KissMeData/332570/min/candle-20231220.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231220,210500,361429655,2940,2940,2940,2940,4449
20231220,210400,361429655,2940,2940,2940,2940,0
20231220,210300,361429655,2940,2940,2940,2940,0
20231220,210200,361429655,2940,2940,2940,2940,0
20231220,210100,361429655,2940,2940,2940,2940,0
20231220,210000,361429655,2940,2940,2940,2940,0
20231220,205900,361429655,2940,2940,2940,2940,0
20231220,205800,361429655,2940,2940,2940,2940,0
20231220,205700,361429655,2940,2940,2940,2940,0
20231220,205600,361429655,2940,2940,2940,2940,0
20231220,205500,361429655,2940,2940,2940,2940,0
20231220,205400,361429655,2940,2940,2940,2940,0
20231220,205300,361429655,2940,2940,2940,2940,0
20231220,205200,361429655,2940,2940,2940,2940,0
20231220,205100,361429655,2940,2940,2940,2940,0
20231220,205000,361429655,2940,2940,2940,2940,0
20231220,204900,361429655,2940,2940,2940,2940,0
20231220,204800,361429655,2940,2940,2940,2940,0
20231220,204700,361429655,2940,2940,2940,2940,0
20231220,204600,361429655,2940,2940,2940,2940,0
20231220,204500,361429655,2940,2940,2940,2940,0
20231220,204400,361429655,2940,2940,2940,2940,0
20231220,204300,361429655,2940,2940,2940,2940,0
20231220,204200,361429655,2940,2940,2940,2940,0
20231220,204100,361429655,2940,2940,2940,2940,0
20231220,204000,361429655,2940,2940,2940,2940,0
20231220,203900,361429655,2940,2940,2940,2940,0
20231220,203800,361429655,2940,2940,2940,2940,0
20231220,203700,361429655,2940,2940,2940,2940,0
20231220,203600,361429655,2940,2940,2940,2940,0
20231220,203500,361429655,2940,2940,2940,2940,4449
20231220,203400,361429655,2940,2940,2940,2940,0
20231220,203300,361429655,2940,2940,2940,2940,0
20231220,203200,361429655,2940,2940,2940,2940,0
20231220,203100,361429655,2940,2940,2940,2940,0
20231220,203000,361429655,2940,2940,2940,2940,0
20231220,202900,361429655,2940,2940,2940,2940,0
20231220,202800,361429655,2940,2940,2940,2940,0
20231220,202700,361429655,2940,2940,2940,2940,0
20231220,202600,361429655,2940,2940,2940,2940,0
20231220,202500,361429655,2940,2940,2940,2940,0
20231220,202400,361429655,2940,2940,2940,2940,0
20231220,202300,361429655,2940,2940,2940,2940,0
20231220,202200,361429655,2940,2940,2940,2940,0
20231220,202100,361429655,2940,2940,2940,2940,0
20231220,202000,361429655,2940,2940,2940,2940,0
20231220,201900,361429655,2940,2940,2940,2940,0
20231220,201800,361429655,2940,2940,2940,2940,0
20231220,201700,361429655,2940,2940,2940,2940,0
20231220,201600,361429655,2940,2940,2940,2940,0
20231220,201500,361429655,2940,2940,2940,2940,0
20231220,201400,361429655,2940,2940,2940,2940,0
20231220,201300,361429655,2940,2940,2940,2940,0
20231220,201200,361429655,2940,2940,2940,2940,0
20231220,201100,361429655,2940,2940,2940,2940,0
20231220,201000,361429655,2940,2940,2940,2940,0
20231220,200900,361429655,2940,2940,2940,2940,0
20231220,200800,361429655,2940,2940,2940,2940,0
20231220,200700,361429655,2940,2940,2940,2940,0
20231220,200600,361429655,2940,2940,2940,2940,0
20231220,200500,361429655,2940,2940,2940,2940,4449
20231220,200400,361429655,2940,2940,2940,2940,0
20231220,200300,361429655,2940,2940,2940,2940,0
20231220,200200,361429655,2940,2940,2940,2940,0
20231220,200100,361429655,2940,2940,2940,2940,0
20231220,200000,361429655,2940,2940,2940,2940,0
20231220,195900,361429655,2940,2940,2940,2940,0
20231220,195800,361429655,2940,2940,2940,2940,0
20231220,195700,361429655,2940,2940,2940,2940,0
20231220,195600,361429655,2940,2940,2940,2940,0
20231220,195500,361429655,2940,2940,2940,2940,0
20231220,195400,361429655,2940,2940,2940,2940,0
20231220,195300,361429655,2940,2940,2940,2940,0
20231220,195200,361429655,2940,2940,2940,2940,0
20231220,195100,361429655,2940,2940,2940,2940,0
20231220,195000,361429655,2940,2940,2940,2940,0
20231220,194900,361429655,2940,2940,2940,2940,0
20231220,194800,361429655,2940,2940,2940,2940,0
20231220,194700,361429655,2940,2940,2940,2940,0
20231220,194600,361429655,2940,2940,2940,2940,0
20231220,194500,361429655,2940,2940,2940,2940,0
20231220,194400,361429655,2940,2940,2940,2940,0
20231220,194300,361429655,2940,2940,2940,2940,0
20231220,194200,361429655,2940,2940,2940,2940,0
20231220,194100,361429655,2940,2940,2940,2940,0
20231220,194000,361429655,2940,2940,2940,2940,0
20231220,193900,361429655,2940,2940,2940,2940,0
20231220,193800,361429655,2940,2940,2940,2940,0
20231220,193700,361429655,2940,2940,2940,2940,0
20231220,193600,361429655,2940,2940,2940,2940,0
