KissMeData/388870/min/candle-20231220.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231220,211700,3578062680,12880,12880,12880,12880,2665
20231220,211600,3578062680,12880,12880,12880,12880,0
20231220,211500,3578062680,12880,12880,12880,12880,0
20231220,211400,3578062680,12880,12880,12880,12880,0
20231220,211300,3578062680,12880,12880,12880,12880,0
20231220,211200,3578062680,12880,12880,12880,12880,0
20231220,211100,3578062680,12880,12880,12880,12880,0
20231220,211000,3578062680,12880,12880,12880,12880,0
20231220,210900,3578062680,12880,12880,12880,12880,0
20231220,210800,3578062680,12880,12880,12880,12880,0
20231220,210700,3578062680,12880,12880,12880,12880,0
20231220,210600,3578062680,12880,12880,12880,12880,0
20231220,210500,3578062680,12880,12880,12880,12880,0
20231220,210400,3578062680,12880,12880,12880,12880,0
20231220,210300,3578062680,12880,12880,12880,12880,0
20231220,210200,3578062680,12880,12880,12880,12880,0
20231220,210100,3578062680,12880,12880,12880,12880,0
20231220,210000,3578062680,12880,12880,12880,12880,0
20231220,205900,3578062680,12880,12880,12880,12880,0
20231220,205800,3578062680,12880,12880,12880,12880,0
20231220,205700,3578062680,12880,12880,12880,12880,0
20231220,205600,3578062680,12880,12880,12880,12880,0
20231220,205500,3578062680,12880,12880,12880,12880,0
20231220,205400,3578062680,12880,12880,12880,12880,0
20231220,205300,3578062680,12880,12880,12880,12880,0
20231220,205200,3578062680,12880,12880,12880,12880,0
20231220,205100,3578062680,12880,12880,12880,12880,0
20231220,205000,3578062680,12880,12880,12880,12880,0
20231220,204900,3578062680,12880,12880,12880,12880,0
20231220,204800,3578062680,12880,12880,12880,12880,0
20231220,204700,3578062680,12880,12880,12880,12880,2665
20231220,204600,3578062680,12880,12880,12880,12880,0
20231220,204500,3578062680,12880,12880,12880,12880,0
20231220,204400,3578062680,12880,12880,12880,12880,0
20231220,204300,3578062680,12880,12880,12880,12880,0
20231220,204200,3578062680,12880,12880,12880,12880,0
20231220,204100,3578062680,12880,12880,12880,12880,0
20231220,204000,3578062680,12880,12880,12880,12880,0
20231220,203900,3578062680,12880,12880,12880,12880,0
20231220,203800,3578062680,12880,12880,12880,12880,0
20231220,203700,3578062680,12880,12880,12880,12880,0
20231220,203600,3578062680,12880,12880,12880,12880,0
20231220,203500,3578062680,12880,12880,12880,12880,0
20231220,203400,3578062680,12880,12880,12880,12880,0
20231220,203300,3578062680,12880,12880,12880,12880,0
20231220,203200,3578062680,12880,12880,12880,12880,0
20231220,203100,3578062680,12880,12880,12880,12880,0
20231220,203000,3578062680,12880,12880,12880,12880,0
20231220,202900,3578062680,12880,12880,12880,12880,0
20231220,202800,3578062680,12880,12880,12880,12880,0
20231220,202700,3578062680,12880,12880,12880,12880,0
20231220,202600,3578062680,12880,12880,12880,12880,0
20231220,202500,3578062680,12880,12880,12880,12880,0
20231220,202400,3578062680,12880,12880,12880,12880,0
20231220,202300,3578062680,12880,12880,12880,12880,0
20231220,202200,3578062680,12880,12880,12880,12880,0
20231220,202100,3578062680,12880,12880,12880,12880,0
20231220,202000,3578062680,12880,12880,12880,12880,0
20231220,201900,3578062680,12880,12880,12880,12880,0
20231220,201800,3578062680,12880,12880,12880,12880,0
20231220,201700,3578062680,12880,12880,12880,12880,2665
20231220,201600,3578062680,12880,12880,12880,12880,0
20231220,201500,3578062680,12880,12880,12880,12880,0
20231220,201400,3578062680,12880,12880,12880,12880,0
20231220,201300,3578062680,12880,12880,12880,12880,0
20231220,201200,3578062680,12880,12880,12880,12880,0
20231220,201100,3578062680,12880,12880,12880,12880,0
20231220,201000,3578062680,12880,12880,12880,12880,0
20231220,200900,3578062680,12880,12880,12880,12880,0
20231220,200800,3578062680,12880,12880,12880,12880,0
20231220,200700,3578062680,12880,12880,12880,12880,0
20231220,200600,3578062680,12880,12880,12880,12880,0
20231220,200500,3578062680,12880,12880,12880,12880,0
20231220,200400,3578062680,12880,12880,12880,12880,0
20231220,200300,3578062680,12880,12880,12880,12880,0
20231220,200200,3578062680,12880,12880,12880,12880,0
20231220,200100,3578062680,12880,12880,12880,12880,0
20231220,200000,3578062680,12880,12880,12880,12880,0
20231220,195900,3578062680,12880,12880,12880,12880,0
20231220,195800,3578062680,12880,12880,12880,12880,0
20231220,195700,3578062680,12880,12880,12880,12880,0
20231220,195600,3578062680,12880,12880,12880,12880,0
20231220,195500,3578062680,12880,12880,12880,12880,0
20231220,195400,3578062680,12880,12880,12880,12880,0
20231220,195300,3578062680,12880,12880,12880,12880,0
20231220,195200,3578062680,12880,12880,12880,12880,0
20231220,195100,3578062680,12880,12880,12880,12880,0
20231220,195000,3578062680,12880,12880,12880,12880,0
20231220,194900,3578062680,12880,12880,12880,12880,0
20231220,194800,3578062680,12880,12880,12880,12880,0
20231220,194700,3578062680,12880,12880,12880,12880,2665
20231220,194600,3578062680,12880,12880,12880,12880,0
