3400,3400,3400,4
20231220,125300,416797870,3400,3400,3400,3400,1
20231220,125200,416794470,3390,3390,3390,3390,0
20231220,125100,416794470,3390,3390,3390,3390,0
20231220,125000,416794470,3390,3390,3390,3390,0
20231220,124900,416794470,3390,3390,3390,3390,0
20231220,124800,416794470,3390,3390,3390,3390,0
20231220,124700,416794470,3390,3390,3390,3390,0
20231220,124600,416794470,3390,3390,3390,3390,0
20231220,124500,416794470,3390,3395,3395,3390,170
20231220,124400,416217820,3395,3395,3395,3395,5
20231220,124300,416200845,3395,3395,3395,3395,0
20231220,124200,416200845,3395,3385,3395,3385,1083
20231220,124100,412525345,3390,3390,3390,3385,1518
20231220,124000,407380750,3395,3395,3395,3390,26
20231220,123900,407292600,3395,3395,3395,3395,0
20231220,123800,407292600,3395,3395,3395,3395,0
20231220,123700,407292600,3395,3395,3395,3395,0
20231220,123600,407292600,3395,3395,3395,3395,10
20231220,123500,407258650,3395,3395,3395,3395,597
20231220,123400,405231835,3400,3400,3400,3400,5
20231220,123300,405214835,3400,3400,3400,3400,0
20231220,123200,405214835,3400,3400,3400,3400,0
20231220,123100,405214835,3400,3400,3400,3400,6
20231220,123000,405194435,3405,3405,3405,3405,0
20231220,122900,405194435,3405,3405,3405,3405,0
20231220,122800,405194435,3405,3405,3405,3405,0
20231220,122700,405194435,3405,3405,3405,3405,0
20231220,122600,405194435,3405,3405,3405,3405,0
20231220,122500,405194435,3405,3405,3405,3405,63
20231220,122400,404979920,3405,3395,3405,3395,117
20231220,122300,404582555,3405,3405,3405,3405,1
20231220,122200,404579150,3395,3395,3395,3395,11
20231220,122100,404541805,3410,3410,3410,3410,0
20231220,122000,404541805,3410,3410,3410,3410,0
20231220,121900,404541805,3410,3410,3410,3410,0
20231220,121800,404541805,3410,3400,3410,3400,70
20231220,121700,404303725,3400,3400,3400,3395,6927
20231220,121600,380753745,3410,3405,3410,3400,85
20231220,121500,380464630,3410,3410,3410,3410,70
20231220,121400,380225930,3410,3405,3410,3405,6
20231220,121300,380205495,3405,3405,3405,3405,2461
20231220,121200,371825790,3400,3405,3405,3400,686
20231220,121100,369490260,3400,3400,3400,3400,0
20231220,121000,369490260,3400,3400,3400,3400,70
20231220,120900,369252260,3400,3400,3400,3400,0
20231220,120800,369252260,3400,3400,3400,3400,5
20231220,120700,369235260,3400,3400,3400,3400,1344
20231220,120600,364665660,3400,3400,3400,3400,5
20231220,120500,364648660,3400,3400,3400,3400,0
20231220,120400,364648660,3400,3400,3400,3400,0
20231220,120300,364648660,3400,3400,3400,3400,0
20231220,120200,364648660,3400,3400,3400,3400,0
20231220,120100,364648660,3400,3400,3400,3400,230
20231220,120000,363866660,3400,3400,3400,3400,0
20231220,115900,363866660,3400,3400,3400,3400,0
20231220,115800,363866660,3400,3400,3400,3400,7
20231220,115700,363842860,3400,3400,3400,3400,0
20231220,115600,363842860,3400,3400,3400,3400,6
20231220,115500,363822460,3395,3395,3395,3395,0
20231220,115400,363822460,3395,3395,3395,3395,0
20231220,115300,363822460,3395,3395,3395,3395,1003
20231220,115200,360417275,3395,3395,3395,3395,0
20231220,115100,360417275,3395,3395,3395,3395,35
20231220,115000,360298450,3395,3405,3405,3395,1488
20231220,114900,355246680,3395,3395,3395,3395,6182
20231220,114800,334258790,3395,3405,3405,3395,2248
20231220,114700,326608100,3405,3405,3405,3405,10
20231220,114600,326574050,3410,3410,3410,3410,337
20231220,114500,325424880,3405,3405,3405,3405,170
20231220,114400,324846030,3400,3400,3405,3400,2167
20231220,114300,317468230,3405,3405,3405,3405,1
20231220,114200,317464825,3400,3400,3400,3400,143
20231220,114100,316978625,3400,3400,3400,3400,101
20231220,114000,316635225,3400,3400,3400,3400,0
20231220,113900,316635225,3400,3400,3400,3400,8
20231220,113800,316608025,3400,3400,3400,3400,3
20231220,113700,316597825,3400,3400,3400,3400,0
20231220,113600,316597825,3400,3400,3400,3400,0