20231220,193500,361429655,2940,2940,2940,2940,4449
20231220,193400,361429655,2940,2940,2940,2940,0
20231220,193300,361429655,2940,2940,2940,2940,0
20231220,193200,361429655,2940,2940,2940,2940,0
20231220,193100,361429655,2940,2940,2940,2940,0
20231220,193000,361429655,2940,2940,2940,2940,0
20231220,192900,361429655,2940,2940,2940,2940,0
20231220,192800,361429655,2940,2940,2940,2940,0
20231220,192700,361429655,2940,2940,2940,2940,0
20231220,192600,361429655,2940,2940,2940,2940,0
20231220,192500,361429655,2940,2940,2940,2940,0
20231220,192400,361429655,2940,2940,2940,2940,0
20231220,192300,361429655,2940,2940,2940,2940,0
20231220,192200,361429655,2940,2940,2940,2940,0
20231220,192100,361429655,2940,2940,2940,2940,0
20231220,192000,361429655,2940,2940,2940,2940,0
20231220,191900,361429655,2940,2940,2940,2940,0
20231220,191800,361429655,2940,2940,2940,2940,0
20231220,191700,361429655,2940,2940,2940,2940,0
20231220,191600,361429655,2940,2940,2940,2940,0
20231220,191500,361429655,2940,2940,2940,2940,0
20231220,191400,361429655,2940,2940,2940,2940,0
20231220,191300,361429655,2940,2940,2940,2940,0
20231220,191200,361429655,2940,2940,2940,2940,0
20231220,191100,361429655,2940,2940,2940,2940,0
20231220,191000,361429655,2940,2940,2940,2940,0
20231220,190900,361429655,2940,2940,2940,2940,0
20231220,190800,361429655,2940,2940,2940,2940,0
20231220,190700,361429655,2940,2940,2940,2940,0
20231220,190600,361429655,2940,2940,2940,2940,0
20231220,190500,361429655,2940,2940,2940,2940,4449
20231220,190400,361429655,2940,2940,2940,2940,0
20231220,190300,361429655,2940,2940,2940,2940,0
20231220,190200,361429655,2940,2940,2940,2940,0
20231220,190100,361429655,2940,2940,2940,2940,0
20231220,190000,361429655,2940,2940,2940,2940,0
20231220,185900,361429655,2940,2940,2940,2940,0
20231220,185800,361429655,2940,2940,2940,2940,0
20231220,185700,361429655,2940,2940,2940,2940,0
20231220,185600,361429655,2940,2940,2940,2940,0
20231220,185500,361429655,2940,2940,2940,2940,0
20231220,185400,361429655,2940,2940,2940,2940,0
20231220,185300,361429655,2940,2940,2940,2940,0
20231220,185200,361429655,2940,2940,2940,2940,0
20231220,185100,361429655,2940,2940,2940,2940,0
20231220,185000,361429655,2940,2940,2940,2940,0
20231220,184900,361429655,2940,2940,2940,2940,0
20231220,184800,361429655,2940,2940,2940,2940,0
20231220,184700,361429655,2940,2940,2940,2940,0
20231220,184600,361429655,2940,2940,2940,2940,0
20231220,184500,361429655,2940,2940,2940,2940,0
20231220,184400,361429655,2940,2940,2940,2940,0
20231220,184300,361429655,2940,2940,2940,2940,0
20231220,184200,361429655,2940,2940,2940,2940,0
20231220,184100,361429655,2940,2940,2940,2940,0
20231220,184000,361429655,2940,2940,2940,2940,0
20231220,183900,361429655,2940,2940,2940,2940,0
20231220,183800,361429655,2940,2940,2940,2940,0
20231220,183700,361429655,2940,2940,2940,2940,0
20231220,183600,361429655,2940,2940,2940,2940,0
20231220,183500,361429655,2940,2940,2940,2940,4449
20231220,183400,361429655,2940,2940,2940,2940,0
20231220,183300,361429655,2940,2940,2940,2940,0
20231220,183200,361429655,2940,2940,2940,2940,0
20231220,183100,361429655,2940,2940,2940,2940,0
20231220,183000,361429655,2940,2940,2940,2940,0
20231220,182900,361429655,2940,2940,2940,2940,0
20231220,182800,361429655,2940,2940,2940,2940,0
20231220,182700,361429655,2940,2940,2940,2940,0
20231220,182600,361429655,2940,2940,2940,2940,0
20231220,182500,361429655,2940,2940,2940,2940,0
20231220,182400,361429655,2940,2940,2940,2940,0
20231220,182300,361429655,2940,2940,2940,2940,0
20231220,182200,361429655,2940,2940,2940,2940,0
20231220,182100,361429655,2940,2940,2940,2940,0
20231220,182000,361429655,2940,2940,2940,2940,0
20231220,181900,361429655,2940,2940,2940,2940,0
20231220,181800,361429655,2940,2940,2940,2940,0
20231220,181700,361429655,2940,2940,2940,2940,0
20231220,181600,361429655,2940,2940,2940,2940,0
20231220,181500,361429655,2940,2940,2940,2940,0
20231220,181400,361429655,2940,2940,2940,2940,0
20231220,181300,361429655,2940,2940,2940,2940,0
20231220,181200,361429655,2940,2940,2940,2940,0
20231220,181100,361429655,2940,2940,2940,2940,0
20231220,181000,361429655,2940,2940,2940,2940,0
20231220,180900,361429655,2940,2940,2940,2940,0
20231220,180800,361429655,2940,2940,2940,2940,0
20231220,180700,361429655,2940,2940,2940,2940,0
20231220,180600,361429655,2940,2940,2940,2940,0
20231220,180500,361429655,2940,2940,2940,2940,4449