20231220,194500,3578062680,12880,12880,12880,12880,0
20231220,194400,3578062680,12880,12880,12880,12880,0
20231220,194300,3578062680,12880,12880,12880,12880,0
20231220,194200,3578062680,12880,12880,12880,12880,0
20231220,194100,3578062680,12880,12880,12880,12880,0
20231220,194000,3578062680,12880,12880,12880,12880,0
20231220,193900,3578062680,12880,12880,12880,12880,0
20231220,193800,3578062680,12880,12880,12880,12880,0
20231220,193700,3578062680,12880,12880,12880,12880,0
20231220,193600,3578062680,12880,12880,12880,12880,0
20231220,193500,3578062680,12880,12880,12880,12880,0
20231220,193400,3578062680,12880,12880,12880,12880,0
20231220,193300,3578062680,12880,12880,12880,12880,0
20231220,193200,3578062680,12880,12880,12880,12880,0
20231220,193100,3578062680,12880,12880,12880,12880,0
20231220,193000,3578062680,12880,12880,12880,12880,0
20231220,192900,3578062680,12880,12880,12880,12880,0
20231220,192800,3578062680,12880,12880,12880,12880,0
20231220,192700,3578062680,12880,12880,12880,12880,0
20231220,192600,3578062680,12880,12880,12880,12880,0
20231220,192500,3578062680,12880,12880,12880,12880,0
20231220,192400,3578062680,12880,12880,12880,12880,0
20231220,192300,3578062680,12880,12880,12880,12880,0
20231220,192200,3578062680,12880,12880,12880,12880,0
20231220,192100,3578062680,12880,12880,12880,12880,0
20231220,192000,3578062680,12880,12880,12880,12880,0
20231220,191900,3578062680,12880,12880,12880,12880,0
20231220,191800,3578062680,12880,12880,12880,12880,0
20231220,191700,3578062680,12880,12880,12880,12880,2665
20231220,191600,3578062680,12880,12880,12880,12880,0
20231220,191500,3578062680,12880,12880,12880,12880,0
20231220,191400,3578062680,12880,12880,12880,12880,0
20231220,191300,3578062680,12880,12880,12880,12880,0
20231220,191200,3578062680,12880,12880,12880,12880,0
20231220,191100,3578062680,12880,12880,12880,12880,0
20231220,191000,3578062680,12880,12880,12880,12880,0
20231220,190900,3578062680,12880,12880,12880,12880,0
20231220,190800,3578062680,12880,12880,12880,12880,0
20231220,190700,3578062680,12880,12880,12880,12880,0
20231220,190600,3578062680,12880,12880,12880,12880,0
20231220,190500,3578062680,12880,12880,12880,12880,0
20231220,190400,3578062680,12880,12880,12880,12880,0
20231220,190300,3578062680,12880,12880,12880,12880,0
20231220,190200,3578062680,12880,12880,12880,12880,0
20231220,190100,3578062680,12880,12880,12880,12880,0
20231220,190000,3578062680,12880,12880,12880,12880,0
20231220,185900,3578062680,12880,12880,12880,12880,0
20231220,185800,3578062680,12880,12880,12880,12880,0
20231220,185700,3578062680,12880,12880,12880,12880,0
20231220,185600,3578062680,12880,12880,12880,12880,0
20231220,185500,3578062680,12880,12880,12880,12880,0
20231220,185400,3578062680,12880,12880,12880,12880,0
20231220,185300,3578062680,12880,12880,12880,12880,0
20231220,185200,3578062680,12880,12880,12880,12880,0
20231220,185100,3578062680,12880,12880,12880,12880,0
20231220,185000,3578062680,12880,12880,12880,12880,0
20231220,184900,3578062680,12880,12880,12880,12880,0
20231220,184800,3578062680,12880,12880,12880,12880,0
20231220,184700,3578062680,12880,12880,12880,12880,2665
20231220,184600,3578062680,12880,12880,12880,12880,0
20231220,184500,3578062680,12880,12880,12880,12880,0
20231220,184400,3578062680,12880,12880,12880,12880,0
20231220,184300,3578062680,12880,12880,12880,12880,0
20231220,184200,3578062680,12880,12880,12880,12880,0
20231220,184100,3578062680,12880,12880,12880,12880,0
20231220,184000,3578062680,12880,12880,12880,12880,0
20231220,183900,3578062680,12880,12880,12880,12880,0
20231220,183800,3578062680,12880,12880,12880,12880,0
20231220,183700,3578062680,12880,12880,12880,12880,0
20231220,183600,3578062680,12880,12880,12880,12880,0
20231220,183500,3578062680,12880,12880,12880,12880,0
20231220,183400,3578062680,12880,12880,12880,12880,0
20231220,183300,3578062680,12880,12880,12880,12880,0
20231220,183200,3578062680,12880,12880,12880,12880,0
20231220,183100,3578062680,12880,12880,12880,12880,0
20231220,183000,3578062680,12880,12880,12880,12880,0
20231220,182900,3578062680,12880,12880,12880,12880,0
20231220,182800,3578062680,12880,12880,12880,12880,0
20231220,182700,3578062680,12880,12880,12880,12880,0
20231220,182600,3578062680,12880,12880,12880,12880,0
20231220,182500,3578062680,12880,12880,12880,12880,0
20231220,182400,3578062680,12880,12880,12880,12880,0
20231220,182300,3578062680,12880,12880,12880,12880,0
20231220,182200,3578062680,12880,12880,12880,12880,0
20231220,182100,3578062680,12880,12880,12880,12880,0
20231220,182000,3578062680,12880,12880,12880,12880,0
20231220,181900,3578062680,12880,12880,12880,12880,0
20231220,181800,3578062680,12880,12880,12880,12880,0
20231220,181700,3578062680,12880,12880,12880,12880,2665
20231220,181600,3578062680,12880,12880,12880,12880,0
20231220,181500,3578062680,12880,12880,12880,12880,0
20231220,181400,3578062680,12880,12880,12880,12880,0
20231220,181300,3578062680,12880,12880,12880,12880,0
20231220,181200,3578062680,12880,12880,12880,12880,0