20231220,113500,316597825,3400,3400,3400,3400,140
20231220,113400,316121825,3400,3400,3400,3400,9
20231220,113300,316091225,3395,3395,3395,3395,0
20231220,113200,316091225,3395,3390,3400,3390,1917
20231220,113100,309580120,3390,3390,3390,3390,0
20231220,113000,309580120,3390,3390,3390,3390,1
20231220,112900,309576730,3390,3390,3390,3390,0
20231220,112800,309576730,3390,3390,3390,3390,0
20231220,112700,309576730,3390,3390,3390,3390,1
20231220,112600,309573340,3390,3390,3390,3385,19
20231220,112500,309508935,3385,3385,3385,3385,0
20231220,112400,309508935,3385,3385,3385,3385,0
20231220,112300,309508935,3385,3385,3385,3385,17
20231220,112200,309451390,3390,3390,3390,3390,0
20231220,112100,309451390,3390,3390,3390,3390,100
20231220,112000,309112390,3390,3390,3390,3390,0
20231220,111900,309112390,3390,3390,3390,3390,0
20231220,111800,309112390,3390,3390,3390,3390,0
20231220,111700,309112390,3390,3390,3390,3390,0
20231220,111600,309112390,3390,3390,3390,3390,0
20231220,111500,309112390,3390,3390,3390,3390,140
20231220,111400,308637790,3395,3395,3395,3395,4
20231220,111300,308624210,3400,3400,3400,3400,0
20231220,111200,308624210,3400,3400,3400,3400,0
20231220,111100,308624210,3400,3400,3400,3400,1
20231220,111000,308620810,3400,3400,3400,3400,0
20231220,110900,308620810,3400,3400,3400,3400,0
20231220,110800,308620810,3400,3400,3400,3400,1
20231220,110700,308617410,3375,3375,3375,3375,0
20231220,110600,308617410,3375,3375,3375,3375,0
20231220,110500,308617410,3375,3400,3400,3375,72
20231220,110400,308374285,3400,3400,3400,3400,1
20231220,110300,308370885,3370,3370,3370,3370,0
20231220,110200,308370885,3370,3370,3370,3370,0
20231220,110100,308370885,3370,3370,3370,3370,0
20231220,110000,308370885,3370,3370,3370,3370,0
20231220,105900,308370885,3370,3370,3370,3370,1
20231220,105800,308367515,3370,3370,3370,3370,3
20231220,105700,308357405,3370,3370,3370,3370,0
20231220,105600,308357405,3370,3375,3375,3370,1266
20231220,105500,304086215,3375,3375,3375,3375,114
20231220,105400,303701465,3375,3375,3375,3375,0
20231220,105300,303701465,3375,3375,3375,3375,0
20231220,105200,303701465,3375,3375,3375,3375,0
20231220,105100,303701465,3375,3375,3375,3375,0
20231220,105000,303701465,3375,3375,3375,3375,200
20231220,104900,303026465,3370,3370,3370,3370,0
20231220,104800,303026465,3370,3375,3375,3370,430
20231220,104700,301575865,3370,3370,3370,3370,0
20231220,104600,301575865,3370,3375,3375,3370,195
20231220,104500,300917890,3370,3375,3375,3370,1202
20231220,104400,296862310,3375,3380,3380,3370,1803
20231220,104300,290778570,3380,3380,3380,3380,0
20231220,104200,290778570,3380,3380,3380,3380,0
20231220,104100,290778570,3380,3380,3380,3380,10
20231220,104000,290744770,3380,3380,3380,3380,60
20231220,103900,290541970,3390,3390,3390,3390,0
20231220,103800,290541970,3390,3390,3390,3390,100
20231220,103700,290202970,3390,3390,3390,3390,100
20231220,103600,289863970,3390,3390,3390,3390,30
20231220,103500,289762270,3390,3390,3390,3390,1373
20231220,103400,285107800,3380,3380,3380,3380,0
20231220,103300,285107800,3380,3390,3390,3380,660
20231220,103200,282872840,3390,3390,3390,3390,0
20231220,103100,282872840,3390,3390,3390,3390,0
20231220,103000,282872840,3390,3400,3410,3390,3540
20231220,102900,270810280,3400,3405,3405,3400,1446
20231220,102800,265888430,3390,3430,3430,3390,1352
20231220,102700,261271665,3430,3430,3430,3430,0
20231220,102600,261271665,3430,3420,3430,3420,2433
20231220,102500,252940215,3420,3415,3420,3415,194
20231220,102400,252277090,3400,3400,3400,3400,10
20231220,102300,252243090,3400,3400,3400,3400,3
20231220,102200,252232890,3420,3420,3420,3420,40
20231220,102100,252096090,3420,3400,3420,3395,436
20231220,102000,250614575,3420,3420,3420,3420,87
20231220,101900,250317035,3420,3420,3420,3420,0
20231220,101800,250317035,3420,3400,3420,3390,562