20231220,180400,361429655,2940,2940,2940,2940,0
20231220,180300,361429655,2940,2940,2940,2940,0
20231220,180200,361429655,2940,2940,2940,2940,0
20231220,180100,361429655,2940,2940,2940,2940,0
20231220,180000,361429655,2940,2940,2940,2940,0
20231220,175900,361429655,2940,2940,2940,2940,0
20231220,175800,361429655,2940,2940,2940,2940,0
20231220,175700,361429655,2940,2940,2940,2940,0
20231220,175600,361429655,2940,2940,2940,2940,0
20231220,175500,361429655,2940,2940,2940,2940,0
20231220,175400,361429655,2940,2940,2940,2940,0
20231220,175300,361429655,2940,2940,2940,2940,0
20231220,175200,361429655,2940,2940,2940,2940,0
20231220,175100,361429655,2940,2940,2940,2940,0
20231220,175000,361429655,2940,2940,2940,2940,0
20231220,174900,361429655,2940,2940,2940,2940,0
20231220,174800,361429655,2940,2940,2940,2940,0
20231220,174700,361429655,2940,2940,2940,2940,0
20231220,174600,361429655,2940,2940,2940,2940,0
20231220,174500,361429655,2940,2940,2940,2940,0
20231220,174400,361429655,2940,2940,2940,2940,0
20231220,174300,361429655,2940,2940,2940,2940,0
20231220,174200,361429655,2940,2940,2940,2940,0
20231220,174100,361429655,2940,2940,2940,2940,0
20231220,174000,361429655,2940,2940,2940,2940,0
20231220,173900,361429655,2940,2940,2940,2940,0
20231220,173800,361429655,2940,2940,2940,2940,0
20231220,173700,361429655,2940,2940,2940,2940,0
20231220,173600,361429655,2940,2940,2940,2940,0
20231220,173500,361429655,2940,2940,2940,2940,4449
20231220,173400,361429655,2940,2940,2940,2940,0
20231220,173300,361429655,2940,2940,2940,2940,0
20231220,173200,361429655,2940,2940,2940,2940,0
20231220,173100,361429655,2940,2940,2940,2940,0
20231220,173000,361429655,2940,2940,2940,2940,0
20231220,172900,361429655,2940,2940,2940,2940,0
20231220,172800,361429655,2940,2940,2940,2940,0
20231220,172700,361429655,2940,2940,2940,2940,0
20231220,172600,361429655,2940,2940,2940,2940,0
20231220,172500,361429655,2940,2940,2940,2940,0
20231220,172400,361429655,2940,2940,2940,2940,0
20231220,172300,361429655,2940,2940,2940,2940,0
20231220,172200,361429655,2940,2940,2940,2940,0
20231220,172100,361429655,2940,2940,2940,2940,0
20231220,172000,361429655,2940,2940,2940,2940,0
20231220,171900,361429655,2940,2940,2940,2940,0
20231220,171800,361429655,2940,2940,2940,2940,0
20231220,171700,361429655,2940,2940,2940,2940,0
20231220,171600,361429655,2940,2940,2940,2940,0
20231220,171500,361429655,2940,2940,2940,2940,0
20231220,171400,361429655,2940,2940,2940,2940,0
20231220,171300,361429655,2940,2940,2940,2940,0
20231220,171200,361429655,2940,2940,2940,2940,0
20231220,171100,361429655,2940,2940,2940,2940,0
20231220,171000,361429655,2940,2940,2940,2940,0
20231220,170900,361429655,2940,2940,2940,2940,0
20231220,170800,361429655,2940,2940,2940,2940,0
20231220,170700,361429655,2940,2940,2940,2940,0
20231220,170600,361429655,2940,2940,2940,2940,0
20231220,170500,361429655,2940,2940,2940,2940,4449
20231220,170400,361429655,2940,2940,2940,2940,0
20231220,170300,361429655,2940,2940,2940,2940,0
20231220,170200,361429655,2940,2940,2940,2940,0
20231220,170100,361429655,2940,2940,2940,2940,0
20231220,170000,361429655,2940,2940,2940,2940,0
20231220,165900,361429655,2940,2940,2940,2940,0
20231220,165800,361429655,2940,2940,2940,2940,0
20231220,165700,361429655,2940,2940,2940,2940,0
20231220,165600,361429655,2940,2940,2940,2940,0
20231220,165500,361429655,2940,2940,2940,2940,0
20231220,165400,361429655,2940,2940,2940,2940,0
20231220,165300,361429655,2940,2940,2940,2940,0
20231220,165200,361429655,2940,2940,2940,2940,0
20231220,165100,361429655,2940,2940,2940,2940,0
20231220,165000,361429655,2940,2940,2940,2940,0
20231220,164900,361429655,2940,2940,2940,2940,0
20231220,164800,361429655,2940,2940,2940,2940,0
20231220,164700,361429655,2940,2940,2940,2940,0
20231220,164600,361429655,2940,2940,2940,2940,0
20231220,164500,361429655,2940,2940,2940,2940,0
20231220,164400,361429655,2940,2940,2940,2940,0
20231220,164300,361429655,2940,2940,2940,2940,0
20231220,164200,361429655,2940,2940,2940,2940,0
20231220,164100,361429655,2940,2940,2940,2940,0
20231220,164000,361429655,2940,2940,2940,2940,0
20231220,163900,361429655,2940,2940,2940,2940,0
20231220,163800,361429655,2940,2940,2940,2940,0
20231220,163700,361429655,2940,2940,2940,2940,0
20231220,163600,361429655,2940,2940,2940,2940,0
20231220,163500,361429655,2940,2940,2940,2940,4449
20231220,163400,361429655,2940,2940,2940,2940,0
20231220,163300,361429655,2940,2940,2940,2940,0