20231220,181100,3578062680,12880,12880,12880,12880,0
20231220,181000,3578062680,12880,12880,12880,12880,0
20231220,180900,3578062680,12880,12880,12880,12880,0
20231220,180800,3578062680,12880,12880,12880,12880,0
20231220,180700,3578062680,12880,12880,12880,12880,0
20231220,180600,3578062680,12880,12880,12880,12880,0
20231220,180500,3578062680,12880,12880,12880,12880,0
20231220,180400,3578062680,12880,12880,12880,12880,0
20231220,180300,3578062680,12880,12880,12880,12880,0
20231220,180200,3578062680,12880,12880,12880,12880,0
20231220,180100,3578062680,12880,12880,12880,12880,0
20231220,180000,3578062680,12880,12880,12880,12880,0
20231220,175900,3578062680,12880,12880,12880,12880,0
20231220,175800,3578062680,12880,12880,12880,12880,0
20231220,175700,3578062680,12880,12880,12880,12880,0
20231220,175600,3578062680,12880,12880,12880,12880,0
20231220,175500,3578062680,12880,12880,12880,12880,0
20231220,175400,3578062680,12880,12880,12880,12880,0
20231220,175300,3578062680,12880,12880,12880,12880,0
20231220,175200,3578062680,12880,12880,12880,12880,0
20231220,175100,3578062680,12880,12880,12880,12880,0
20231220,175000,3578062680,12880,12880,12880,12880,0
20231220,174900,3578062680,12880,12880,12880,12880,0
20231220,174800,3578062680,12880,12880,12880,12880,0
20231220,174700,3578062680,12880,12880,12880,12880,2665
20231220,174600,3578062680,12880,12880,12880,12880,0
20231220,174500,3578062680,12880,12880,12880,12880,0
20231220,174400,3578062680,12880,12880,12880,12880,0
20231220,174300,3578062680,12880,12880,12880,12880,0
20231220,174200,3578062680,12880,12880,12880,12880,0
20231220,174100,3578062680,12880,12880,12880,12880,0
20231220,174000,3578062680,12880,12880,12880,12880,0
20231220,173900,3578062680,12880,12880,12880,12880,0
20231220,173800,3578062680,12880,12880,12880,12880,0
20231220,173700,3578062680,12880,12880,12880,12880,0
20231220,173600,3578062680,12880,12880,12880,12880,0
20231220,173500,3578062680,12880,12880,12880,12880,0
20231220,173400,3578062680,12880,12880,12880,12880,0
20231220,173300,3578062680,12880,12880,12880,12880,0
20231220,173200,3578062680,12880,12880,12880,12880,0
20231220,173100,3578062680,12880,12880,12880,12880,0
20231220,173000,3578062680,12880,12880,12880,12880,0
20231220,172900,3578062680,12880,12880,12880,12880,0
20231220,172800,3578062680,12880,12880,12880,12880,0
20231220,172700,3578062680,12880,12880,12880,12880,0
20231220,172600,3578062680,12880,12880,12880,12880,0
20231220,172500,3578062680,12880,12880,12880,12880,0
20231220,172400,3578062680,12880,12880,12880,12880,0
20231220,172300,3578062680,12880,12880,12880,12880,0
20231220,172200,3578062680,12880,12880,12880,12880,0
20231220,172100,3578062680,12880,12880,12880,12880,0
20231220,172000,3578062680,12880,12880,12880,12880,0
20231220,171900,3578062680,12880,12880,12880,12880,0
20231220,171800,3578062680,12880,12880,12880,12880,0
20231220,171700,3578062680,12880,12880,12880,12880,2665
20231220,171600,3578062680,12880,12880,12880,12880,0
20231220,171500,3578062680,12880,12880,12880,12880,0
20231220,171400,3578062680,12880,12880,12880,12880,0
20231220,171300,3578062680,12880,12880,12880,12880,0
20231220,171200,3578062680,12880,12880,12880,12880,0
20231220,171100,3578062680,12880,12880,12880,12880,0
20231220,171000,3578062680,12880,12880,12880,12880,0
20231220,170900,3578062680,12880,12880,12880,12880,0
20231220,170800,3578062680,12880,12880,12880,12880,0
20231220,170700,3578062680,12880,12880,12880,12880,0
20231220,170600,3578062680,12880,12880,12880,12880,0
20231220,170500,3578062680,12880,12880,12880,12880,0
20231220,170400,3578062680,12880,12880,12880,12880,0
20231220,170300,3578062680,12880,12880,12880,12880,0
20231220,170200,3578062680,12880,12880,12880,12880,0
20231220,170100,3578062680,12880,12880,12880,12880,0
20231220,170000,3578062680,12880,12880,12880,12880,0
20231220,165900,3578062680,12880,12880,12880,12880,0
20231220,165800,3578062680,12880,12880,12880,12880,0
20231220,165700,3578062680,12880,12880,12880,12880,0
20231220,165600,3578062680,12880,12880,12880,12880,0
20231220,165500,3578062680,12880,12880,12880,12880,0
20231220,165400,3578062680,12880,12880,12880,12880,0
20231220,165300,3578062680,12880,12880,12880,12880,0
20231220,165200,3578062680,12880,12880,12880,12880,0
20231220,165100,3578062680,12880,12880,12880,12880,0
20231220,165000,3578062680,12880,12880,12880,12880,0
20231220,164900,3578062680,12880,12880,12880,12880,0
20231220,164800,3578062680,12880,12880,12880,12880,0
20231220,164700,3578062680,12880,12880,12880,12880,2665
20231220,164600,3578062680,12880,12880,12880,12880,0
20231220,164500,3578062680,12880,12880,12880,12880,0
20231220,164400,3578062680,12880,12880,12880,12880,0
20231220,164300,3578062680,12880,12880,12880,12880,0
20231220,164200,3578062680,12880,12880,12880,12880,0
20231220,164100,3578062680,12880,12880,12880,12880,0
20231220,164000,3578062680,12880,12880,12880,12880,0
20231220,163900,3578062680,12880,12880,12880,12880,0
20231220,163800,3578062680,12880,12880,12880,12880,0