20231220,101700,248407455,3420,3400,3420,3400,108
20231220,101600,248040235,3400,3405,3420,3400,3051
20231220,101500,237620210,3405,3405,3405,3405,998
20231220,101400,234222020,3405,3410,3415,3405,506
20231220,101300,232496705,3410,3400,3410,3390,2124
20231220,101200,225271095,3400,3400,3410,3395,8019
20231220,101100,198002095,3395,3380,3395,3380,2541
20231220,101000,189382845,3385,3385,3390,3380,3808
20231220,100900,176490870,3380,3380,3380,3380,2197
20231220,100800,169065010,3380,3380,3380,3380,70
20231220,100700,168828410,3385,3385,3385,3385,0
20231220,100600,168828410,3385,3370,3385,3370,380
20231220,100500,167547720,3370,3370,3370,3370,0
20231220,100400,167547720,3370,3370,3370,3370,12
20231220,100300,167507280,3385,3385,3385,3385,1
20231220,100200,167503895,3370,3370,3370,3370,0
20231220,100100,167503895,3370,3380,3380,3370,2276
20231220,100000,159814775,3375,3370,3375,3370,408
20231220,095900,158437925,3365,3375,3375,3365,1115
20231220,095800,154676300,3375,3375,3375,3375,501
20231220,095700,152985425,3380,3380,3380,3380,100
20231220,095600,152647425,3375,3375,3375,3375,4
20231220,095500,152633925,3380,3380,3380,3380,77
20231220,095400,152373665,3380,3380,3380,3380,0
20231220,095300,152373665,3380,3380,3380,3380,156
20231220,095200,151846385,3390,3390,3390,3390,4
20231220,095100,151832825,3390,3390,3390,3390,0
20231220,095000,151832825,3390,3390,3390,3390,7
20231220,094900,151809095,3390,3390,3390,3390,0
20231220,094800,151809095,3390,3390,3390,3390,0
20231220,094700,151809095,3390,3390,3390,3390,0
20231220,094600,151809095,3390,3380,3390,3380,1197
20231220,094500,147755415,3380,3375,3380,3375,149
20231220,094400,147252535,3375,3375,3375,3375,839
20231220,094300,144420910,3375,3375,3375,3375,0
20231220,094200,144420910,3375,3370,3375,3370,32
20231220,094100,144313065,3375,3375,3375,3370,41
20231220,094000,144174885,3355,3355,3355,3355,0
20231220,093900,144174885,3355,3360,3360,3355,8991
20231220,093800,113972650,3380,3380,3380,3380,0
20231220,093700,113972650,3380,3360,3380,3360,402
20231220,093600,112621890,3380,3360,3380,3360,1107
20231220,093500,108888010,3360,3365,3365,3355,4284
20231220,093400,94494055,3365,3365,3365,3365,176
20231220,093300,93901815,3365,3365,3365,3365,100
20231220,093200,93565315,3365,3365,3365,3365,0
20231220,093100,93565315,3365,3365,3365,3365,0
20231220,093000,93565315,3365,3365,3365,3365,6
20231220,092900,93545125,3360,3365,3365,3360,688
20231220,092800,91232880,3365,3365,3365,3365,5
20231220,092700,91216055,3380,3380,3380,3380,9
20231220,092600,91185635,3365,3365,3365,3365,152
20231220,092500,90674155,3380,3380,3380,3380,70
20231220,092400,90437555,3380,3380,3380,3380,0
20231220,092300,90437555,3380,3365,3380,3365,571
20231220,092200,88513535,3365,3385,3385,3365,940
20231220,092100,85336175,3385,3385,3385,3385,141
20231220,092000,84858890,3385,3380,3385,3380,324
20231220,091900,83762160,3385,3385,3385,3385,0
20231220,091800,83762160,3385,3390,3390,3365,1602
20231220,091700,78365015,3395,3395,3395,3395,0
20231220,091600,78365015,3395,3385,3395,3385,395
20231220,091500,77027930,3395,3395,3395,3395,358
20231220,091400,75812520,3400,3400,3400,3400,0
20231220,091300,75812520,3400,3400,3400,3400,0
20231220,091200,75812520,3400,3380,3400,3380,301
20231220,091100,74795120,3380,3380,3405,3380,107
20231220,091000,74433435,3380,3385,3405,3380,928
20231220,090900,71282265,3385,3410,3410,3385,207
20231220,090800,70578195,3410,3400,3415,3370,4439
20231220,090700,55463710,3370,3370,3405,3370,4269
20231220,090600,40987315,3390,3390,3390,3390,1
20231220,090500,40983925,3395,3380,3395,3365,1330
20231220,090400,36496055,3365,3400,3405,3360,4926
20231220,090300,19839715,3400,3390,3410,3390,899
20231220,090200,16782355,3390,3405,3405,3390,246
20231220,090100,15946950,3390,3410,3420,3370,1043
20231220,090000,12400905,3400,3395,3400,3355,3651