20231220,163200,361429655,2940,2940,2940,2940,0
20231220,163100,361429655,2940,2940,2940,2940,0
20231220,163000,361429655,2940,2940,2940,2940,0
20231220,162900,361429655,2940,2940,2940,2940,0
20231220,162800,361429655,2940,2940,2940,2940,0
20231220,162700,361429655,2940,2940,2940,2940,0
20231220,162600,361429655,2940,2940,2940,2940,0
20231220,162500,361429655,2940,2940,2940,2940,0
20231220,162400,361429655,2940,2940,2940,2940,0
20231220,162300,361429655,2940,2940,2940,2940,0
20231220,162200,361429655,2940,2940,2940,2940,0
20231220,162100,361429655,2940,2940,2940,2940,0
20231220,162000,361429655,2940,2940,2940,2940,0
20231220,161900,361429655,2940,2940,2940,2940,0
20231220,161800,361429655,2940,2940,2940,2940,0
20231220,161700,361429655,2940,2940,2940,2940,0
20231220,161600,361429655,2940,2940,2940,2940,0
20231220,161500,361429655,2940,2940,2940,2940,0
20231220,161400,361429655,2940,2940,2940,2940,0
20231220,161300,361429655,2940,2940,2940,2940,0
20231220,161200,361429655,2940,2940,2940,2940,0
20231220,161100,361429655,2940,2940,2940,2940,0
20231220,161000,361429655,2940,2940,2940,2940,0
20231220,160900,361429655,2940,2940,2940,2940,0
20231220,160800,361429655,2940,2940,2940,2940,0
20231220,160700,361429655,2940,2940,2940,2940,0
20231220,160600,361429655,2940,2940,2940,2940,0
20231220,160500,361429655,2940,2940,2940,2940,4449
20231220,160400,361429655,2940,2940,2940,2940,0
20231220,160300,361429655,2940,2940,2940,2940,0
20231220,160200,361429655,2940,2940,2940,2940,0
20231220,160100,361429655,2940,2940,2940,2940,0
20231220,160000,361429655,2940,2940,2940,2940,0
20231220,155900,361429655,2940,2940,2940,2940,0
20231220,155800,361429655,2940,2940,2940,2940,0
20231220,155700,361429655,2940,2940,2940,2940,0
20231220,155600,361429655,2940,2940,2940,2940,0
20231220,155500,361429655,2940,2940,2940,2940,0
20231220,155400,361429655,2940,2940,2940,2940,0
20231220,155300,361429655,2940,2940,2940,2940,0
20231220,155200,361429655,2940,2940,2940,2940,0
20231220,155100,361429655,2940,2940,2940,2940,0
20231220,155000,361429655,2940,2940,2940,2940,0
20231220,154900,361429655,2940,2940,2940,2940,0
20231220,154800,361429655,2940,2940,2940,2940,0
20231220,154700,361429655,2940,2940,2940,2940,0
20231220,154600,361429655,2940,2940,2940,2940,0
20231220,154500,361429655,2940,2940,2940,2940,0
20231220,154400,361429655,2940,2940,2940,2940,0
20231220,154300,361429655,2940,2940,2940,2940,0
20231220,154200,361429655,2940,2940,2940,2940,0
20231220,154100,361429655,2940,2940,2940,2940,0
20231220,154000,361429655,2940,2940,2940,2940,0
20231220,153900,361429655,2940,2940,2940,2940,0
20231220,153800,361429655,2940,2940,2940,2940,0
20231220,153700,361429655,2940,2940,2940,2940,0
20231220,153600,361429655,2940,2940,2940,2940,0
20231220,153500,361429655,2940,2940,2940,2940,4449
20231220,153400,361429655,2940,2940,2940,2940,0
20231220,153300,361429655,2940,2940,2940,2940,0
20231220,153200,361429655,2940,2940,2940,2940,0
20231220,153100,361429655,2940,2940,2940,2940,0
20231220,153000,361429655,2940,2940,2940,2940,4449
20231220,152900,348349595,2950,2950,2950,2950,0
20231220,152800,348349595,2950,2950,2950,2950,0
20231220,152700,348349595,2950,2950,2950,2950,0
20231220,152600,348349595,2950,2950,2950,2950,0
20231220,152500,348349595,2950,2950,2950,2950,0
20231220,152400,348349595,2950,2950,2950,2950,0
20231220,152300,348349595,2950,2950,2950,2950,0
20231220,152200,348349595,2950,2950,2950,2950,0
20231220,152100,348349595,2950,2950,2950,2950,0
20231220,152000,348349595,2950,2950,2950,2950,0
20231220,151900,348349595,2950,2950,2950,2950,0
20231220,151800,348349595,2950,2950,2950,2950,0
20231220,151700,348349595,2950,2945,2950,2945,202
20231220,151600,347754695,2950,2950,2950,2945,252
20231220,151500,347012390,2950,2950,2950,2950,2
20231220,151400,347006490,2945,2945,2950,2945,302
20231220,151300,346117090,2950,2950,2950,2950,0
20231220,151200,346117090,2950,2950,2950,2950,25
20231220,151100,346043340,2955,2955,2955,2955,0
20231220,151000,346043340,2955,2950,2955,2950,1979
20231220,150900,340205280,2950,2950,2950,2950,1
20231220,150800,340202330,2945,2945,2950,2945,143
20231220,150700,339781190,2950,2950,2950,2945,111
20231220,150600,339454240,2950,2950,2950,2950,0
20231220,150500,339454240,2950,2950,2950,2950,0
20231220,150400,339454240,2950,2950,2950,2950,0
20231220,150300,339454240,2950,2950,2950,2950,1
20231220,150200,339451290,2950,2950,2950,2950,0