20231220,163700,3578062680,12880,12880,12880,12880,0
20231220,163600,3578062680,12880,12880,12880,12880,0
20231220,163500,3578062680,12880,12880,12880,12880,0
20231220,163400,3578062680,12880,12880,12880,12880,0
20231220,163300,3578062680,12880,12880,12880,12880,0
20231220,163200,3578062680,12880,12880,12880,12880,0
20231220,163100,3578062680,12880,12880,12880,12880,0
20231220,163000,3578062680,12880,12880,12880,12880,0
20231220,162900,3578062680,12880,12880,12880,12880,0
20231220,162800,3578062680,12880,12880,12880,12880,0
20231220,162700,3578062680,12880,12880,12880,12880,0
20231220,162600,3578062680,12880,12880,12880,12880,0
20231220,162500,3578062680,12880,12880,12880,12880,0
20231220,162400,3578062680,12880,12880,12880,12880,0
20231220,162300,3578062680,12880,12880,12880,12880,0
20231220,162200,3578062680,12880,12880,12880,12880,0
20231220,162100,3578062680,12880,12880,12880,12880,0
20231220,162000,3578062680,12880,12880,12880,12880,0
20231220,161900,3578062680,12880,12880,12880,12880,0
20231220,161800,3578062680,12880,12880,12880,12880,0
20231220,161700,3578062680,12880,12880,12880,12880,2665
20231220,161600,3578062680,12880,12880,12880,12880,0
20231220,161500,3578062680,12880,12880,12880,12880,0
20231220,161400,3578062680,12880,12880,12880,12880,0
20231220,161300,3578062680,12880,12880,12880,12880,0
20231220,161200,3578062680,12880,12880,12880,12880,0
20231220,161100,3578062680,12880,12880,12880,12880,0
20231220,161000,3578062680,12880,12880,12880,12880,0
20231220,160900,3578062680,12880,12880,12880,12880,0
20231220,160800,3578062680,12880,12880,12880,12880,0
20231220,160700,3578062680,12880,12880,12880,12880,0
20231220,160600,3578062680,12880,12880,12880,12880,0
20231220,160500,3578062680,12880,12880,12880,12880,0
20231220,160400,3578062680,12880,12880,12880,12880,0
20231220,160300,3578062680,12880,12880,12880,12880,0
20231220,160200,3578062680,12880,12880,12880,12880,0
20231220,160100,3578062680,12880,12880,12880,12880,0
20231220,160000,3578062680,12880,12880,12880,12880,0
20231220,155900,3578062680,12880,12880,12880,12880,0
20231220,155800,3578062680,12880,12880,12880,12880,0
20231220,155700,3578062680,12880,12880,12880,12880,0
20231220,155600,3578062680,12880,12880,12880,12880,0
20231220,155500,3578062680,12880,12880,12880,12880,0
20231220,155400,3578062680,12880,12880,12880,12880,0
20231220,155300,3578062680,12880,12880,12880,12880,0
20231220,155200,3578062680,12880,12880,12880,12880,0
20231220,155100,3578062680,12880,12880,12880,12880,0
20231220,155000,3578062680,12880,12880,12880,12880,0
20231220,154900,3578062680,12880,12880,12880,12880,0
20231220,154800,3578062680,12880,12880,12880,12880,0
20231220,154700,3578062680,12880,12880,12880,12880,2665
20231220,154600,3578062680,12880,12880,12880,12880,0
20231220,154500,3578062680,12880,12880,12880,12880,0
20231220,154400,3578062680,12880,12880,12880,12880,0
20231220,154300,3578062680,12880,12880,12880,12880,0
20231220,154200,3578062680,12880,12880,12880,12880,0
20231220,154100,3578062680,12880,12880,12880,12880,0
20231220,154000,3578062680,12880,12880,12880,12880,0
20231220,153900,3578062680,12880,12880,12880,12880,0
20231220,153800,3578062680,12880,12880,12880,12880,0
20231220,153700,3578062680,12880,12880,12880,12880,0
20231220,153600,3578062680,12880,12880,12880,12880,0
20231220,153500,3578062680,12880,12880,12880,12880,0
20231220,153400,3578062680,12880,12880,12880,12880,0
20231220,153300,3578062680,12880,12880,12880,12880,0
20231220,153200,3578062680,12880,12880,12880,12880,0
20231220,153100,3578062680,12880,12880,12880,12880,0
20231220,153000,3578062680,12880,12880,12880,12880,2665
20231220,152900,3543737480,12900,12900,12900,12900,0
20231220,152800,3543737480,12900,12900,12900,12900,0
20231220,152700,3543737480,12900,12900,12900,12900,0
20231220,152600,3543737480,12900,12900,12900,12900,0
20231220,152500,3543737480,12900,12900,12900,12900,0
20231220,152400,3543737480,12900,12900,12900,12900,0
20231220,152300,3543737480,12900,12900,12900,12900,0
20231220,152200,3543737480,12900,12900,12900,12900,0
20231220,152100,3543737480,12900,12900,12900,12900,0
20231220,152000,3543737480,12900,12900,12900,12900,0
20231220,151900,3543737480,12900,12890,12900,12890,809
20231220,151800,3533304000,12890,12890,12890,12890,117
20231220,151700,3531795870,12880,12900,12900,12880,716
20231220,151600,3522562130,12900,12920,12920,12900,13
20231220,151500,3522394210,12920,12920,12920,12920,17
20231220,151400,3522174570,12880,12860,12920,12860,317
20231220,151300,3518094970,12860,12860,12860,12850,527
20231220,151200,3511322340,12860,12860,12860,12860,1338
20231220,151100,3494115660,12850,12860,12860,12850,825
20231220,151000,3483514230,12860,12880,12880,12860,2280
20231220,150900,3454171860,12880,12930,12930,12880,500
20231220,150800,3447727680,12930,12890,12930,12890,475
20231220,150700,3441590640,12890,12890,12900,12890,491
20231220,150600,3435261550,12900,12900,12900,12900,122
20231220,150500,3433687750,12900,12900,12900,12900,133
20231220,150400,3431972050,12900,12900,12900,12900,160
20231220,150300,3429908050,12930,12900,12930,12900,106
20231220,150200,3428539850,12900,12910,12930,12900,314
20231220,150100,3424485130,12900,12890,12900,12890,281
20231220,150000,3420861230,12890,12890,12900,12890,370
20231220,145900,3416091780,12890,12900,12900,12880,799
20231220,145800,3405792670,12890,12880,12900,12880,144
20231220,145700,3403937510,12880,12880,12880,12880,400
20231220,145600,3398785510,12900,12880,12900,12880,734
20231220,145500,3389331310,12900,12880,12900,12880,912
20231220,145400,3377581150,12880,12880,12880,12880,212
20231220,145300,3374850590,12900,12910,12910,12880,744
20231220,145200,3365266670,12920,12930,12930,12920,13
20231220,145100,3365098590,12880,12900,12900,12880,1000
20231220,145000,3352211570,12930,12920,12930,12900,369
20231220,144900,3347448820,12920,12930,12930,12920,6
20231220,144800,3347371250,12910,12930,12930,12910,105
20231220,144700,3346015600,12930,12930,12930,12930,0
20231220,144600,3346015600,12930,12910,12930,12910,69
20231220,144500,3345124690,12910,12900,12910,12900,228
20231220,144400,3342182240,12910,12910,12910,12900,169
20231220,144300,3340001770,12910,12900,12910,12890,234
20231220,144200,3336983500,12900,12880,12900,12880,701
20231220,144100,3327949130,12880,12890,12890,12880,2192
20231220,144000,3299705190,12900,12910,12910,12900,592
20231220,143900,3292068380,12910,12920,12930,12900,2329
20231220,143800,3262010270,12910,12910,12910,12910,480
20231220,143700,3255813470,12910,12930,12930,12910,382
20231220,143600,3250877990,12940,12930,12950,12930,520
20231220,143500,3244154170,12950,12950,12950,12950,13
20231220,143400,3243985820,12950,12950,12950,12950,100
20231220,143300,3242690820,12960,12960,12960,12960,9
20231220,143200,3242574180,12970,12970,12970,12970,1
20231220,143100,3242561210,12910,12920,12970,12910,166
20231220,143000,3240417100,12970,12970,12970,12970,0
20231220,142900,3240417100,12970,12910,12970,12910,1436
20231220,142800,3221797570,12960,12950,12960,12950,1012
20231220,142700,3208682170,12960,12920,12960,12910,632
20231220,142600,3200521010,12930,12920,12930,12910,681
20231220,142500,3191728780,12920,12920,12920,12920,0
20231220,142400,3191728780,12920,12920,12920,12920,669
20231220,142300,3183085300,12920,12930,12930,12920,670
20231220,142200,3174427730,12960,12960,12960,12960,457
20231220,142100,3168505010,12970,12960,12970,12960,300
20231220,142000,3164614510,12960,12970,12970,12960,471
20231220,141900,3158510010,12970,12970,12970,12970,304
20231220,141800,3154567130,12970,12970,12970,12970,0
20231220,141700,3154567130,12970,12970,12970,12970,87
20231220,141600,3153438740,12970,12970,12970,12970,172
20231220,141500,3151207900,12960,12960,12960,12960,100
20231220,141400,3149911900,12960,12960,12960,12960,382
20231220,141300,3144961180,12960,12950,12960,12950,76
20231220,141200,3143976280,12950,12930,12950,12930,126
20231220,141100,3142344660,12930,12930,12930,12930,24
20231220,141000,3142034340,12930,12910,12930,12910,304
20231220,140900,3138103920,12910,12910,12910,12910,10
20231220,140800,3137974820,12910,12910,12910,12910,49
20231220,140700,3137342230,12910,12930,12930,12910,481
20231220,140600,3131124710,12930,12940,12940,12930,250
20231220,140500,3127890580,12940,12940,12940,12940,150
20231220,140400,3125949580,12950,12940,12950,12920,247
20231220,140300,3122753410,12940,12940,12940,12940,30
20231220,140200,3122365210,12940,12920,12940,12920,242
20231220,140100,3119237510,12940,12940,12950,12930,115
20231220,140000,3117749780,12920,12940,12950,12920,481
20231220,135900,3111530560,12940,12950,12950,12940,753
20231220,135800,3101780710,12960,12960,12960,12960,80
20231220,135700,3100743910,12980,12980,12980,12980,0
20231220,135600,3100743910,12980,12960,12980,12960,11
20231220,135500,3100601330,12950,12980,12980,12950,267
20231220,135400,3097140270,12960,12980,12980,12960,428
20231220,135300,3091586890,12970,12970,12970,12970,30
20231220,135200,3091197790,12960,12960,12960,12960,109
20231220,135100,3089785150,12980,12970,12980,12960,92
20231220,135000,3088591980,12970,12970,12970,12970,160
20231220,134900,3086516780,12970,12970,12970,12970,116
20231220,134800,3085012260,12970,12970,12970,12970,400
20231220,134700,3079824260,12970,12970,12970,12970,1
20231220,134600,3079811290,12940,12940,12940,12940,0
20231220,134500,3079811290,12940,12960,12970,12940,66
20231220,134400,3078956140,12980,12970,12980,12930,411
20231220,134300,3073639960,12980,12930,12980,12930,95
20231220,134200,3072408620,12970,12970,12970,12970,13
20231220,134100,3072240010,12970,12930,12970,12930,181
20231220,134000,3069897560,12970,12980,12980,12930,37
20231220,133900,3069419060,12930,12980,12980,12930,702
20231220,133800,3060322730,12970,12980,12980,12970,265
20231220,133700,3056885550,12980,12970,12980,12970,1927
20231220,133600,3031892010,12940,12970,12970,12940,350
20231220,133500,3027361510,12960,12970,12970,12960,23
20231220,133400,3027063400,12970,12970,12970,12970,1
20231220,133300,3027050430,12940,12940,12970,12940,102