20231220,150100,339451290,2950,2950,2950,2950,0
20231220,150000,339451290,2950,2950,2950,2950,104
20231220,145900,339144490,2955,2950,2955,2945,52
20231220,145800,338991165,2955,2950,2955,2950,3680
20231220,145700,328134935,2950,2950,2955,2950,1502
20231220,145600,323704025,2950,2955,2955,2950,10
20231220,145500,323674515,2955,2955,2955,2955,174
20231220,145400,323160345,2955,2955,2955,2955,240
20231220,145300,322451145,2955,2955,2955,2955,26
20231220,145200,322374315,2955,2955,2955,2955,155
20231220,145100,321916290,2955,2955,2955,2955,0
20231220,145000,321916290,2955,2955,2955,2955,0
20231220,144900,321916290,2955,2955,2955,2955,1
20231220,144800,321913335,2950,2950,2950,2950,1
20231220,144700,321910385,2955,2955,2955,2955,0
20231220,144600,321910385,2955,2955,2955,2955,0
20231220,144500,321910385,2955,2955,2955,2955,0
20231220,144400,321910385,2955,2950,2955,2950,103
20231220,144300,321606520,2955,2950,2955,2950,201
20231220,144200,321013565,2955,2955,2955,2955,0
20231220,144100,321013565,2955,2955,2955,2955,0
20231220,144000,321013565,2955,2955,2955,2955,1
20231220,143900,321010610,2950,2950,2950,2950,199
20231220,143800,320423560,2955,2955,2955,2955,0
20231220,143700,320423560,2955,2955,2955,2955,0
20231220,143600,320423560,2955,2955,2955,2955,0
20231220,143500,320423560,2955,2950,2955,2950,301
20231220,143400,319535605,2955,2955,2955,2955,0
20231220,143300,319535605,2955,2955,2955,2955,0
20231220,143200,319535605,2955,2950,2955,2950,100
20231220,143100,319240600,2955,2955,2955,2955,0
20231220,143000,319240600,2955,2955,2955,2955,4
20231220,142900,319228780,2955,2955,2955,2955,179
20231220,142800,318699835,2955,2955,2955,2955,126
20231220,142700,318327505,2955,2955,2955,2955,25
20231220,142600,318253630,2955,2955,2955,2955,0
20231220,142500,318253630,2955,2955,2955,2955,5
20231220,142400,318238855,2955,2955,2955,2955,100
20231220,142300,317943355,2955,2955,2955,2955,148
20231220,142200,317506015,2955,2955,2955,2955,1
20231220,142100,317503060,2960,2960,2960,2960,1
20231220,142000,317500100,2955,2955,2955,2955,320
20231220,141900,316554500,2960,2960,2960,2960,0
20231220,141800,316554500,2960,2960,2960,2960,41
20231220,141700,316433140,2960,2960,2960,2960,0
20231220,141600,316433140,2960,2960,2960,2960,0
20231220,141500,316433140,2960,2960,2960,2960,0
20231220,141400,316433140,2960,2955,2960,2955,417
20231220,141300,315200900,2960,2960,2960,2960,0
20231220,141200,315200900,2960,2960,2960,2960,4
20231220,141100,315189060,2960,2960,2960,2960,0
20231220,141000,315189060,2960,2960,2960,2960,18
20231220,140900,315135780,2955,2955,2955,2955,0
20231220,140800,315135780,2955,2955,2955,2955,84
20231220,140700,314887560,2955,2955,2955,2955,16
20231220,140600,314840280,2955,2955,2955,2955,0
20231220,140500,314840280,2955,2955,2955,2955,188
20231220,140400,314284740,2960,2960,2960,2960,0
20231220,140300,314284740,2960,2960,2960,2960,340
20231220,140200,313278340,2960,2960,2960,2960,0
20231220,140100,313278340,2960,2960,2960,2960,32
20231220,140000,313183620,2960,2960,2960,2960,0
20231220,135900,313183620,2960,2960,2960,2960,0
20231220,135800,313183620,2960,2960,2960,2960,0
20231220,135700,313183620,2960,2960,2960,2960,0
20231220,135600,313183620,2960,2960,2960,2960,0
20231220,135500,313183620,2960,2960,2960,2960,500
20231220,135400,311703620,2960,2960,2960,2960,1
20231220,135300,311700660,2955,2955,2955,2955,243
20231220,135200,310982595,2955,2955,2955,2955,1
20231220,135100,310979640,2955,2955,2955,2955,0
20231220,135000,310979640,2955,2955,2955,2955,380
20231220,134900,309856740,2955,2955,2955,2955,0
20231220,134800,309856740,2955,2955,2955,2955,10
20231220,134700,309827190,2950,2950,2950,2950,0
20231220,134600,309827190,2950,2950,2950,2950,1
20231220,134500,309824240,2955,2955,2955,2955,0
20231220,134400,309824240,2955,2955,2955,2955,0
20231220,134300,309824240,2955,2955,2955,2955,0
20231220,134200,309824240,2955,2950,2955,2950,42
20231220,134100,309700330,2955,2955,2955,2955,0
20231220,134000,309700330,2955,2955,2955,2955,0
20231220,133900,309700330,2955,2955,2955,2955,3
20231220,133800,309691465,2950,2950,2950,2950,0
20231220,133700,309691465,2950,2950,2950,2950,0
20231220,133600,309691465,2950,2950,2950,2950,0
20231220,133500,309691465,2950,2950,2950,2950,0
20231220,133400,309691465,2950,2950,2950,2950,2
20231220,133300,309685565,2955,2955,2955,2955,0
20231220,133200,309685565,2955,2955,2955,2955,99
20231220,133100,309393020,2955,2960,2960,2950,228