20231220,133200,3025730520,12970,12930,12970,12930,72
20231220,133100,3024799040,12990,12990,12990,12990,0
20231220,133000,3024799040,12990,12990,12990,12990,8
20231220,132900,3024695120,12990,12990,12990,12990,1
20231220,132800,3024682130,12930,12970,12990,12930,227
20231220,132700,3021741940,12970,12970,12970,12970,278
20231220,132600,3018136280,12970,12950,12970,12950,1022
20231220,132500,3004885780,12950,12920,12950,12920,530
20231220,132400,2998033440,12910,12910,12910,12910,126
20231220,132300,2996406780,12910,12910,12910,12900,236
20231220,132200,2993361270,12910,12910,12910,12900,289
20231220,132100,2989631400,12900,12900,12900,12890,112
20231220,132000,2988187610,12900,12910,12910,12900,95
20231220,131900,2986961220,12930,12920,12930,12890,692
20231220,131800,2978023260,12890,12920,12950,12890,5463
20231220,131700,2907518060,12950,12940,12950,12940,202
20231220,131600,2904903140,12950,12960,12960,12950,6
20231220,131500,2904825430,12960,12940,12960,12920,1562
20231220,131400,2884628970,12940,12940,12970,12940,157
20231220,131300,2882597360,12980,12950,12980,12940,41
20231220,131200,2882066630,12980,12980,12980,12980,0
20231220,131100,2882066630,12980,12980,12980,12980,373
20231220,131000,2877225090,12980,12980,12980,12980,3
20231220,130900,2877186150,12980,12940,12980,12940,27
20231220,130800,2876836720,12990,12990,12990,12990,5
20231220,130700,2876771770,12940,12940,12940,12940,540
20231220,130600,2869784170,12990,12970,12990,12920,3746
20231220,130500,2821325500,13020,13000,13020,13000,196
20231220,130400,2818776680,13030,12960,13030,12960,18
20231220,130300,2818542210,13030,13000,13030,12950,67
20231220,130200,2817671900,13000,12980,13000,12950,673
20231220,130100,2808935480,12980,12980,12980,12980,0
20231220,130000,2808935480,12980,12990,12990,12980,1130
20231220,125900,2794256880,12990,12990,12990,12990,5
20231220,125800,2794191930,13020,13020,13020,13020,122
20231220,125700,2792603490,13030,13030,13030,13030,0
20231220,125600,2792603490,13030,12940,13030,12930,124
20231220,125500,2790999230,12940,12940,12940,12930,224
20231220,125400,2788100980,12940,12960,12960,12940,577
20231220,125300,2780629010,12960,12950,12960,12950,52
20231220,125200,2779955100,12950,12950,12960,12950,1013
20231220,125100,2766836500,12940,12940,12940,12940,1162
20231220,125000,2751800220,12940,12950,12950,12940,402
20231220,124900,2746597480,12950,12950,12950,12950,0
20231220,124800,2746597480,12950,12950,12950,12950,30
20231220,124700,2746208980,12960,12960,12960,12960,100
20231220,124600,2744912980,12960,12960,12960,12950,546
20231220,124500,2737836860,12960,12950,12960,12950,1304
20231220,124400,2720937220,12950,12970,12970,12950,1573
20231220,124300,2700549580,13070,13070,13070,13070,0
20231220,124200,2700549580,13070,12990,13070,12970,1049
20231220,124100,2686934710,12990,13080,13080,12990,145
20231220,124000,2685049880,13090,13080,13090,13080,400
20231220,123900,2679814830,13090,13020,13090,13020,185
20231220,123800,2677401550,13100,13030,13100,13030,441
20231220,123700,2671632980,13030,12980,13050,12960,472
20231220,123600,2665506360,13050,12990,13050,12990,124
20231220,123500,2663895540,12990,13010,13010,12990,4001
20231220,123400,2611902830,13010,13010,13010,13010,10
20231220,123300,2611772730,13010,13030,13030,13010,820
20231220,123200,2601102960,13030,13050,13050,13030,2133
20231220,123100,2573282540,13050,13050,13070,13050,807
20231220,123000,2562751170,13050,13070,13070,13050,654
20231220,122900,2554208590,13070,13080,13080,13070,59
20231220,122800,2553436960,13070,13100,13120,13070,1082
20231220,122700,2539269160,13120,13120,13120,13120,10
20231220,122600,2539137960,13120,13100,13120,13100,80
20231220,122500,2538088960,13100,13100,13100,13100,80
20231220,122400,2537040960,13090,13110,13110,13090,717
20231220,122300,2527647500,13110,13120,13120,13110,292
20231220,122200,2523818830,13120,13120,13120,13120,1
20231220,122100,2523805710,13160,13140,13160,13130,418
20231220,122000,2518314310,13140,13160,13160,13140,399
20231220,121900,2513068770,13160,13170,13170,13160,170
20231220,121800,2510829980,13170,13170,13170,13170,163
20231220,121700,2508683270,13180,13170,13180,13170,874
20231220,121600,2497165410,13170,13170,13170,13160,594
20231220,121500,2489344230,13180,13170,13180,13160,689
20231220,121400,2480266960,13170,13130,13180,13130,3696
20231220,121300,2431650780,13100,13100,13100,13100,2
20231220,121200,2431624580,13100,13120,13140,13100,170
20231220,121100,2429393580,13100,13120,13120,13100,27
20231220,121000,2429039760,13060,13060,13060,13060,0
20231220,120900,2429039760,13060,13060,13060,13060,13
20231220,120800,2428869980,13150,13090,13150,13060,835
20231220,120700,2417917680,13100,13100,13100,13100,460
20231220,120600,2411891680,13100,13120,13120,13100,528
20231220,120500,2404971180,13130,13110,13130,13110,539
20231220,120400,2397897910,13100,13060,13100,13060,493
20231220,120300,2391440180,13060,13070,13070,13060,742
20231220,120200,2381742270,13070,13070,13070,13070,550
20231220,120100,2374553770,13080,13060,13080,13060,313
20231220,120000,2370461830,13080,13080,13080,13080,0
20231220,115900,2370461830,13080,13080,13080,13080,23
20231220,115800,2370160990,13080,13060,13080,13060,47
20231220,115700,2369546790,13060,13080,13080,13060,648
20231220,115600,2361080170,13080,13100,13100,13080,12
20231220,115500,2360923170,13100,13070,13100,13070,122
20231220,115400,2359325390,13070,13070,13100,13070,193
20231220,115300,2356802820,13070,13090,13090,13070,776
20231220,115200,2346653490,13100,13100,13100,13100,20
20231220,115100,2346391490,13100,13100,13100,13090,150
20231220,115000,2344427850,13110,13100,13110,13100,90
20231220,114900,2343248780,13110,13090,13110,13090,16
20231220,114800,2343039220,13100,13110,13110,13100,189
20231220,114700,2340562430,13110,13090,13110,13090,194
20231220,114600,2338021190,13090,13090,13090,13090,117
20231220,114500,2336489660,13080,13090,13100,13080,125
20231220,114400,2334852860,13090,13100,13100,13090,27
20231220,114300,2334499170,13100,13110,13110,13100,168
20231220,114200,2332298220,13090,13110,13140,13090,1991
20231220,114100,2306206380,13120,13130,13130,13120,416
20231220,114000,2300745960,13120,13140,13140,13120,16
20231220,113900,2300536020,13100,13130,13140,13100,480
20231220,113800,2294235620,13130,13120,13130,13110,263
20231220,113700,2290785080,13120,13120,13130,13110,789
20231220,113600,2280435100,13070,13050,13130,13050,5464
20231220,113500,2208872360,13050,13050,13060,13050,106
20231220,113400,2207488370,13060,13000,13060,13000,214
20231220,113300,2204705730,13070,13070,13070,13070,307
20231220,113200,2200693240,13070,12970,13070,12970,508
20231220,113100,2194060530,12970,12970,12970,12970,116
20231220,113000,2192556010,12970,12960,12970,12950,824
20231220,112900,2181881710,12950,12960,12960,12950,553
20231220,112800,2174720180,12960,12960,12960,12960,52
20231220,112700,2174046260,12960,12960,12960,12960,402
20231220,112600,2168836340,12960,12970,12970,12960,91
20231220,112500,2167656880,12970,12990,12990,12970,150
20231220,112400,2165710500,12990,13000,13000,12990,531
20231220,112300,2158812790,12990,12980,12990,12970,1482
20231220,112200,2139588940,13000,12990,13000,12990,15
20231220,112100,2139394080,12990,12980,12990,12980,376
20231220,112000,2134512090,12980,12980,12980,12980,1
20231220,111900,2134499110,12980,13000,13000,12980,80
20231220,111800,2133460690,13000,12990,13000,12980,210
20231220,111700,2130734480,12990,12990,12990,12990,2
20231220,111600,2130708500,13000,13000,13000,13000,13
20231220,111500,2130539500,12970,12970,12970,12970,10
20231220,111400,2130409800,13000,12990,13000,12970,495
20231220,111300,2123985050,13000,12980,13000,12980,90
20231220,111200,2122815890,12990,13000,13000,12970,1115
20231220,111100,2108335090,13000,13050,13060,13000,129
20231220,111000,2106655610,13050,13040,13050,13040,262
20231220,110900,2103236810,13050,13000,13050,12990,228
20231220,110800,2100272010,13000,13010,13010,13000,1650
20231220,110700,2078820590,13010,13010,13010,13010,156
20231220,110600,2076791030,13010,13010,13010,13010,27
20231220,110500,2076439760,13010,13050,13050,13010,1314
20231220,110400,2059309580,13050,13050,13050,13050,77
20231220,110300,2058304730,13050,13050,13050,13050,388
20231220,110200,2053241330,13050,13030,13050,13000,2078
20231220,110100,2026179890,13030,13060,13060,13030,518
20231220,110000,2019415050,13030,13030,13030,13030,970
20231220,105900,2006775950,13030,13030,13030,13030,1
20231220,105800,2006762920,13030,13070,13070,13030,562
20231220,105700,1999439860,13030,13050,13050,13030,879
20231220,105600,1987980740,13050,13070,13070,13050,222
20231220,105500,1985083620,13080,13080,13080,13080,0
20231220,105400,1985083620,13080,13080,13080,13080,0
20231220,105300,1985083620,13080,13070,13080,13050,366
20231220,105200,1980300790,13050,13050,13070,13040,524
20231220,105100,1973463650,13080,13040,13080,13040,597
20231220,105000,1965661410,13040,13040,13040,13040,713
20231220,104900,1956363890,13040,13080,13090,13040,786
20231220,104800,1946085420,13070,13050,13070,13050,464
20231220,104700,1940021300,13050,13050,13050,13040,331
20231220,104600,1935704150,13040,13030,13050,13030,479
20231220,104500,1929458140,13040,13050,13050,13040,372
20231220,104400,1924606680,13040,13050,13050,13030,22
20231220,104300,1924319890,13030,13050,13050,13030,200
20231220,104200,1921712890,13050,13050,13050,13050,30
20231220,104100,1921321390,13050,13050,13050,13040,299
20231220,104000,1917422320,13050,13050,13050,13050,79
20231220,103900,1916391370,13040,13050,13060,13040,579
20231220,103800,1908839680,13060,13060,13060,13060,109
20231220,103700,1907416140,13050,13060,13070,13050,75
20231220,103600,1906437220,13060,13060,13060,13060,310
20231220,103500,1902388620,13060,13050,13060,13050,265
20231220,103400,1898928370,13050,13020,13050,13020,269
20231220,103300,1895423290,13020,13030,13030,13020,1187
20231220,103200,1879965110,13030,13050,13050,13030,873
20231220,103100,1868586030,13050,13060,13060,13050,417