20231220,133000,308718950,2960,2960,2960,2960,4
20231220,132900,308707110,2965,2965,2965,2965,0
20231220,132800,308707110,2965,2970,2975,2965,748
20231220,132700,306485935,2970,2970,2970,2970,4234
20231220,132600,293910955,2965,2970,2970,2965,749
20231220,132500,291689165,2965,2960,2970,2960,601
20231220,132400,289909695,2970,2970,2970,2970,1006
20231220,132300,286921875,2970,2970,2970,2970,448
20231220,132200,285591315,2970,2960,2970,2960,82
20231220,132100,285348145,2970,2960,2970,2955,3287
20231220,132000,275617000,2960,2960,2960,2960,665
20231220,131900,273648600,2960,2960,2960,2955,302
20231220,131800,272756180,2955,2955,2955,2955,3821
20231220,131700,261465125,2955,2955,2955,2950,120
20231220,131600,261110620,2955,2955,2955,2955,0
20231220,131500,261110620,2955,2950,2955,2950,3922
20231220,131400,249540715,2950,2950,2950,2950,519
20231220,131300,248009665,2950,2950,2950,2950,0
20231220,131200,248009665,2950,2950,2950,2950,7
20231220,131100,247989015,2950,2950,2950,2950,11
20231220,131000,247956565,2950,2950,2950,2950,0
20231220,130900,247956565,2950,2950,2950,2950,8
20231220,130800,247932965,2950,2950,2950,2950,0
20231220,130700,247932965,2950,2950,2950,2950,1
20231220,130600,247930015,2940,2940,2940,2940,32
20231220,130500,247835935,2950,2950,2950,2950,0
20231220,130400,247835935,2950,2940,2950,2940,191
20231220,130300,247274385,2940,2940,2940,2940,44
20231220,130200,247145025,2940,2945,2945,2940,256
20231220,130100,246392070,2950,2950,2950,2950,50
20231220,130000,246244570,2950,2950,2950,2950,0
20231220,125900,246244570,2950,2950,2950,2950,0
20231220,125800,246244570,2950,2950,2950,2950,1
20231220,125700,246241620,2945,2945,2945,2945,0
20231220,125600,246241620,2945,2945,2945,2945,22
20231220,125500,246176830,2945,2945,2945,2945,2462
20231220,125400,238926240,2950,2950,2950,2950,0
20231220,125300,238926240,2950,2950,2950,2950,0
20231220,125200,238926240,2950,2950,2950,2950,338
20231220,125100,237929140,2950,2950,2950,2950,800
20231220,125000,235569140,2945,2945,2945,2945,0
20231220,124900,235569140,2945,2945,2945,2945,1
20231220,124800,235566195,2950,2950,2950,2950,23
20231220,124700,235498345,2950,2950,2950,2950,10
20231220,124600,235468845,2950,2950,2950,2950,342
20231220,124500,234459945,2950,2950,2950,2950,2
20231220,124400,234454045,2950,2950,2950,2950,0
20231220,124300,234454045,2950,2950,2950,2950,340
20231220,124200,233451045,2950,2950,2950,2950,20
20231220,124100,233392045,2950,2950,2950,2950,0
20231220,124000,233392045,2950,2950,2950,2950,5
20231220,123900,233377295,2950,2950,2950,2950,0
20231220,123800,233377295,2950,2950,2950,2950,0
20231220,123700,233377295,2950,2950,2950,2950,0
20231220,123600,233377295,2950,2950,2950,2950,0
20231220,123500,233377295,2950,2950,2950,2950,5
20231220,123400,233362545,2945,2945,2945,2945,0
20231220,123300,233362545,2945,2945,2945,2945,0
20231220,123200,233362545,2945,2945,2945,2945,0
20231220,123100,233362545,2945,2945,2945,2945,458
20231220,123000,232013735,2945,2945,2945,2945,0
20231220,122900,232013735,2945,2940,2945,2940,42
20231220,122800,231890245,2945,2945,2945,2945,429
20231220,122700,230626840,2945,2945,2945,2945,1
20231220,122600,230623895,2940,2940,2940,2940,15
20231220,122500,230579795,2940,2940,2940,2940,0
20231220,122400,230579795,2940,2940,2940,2940,1
20231220,122300,230576855,2945,2945,2945,2945,0
20231220,122200,230576855,2945,2945,2945,2945,0
20231220,122100,230576855,2945,2945,2945,2945,1
20231220,122000,230573910,2945,2945,2945,2945,5
20231220,121900,230559185,2940,2940,2940,2940,0
20231220,121800,230559185,2940,2940,2940,2940,100
20231220,121700,230265185,2940,2940,2940,2940,100
20231220,121600,229971185,2945,2945,2945,2945,0
20231220,121500,229971185,2945,2945,2945,2945,1
20231220,121400,229968240,2940,2940,2940,2940,0
20231220,121300,229968240,2940,2940,2940,2940,0
20231220,121200,229968240,2940,2940,2940,2940,0
20231220,121100,229968240,2940,2940,2940,2940,0
20231220,121000,229968240,2940,2940,2940,2940,0
20231220,120900,229968240,2940,2940,2940,2940,0
20231220,120800,229968240,2940,2940,2940,2940,550
20231220,120700,228351240,2940,2940,2940,2940,135
20231220,120600,227954340,2940,2940,2940,2940,0
20231220,120500,227954340,2940,2940,2940,2940,0
20231220,120400,227954340,2940,2940,2940,2940,5
20231220,120300,227939640,2940,2940,2940,2940,0
20231220,120200,227939640,2940,2940,2940,2940,0
20231220,120100,227939640,2940,2940,2940,2940,400