20231220,103000,1863141140,13070,13070,13070,13070,5
20231220,102900,1863075790,13070,13070,13070,13060,67
20231220,102800,1862200600,13070,13060,13070,13060,32
20231220,102700,1861782380,13070,13060,13070,13060,140
20231220,102600,1859952620,13070,13070,13070,13070,170
20231220,102500,1857730720,13080,13070,13080,13070,886
20231220,102400,1846144840,13070,13090,13090,13060,321
20231220,102300,1841947280,13090,13090,13120,13050,744
20231220,102200,1832221640,13090,13090,13090,13090,107
20231220,102100,1830821010,13090,13090,13100,13070,399
20231220,102000,1825597830,13100,13140,13150,13100,2158
20231220,101900,1797256760,13150,13120,13160,13120,471
20231220,101800,1791067580,13120,13180,13180,13110,248
20231220,101700,1787814290,13180,13110,13200,13080,2274
20231220,101600,1757877260,13120,13080,13130,13030,2777
20231220,101500,1721552310,13080,13070,13080,13070,198
20231220,101400,1718964330,13080,13020,13080,13000,481
20231220,101300,1712696070,12980,12930,13010,12920,2298
20231220,101200,1682942520,12970,12920,12970,12920,564
20231220,101100,1675654450,12920,12950,12950,12920,521
20231220,101000,1668919140,12950,12930,12950,12920,470
20231220,100900,1662840480,12930,12930,12930,12930,555
20231220,100800,1655664330,12930,12970,12970,12930,28
20231220,100700,1655302170,12970,12950,12970,12910,1945
20231220,100600,1630154590,12950,12960,12960,12950,320
20231220,100500,1626008580,12970,12970,12970,12970,36
20231220,100400,1625541660,12960,13000,13000,12960,29
20231220,100300,1625165460,13000,12980,13000,12980,77
20231220,100200,1624164500,12980,12940,13000,12940,412
20231220,100100,1618821080,12940,12930,12940,12930,842
20231220,100000,1607930600,12930,12940,12940,12930,1072
20231220,095900,1594060820,12940,12970,12970,12940,2105
20231220,095800,1566804870,12970,12960,12970,12960,153
20231220,095700,1564820490,12960,12970,12970,12950,576
20231220,095600,1557352990,12950,13020,13030,12950,910
20231220,095500,1545554150,13010,12970,13010,12960,607
20231220,095400,1537674130,12970,12990,12990,12970,483
20231220,095300,1531403650,12990,13000,13010,12990,423
20231220,095200,1525908370,13000,13000,13010,13000,1797
20231220,095100,1502547320,13020,13030,13030,13000,1335
20231220,095000,1485178010,13030,13060,13070,13030,457
20231220,094900,1479214000,13060,13050,13060,13050,33
20231220,094800,1478783260,13050,13050,13070,13050,93
20231220,094700,1477569150,13050,13050,13050,13000,534
20231220,094600,1470600540,13000,13010,13010,13000,430
20231220,094500,1465006900,13010,13000,13020,13000,1561
20231220,094400,1444703090,13010,13010,13010,13000,663
20231220,094300,1436077560,13010,13100,13100,13010,3225
20231220,094200,1393943480,13100,13130,13130,13100,2222
20231220,094100,1364793610,13120,13140,13150,13120,1362
20231220,094000,1346901120,13140,13140,13160,13130,281
20231220,093900,1343210710,13130,13130,13150,13130,368
20231220,093800,1338373650,13130,13140,13150,13120,431
20231220,093700,1332715720,13140,13150,13150,13140,328
20231220,093600,1328405500,13120,13160,13160,13120,953
20231220,093500,1315899930,13190,13150,13190,13150,431
20231220,093400,1310221380,13140,13130,13140,13130,646
20231220,093300,1301738970,13130,13150,13150,13120,733
20231220,093200,1292101210,13180,13140,13190,13140,1125
20231220,093100,1277293850,13140,13090,13140,13090,1608
20231220,093000,1256184570,13080,13130,13130,13080,310
20231220,092900,1252128470,13130,13070,13130,13050,972
20231220,092800,1239402110,13070,13040,13100,13040,1061
20231220,092700,1225557960,13070,13070,13070,13030,769
20231220,092600,1215512040,13070,13030,13070,13000,1251
20231220,092500,1199233370,13010,13050,13070,13000,1357
20231220,092400,1181553170,13070,13060,13070,13040,943
20231220,092300,1169239030,13050,13050,13060,13050,884
20231220,092200,1157701850,13050,13120,13120,13050,2009
20231220,092100,1131449420,13120,13150,13190,13120,2058
20231220,092000,1104392240,13120,13280,13300,13120,2482
20231220,091900,1071553870,13320,13330,13330,13280,4908
20231220,091800,1006235280,13320,13280,13340,13280,5256
20231220,091700,936320820,13280,13090,13280,13070,6622
20231220,091600,849173180,13080,13030,13080,13000,2070
20231220,091500,822159250,12960,13020,13040,12960,1174
20231220,091400,806889590,13040,12930,13040,12920,2997
20231220,091300,767981070,12930,12950,12970,12920,1008
20231220,091200,754947800,12950,12930,13000,12920,966
20231220,091100,742450840,12930,12990,12990,12930,2726
20231220,091000,707118980,12990,12960,13000,12960,517
20231220,090900,700410800,12960,13000,13000,12960,2600
20231220,090800,666666590,13000,13100,13100,13000,3713
20231220,090700,618171830,13080,12900,13100,12890,4686
20231220,090600,556873660,12890,12900,13010,12860,4245
20231220,090500,502149780,12910,13020,13030,12910,5207
20231220,090400,434673940,13030,13030,13030,13010,1485
20231220,090300,415335300,13010,13000,13090,12980,4956
20231220,090200,350849620,13000,13110,13130,13000,6874
20231220,090100,261111730,13110,13320,13320,13040,10136
20231220,090000,127782120,13320,13250,13440,13200,9589