20231220,120000,226763640,2940,2940,2940,2940,0
20231220,115900,226763640,2940,2940,2940,2940,50
20231220,115800,226616640,2940,2940,2940,2940,0
20231220,115700,226616640,2940,2940,2940,2940,0
20231220,115600,226616640,2940,2940,2940,2940,0
20231220,115500,226616640,2940,2940,2940,2940,0
20231220,115400,226616640,2940,2940,2940,2940,0
20231220,115300,226616640,2940,2940,2940,2940,0
20231220,115200,226616640,2940,2940,2940,2940,0
20231220,115100,226616640,2940,2940,2940,2940,0
20231220,115000,226616640,2940,2940,2940,2940,0
20231220,114900,226616640,2940,2940,2940,2940,0
20231220,114800,226616640,2940,2940,2940,2940,0
20231220,114700,226616640,2940,2940,2940,2940,210
20231220,114600,225999240,2945,2945,2945,2945,0
20231220,114500,225999240,2945,2945,2945,2945,0
20231220,114400,225999240,2945,2935,2945,2935,21
20231220,114300,225937505,2945,2945,2945,2945,0
20231220,114200,225937505,2945,2945,2945,2945,0
20231220,114100,225937505,2945,2945,2945,2945,0
20231220,114000,225937505,2945,2945,2945,2945,0
20231220,113900,225937505,2945,2935,2945,2935,1103
20231220,113800,222700190,2935,2935,2935,2935,1
20231220,113700,222697255,2935,2935,2935,2935,0
20231220,113600,222697255,2935,2935,2935,2935,108
20231220,113500,222380275,2940,2940,2940,2940,0
20231220,113400,222380275,2940,2935,2940,2935,2
20231220,113300,222374400,2945,2940,2945,2925,8789
20231220,113200,196604445,2955,2955,2955,2955,0
20231220,113100,196604445,2955,2955,2955,2955,0
20231220,113000,196604445,2955,2950,2955,2950,338
20231220,112900,195605660,2950,2950,2950,2950,50
20231220,112800,195458160,2950,2950,2950,2950,1
20231220,112700,195455210,2950,2950,2950,2950,1
20231220,112600,195452260,2950,2950,2950,2950,22
20231220,112500,195387360,2950,2950,2950,2950,0
20231220,112400,195387360,2950,2950,2950,2950,0
20231220,112300,195387360,2950,2950,2950,2950,0
20231220,112200,195387360,2950,2950,2950,2950,8
20231220,112100,195363760,2950,2950,2950,2950,1
20231220,112000,195360810,2940,2940,2940,2940,1
20231220,111900,195357870,2955,2955,2955,2955,20
20231220,111800,195298770,2955,2955,2955,2955,101
20231220,111700,195000315,2950,2950,2950,2950,500
20231220,111600,193525315,2955,2955,2955,2940,8
20231220,111500,193501720,2950,2950,2950,2950,655
20231220,111400,191569470,2950,2950,2950,2950,0
20231220,111300,191569470,2950,2950,2950,2950,33
20231220,111200,191472120,2950,2950,2950,2950,141
20231220,111100,191056170,2950,2950,2950,2950,53
20231220,111000,190899820,2950,2950,2950,2950,0
20231220,110900,190899820,2950,2950,2950,2950,201
20231220,110800,190306870,2950,2950,2950,2950,110
20231220,110700,189982370,2955,2955,2955,2955,0
20231220,110600,189982370,2955,2925,2955,2925,6301
20231220,110500,171438815,2925,2925,2925,2925,0
20231220,110400,171438815,2925,2925,2925,2925,0
20231220,110300,171438815,2925,2925,2925,2925,0
20231220,110200,171438815,2925,2925,2925,2925,0
20231220,110100,171438815,2925,2925,2925,2925,0
20231220,110000,171438815,2925,2925,2925,2925,0
20231220,105900,171438815,2925,2925,2925,2925,5
20231220,105800,171424190,2925,2925,2925,2925,0
20231220,105700,171424190,2925,2925,2925,2925,0
20231220,105600,171424190,2925,2925,2925,2925,142
20231220,105500,171008840,2925,2925,2925,2925,0
20231220,105400,171008840,2925,2925,2925,2925,5
20231220,105300,170994215,2925,2925,2925,2925,84
20231220,105200,170748515,2925,2920,2925,2920,520
20231220,105100,169229015,2925,2925,2925,2925,0
20231220,105000,169229015,2925,2925,2925,2925,0
20231220,104900,169229015,2925,2930,2930,2925,20
20231220,104800,169170465,2920,2920,2920,2920,4553
20231220,104700,155875705,2915,2915,2915,2915,3090
20231220,104600,146868355,2915,2915,2920,2915,512
20231220,104500,145375870,2920,2920,2920,2920,100
20231220,104400,145083870,2920,2920,2920,2920,22
20231220,104300,145019630,2925,2925,2925,2925,36
20231220,104200,144914330,2925,2925,2925,2925,11
20231220,104100,144882155,2925,2925,2925,2925,0
20231220,104000,144882155,2925,2920,2925,2920,105
20231220,103900,144575475,2920,2920,2920,2920,100
20231220,103800,144283475,2920,2920,2920,2920,2
20231220,103700,144277635,2920,2925,2925,2920,349
20231220,103600,143257530,2925,2925,2925,2925,1
20231220,103500,143254605,2925,2925,2925,2925,3
20231220,103400,143245830,2930,2930,2930,2930,0
20231220,103300,143245830,2930,2915,2930,2915,592
20231220,103200,141520065,2915,2915,2915,2915,5
20231220,103100,141505490,2915,2915,2915,2915,16
20231220,103000,141458850,2915,2915,2915,2915,0
20231220,102900,141458850,2915,2915,2915,2915,130
20231220,102800,141079900,2915,2915,2915,2915,0
20231220,102700,141079900,2915,2915,2915,2915,0
20231220,102600,141079900,2915,2930,2935,2915,2502
20231220,102500,133773850,2935,2935,2935,2935,4
20231220,102400,133762110,2935,2935,2935,2935,70
20231220,102300,133556660,2935,2935,2935,2935,0
20231220,102200,133556660,2935,2935,2935,2935,0
20231220,102100,133556660,2935,2935,2935,2935,0
20231220,102000,133556660,2935,2935,2935,2935,0
20231220,101900,133556660,2935,2935,2935,2935,4
20231220,101800,133544920,2935,2935,2935,2935,0
20231220,101700,133544920,2935,2935,2935,2935,0
20231220,101600,133544920,2935,2935,2935,2935,1
20231220,101500,133541985,2935,2935,2935,2935,0
20231220,101400,133541985,2935,2940,2940,2935,3607
20231220,101300,122940965,2940,2940,2940,2940,101
20231220,101200,122644025,2945,2945,2945,2945,0
20231220,101100,122644025,2945,2945,2945,2945,213
20231220,101000,122016740,2945,2945,2945,2945,100
20231220,100900,121722240,2945,2945,2945,2945,0
20231220,100800,121722240,2945,2945,2945,2945,1
20231220,100700,121719295,2945,2940,2945,2940,212
20231220,100600,121095005,2940,2940,2940,2940,0
20231220,100500,121095005,2940,2940,2940,2940,1
20231220,100400,121092065,2950,2950,2950,2950,1
20231220,100300,121089115,2950,2950,2950,2950,100
20231220,100200,120794115,2950,2950,2950,2950,3309
20231220,100100,111032565,2950,2950,2950,2950,2294
20231220,100000,104265265,2950,2950,2950,2950,11
20231220,095900,104232815,2940,2940,2940,2940,0
20231220,095800,104232815,2940,2940,2940,2940,0
20231220,095700,104232815,2940,2940,2940,2940,200
20231220,095600,103644815,2945,2945,2945,2945,3
20231220,095500,103635980,2945,2945,2945,2945,2
20231220,095400,103630090,2945,2945,2945,2945,0
20231220,095300,103630090,2945,2950,2950,2945,7
20231220,095200,103609460,2950,2945,2950,2945,301
20231220,095100,102723010,2945,2945,2945,2945,62
20231220,095000,102540420,2945,2945,2945,2945,145
20231220,094900,102113395,2945,2945,2945,2945,314
20231220,094800,101188665,2940,2940,2940,2940,0
20231220,094700,101188665,2940,2940,2940,2940,0
20231220,094600,101188665,2940,2940,2940,2940,0
20231220,094500,101188665,2940,2940,2940,2940,0
20231220,094400,101188665,2940,2940,2940,2940,0
20231220,094300,101188665,2940,2940,2940,2940,0
20231220,094200,101188665,2940,2950,2950,2940,350
20231220,094100,100157165,2950,2950,2955,2950,2444
20231220,094000,92947355,2950,2940,2950,2940,2439
20231220,093900,85766370,2940,2925,2940,2925,4463
20231220,093800,72695740,2920,2925,2930,2920,354
20231220,093700,71660535,2925,2925,2925,2925,497
20231220,093600,70206810,2930,2930,2930,2910,2197
20231220,093500,63801600,2930,2930,2930,2930,0
20231220,093400,63801600,2930,2930,2930,2930,236
20231220,093300,63110120,2930,2930,2930,2930,0
20231220,093200,63110120,2930,2930,2930,2930,0
20231220,093100,63110120,2930,2930,2930,2930,0
20231220,093000,63110120,2930,2925,2930,2925,13
20231220,092900,63072090,2930,2930,2930,2930,201
20231220,092800,62483160,2925,2930,2930,2915,455
20231220,092700,61153720,2925,2930,2930,2925,175
20231220,092600,60641840,2930,2930,2930,2930,10
20231220,092500,60612540,2930,2925,2930,2925,8
20231220,092400,60589125,2925,2935,2935,2925,1946
20231220,092300,54887645,2930,2930,2930,2930,267
20231220,092200,54105335,2930,2930,2930,2930,288
20231220,092100,53261495,2920,2920,2920,2920,0
20231220,092000,53261495,2920,2925,2925,2920,2926
20231220,091900,44713135,2920,2920,2920,2920,0
20231220,091800,44713135,2920,2920,2920,2920,1178
20231220,091700,41273375,2920,2920,2920,2920,587
20231220,091600,39559335,2925,2925,2925,2925,0
20231220,091500,39559335,2925,2925,2925,2925,0
20231220,091400,39559335,2925,2925,2925,2925,0
20231220,091300,39559335,2925,2925,2925,2925,0
20231220,091200,39559335,2925,2925,2925,2925,200
20231220,091100,38974335,2925,2925,2925,2925,0
20231220,091000,38974335,2925,2925,2925,2925,0
20231220,090900,38974335,2925,2925,2925,2925,0
20231220,090800,38974335,2925,2920,2925,2920,1965
20231220,090700,33236465,2915,2910,2915,2910,8036
20231220,090600,9835975,2910,2910,2910,2910,1
20231220,090500,9833065,2910,2910,2910,2910,0
20231220,090400,9833065,2910,2900,2910,2890,1376
20231220,090300,5848255,2910,2910,2910,2910,4
20231220,090200,5836615,2915,2915,2915,2915,0
20231220,090100,5836615,2915,2900,2915,2900,112
20231220,090000,5511035,2915,2905,2915,2905,1897