KissMeData/175140/min/candle-20231220.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231220,202300,501001820,3600,3600,3600,3600,5717
20231220,202200,501001820,3600,3600,3600,3600,0
20231220,202100,501001820,3600,3600,3600,3600,0
20231220,202000,501001820,3600,3600,3600,3600,0
20231220,201900,501001820,3600,3600,3600,3600,0
20231220,201800,501001820,3600,3600,3600,3600,0
20231220,201700,501001820,3600,3600,3600,3600,0
20231220,201600,501001820,3600,3600,3600,3600,0
20231220,201500,501001820,3600,3600,3600,3600,0
20231220,201400,501001820,3600,3600,3600,3600,0
20231220,201300,501001820,3600,3600,3600,3600,0
20231220,201200,501001820,3600,3600,3600,3600,0
20231220,201100,501001820,3600,3600,3600,3600,0
20231220,201000,501001820,3600,3600,3600,3600,0
20231220,200900,501001820,3600,3600,3600,3600,0
20231220,200800,501001820,3600,3600,3600,3600,0
20231220,200700,501001820,3600,3600,3600,3600,0
20231220,200600,501001820,3600,3600,3600,3600,0
20231220,200500,501001820,3600,3600,3600,3600,0
20231220,200400,501001820,3600,3600,3600,3600,0
20231220,200300,501001820,3600,3600,3600,3600,0
20231220,200200,501001820,3600,3600,3600,3600,0
20231220,200100,501001820,3600,3600,3600,3600,0
20231220,200000,501001820,3600,3600,3600,3600,0
20231220,195900,501001820,3600,3600,3600,3600,0
20231220,195800,501001820,3600,3600,3600,3600,0
20231220,195700,501001820,3600,3600,3600,3600,0
20231220,195600,501001820,3600,3600,3600,3600,0
20231220,195500,501001820,3600,3600,3600,3600,0
20231220,195400,501001820,3600,3600,3600,3600,0
20231220,195300,501001820,3600,3600,3600,3600,5717
20231220,195200,501001820,3600,3600,3600,3600,0
20231220,195100,501001820,3600,3600,3600,3600,0
20231220,195000,501001820,3600,3600,3600,3600,0
20231220,194900,501001820,3600,3600,3600,3600,0
20231220,194800,501001820,3600,3600,3600,3600,0
20231220,194700,501001820,3600,3600,3600,3600,0
20231220,194600,501001820,3600,3600,3600,3600,0
20231220,194500,501001820,3600,3600,3600,3600,0
20231220,194400,501001820,3600,3600,3600,3600,0
20231220,194300,501001820,3600,3600,3600,3600,0
20231220,194200,501001820,3600,3600,3600,3600,0
20231220,194100,501001820,3600,3600,3600,3600,0
20231220,194000,501001820,3600,3600,3600,3600,0
20231220,193900,501001820,3600,3600,3600,3600,0
20231220,193800,501001820,3600,3600,3600,3600,0
20231220,193700,501001820,3600,3600,3600,3600,0
20231220,193600,501001820,3600,3600,3600,3600,0
20231220,193500,501001820,3600,3600,3600,3600,0
20231220,193400,501001820,3600,3600,3600,3600,0
20231220,193300,501001820,3600,3600,3600,3600,0
20231220,193200,501001820,3600,3600,3600,3600,0
20231220,193100,501001820,3600,3600,3600,3600,0
20231220,193000,501001820,3600,3600,3600,3600,0
20231220,192900,501001820,3600,3600,3600,3600,0
20231220,192800,501001820,3600,3600,3600,3600,0
20231220,192700,501001820,3600,3600,3600,3600,0
20231220,192600,501001820,3600,3600,3600,3600,0
20231220,192500,501001820,3600,3600,3600,3600,0
20231220,192400,501001820,3600,3600,3600,3600,0
20231220,192300,501001820,3600,3600,3600,3600,5717
20231220,192200,501001820,3600,3600,3600,3600,0
20231220,192100,501001820,3600,3600,3600,3600,0
20231220,192000,501001820,3600,3600,3600,3600,0
20231220,191900,501001820,3600,3600,3600,3600,0
20231220,191800,501001820,3600,3600,3600,3600,0
20231220,191700,501001820,3600,3600,3600,3600,0
20231220,191600,501001820,3600,3600,3600,3600,0
20231220,191500,501001820,3600,3600,3600,3600,0
20231220,191400,501001820,3600,3600,3600,3600,0
20231220,191300,501001820,3600,3600,3600,3600,0
20231220,191200,501001820,3600,3600,3600,3600,0
20231220,191100,501001820,3600,3600,3600,3600,0
20231220,191000,501001820,3600,3600,3600,3600,0
20231220,190900,501001820,3600,3600,3600,3600,0
20231220,190800,501001820,3600,3600,3600,3600,0
20231220,190700,501001820,3600,3600,3600,3600,0
20231220,190600,501001820,3600,3600,3600,3600,0
20231220,190500,501001820,3600,3600,3600,3600,0
20231220,190400,501001820,3600,3600,3600,3600,0
20231220,190300,501001820,3600,3600,3600,3600,0
20231220,190200,501001820,3600,3600,3600,3600,0
20231220,190100,501001820,3600,3600,3600,3600,0
20231220,190000,501001820,3600,3600,3600,3600,0
20231220,185900,501001820,3600,3600,3600,3600,0
20231220,185800,501001820,3600,3600,3600,3600,0
20231220,185700,501001820,3600,3600,3600,3600,0
20231220,185600,501001820,3600,3600,3600,3600,0
20231220,185500,501001820,3600,3600,3600,3600,0
20231220,185400,501001820,3600,3600,3600,3600,0
20231220,185300,501001820,3600,3600,3600,3600,5717
20231220,185200,501001820,3600,3600,3600,3600,0
20231220,185100,501001820,3600,3600,3600,3600,0
20231220,185000,501001820,3600,3600,3600,3600,0
20231220,184900,501001820,3600,3600,3600,3600,0
20231220,184800,501001820,3600,3600,3600,3600,0
20231220,184700,501001820,3600,3600,3600,3600,0
20231220,184600,501001820,3600,3600,3600,3600,0
20231220,184500,501001820,3600,3600,3600,3600,0
20231220,184400,501001820,3600,3600,3600,3600,0
20231220,184300,501001820,3600,3600,3600,3600,0
20231220,184200,501001820,3600,3600,3600,3600,0
20231220,184100,501001820,3600,3600,3600,3600,0
20231220,184000,501001820,3600,3600,3600,3600,0
20231220,183900,501001820,3600,3600,3600,3600,0
20231220,183800,501001820,3600,3600,3600,3600,0
20231220,183700,501001820,3600,3600,3600,3600,0
20231220,183600,501001820,3600,3600,3600,3600,0
20231220,183500,501001820,3600,3600,3600,3600,0
20231220,183400,501001820,3600,3600,3600,3600,0
20231220,183300,501001820,3600,3600,3600,3600,0
20231220,183200,501001820,3600,3600,3600,3600,0
20231220,183100,501001820,3600,3600,3600,3600,0
20231220,183000,501001820,3600,3600,3600,3600,0
20231220,182900,501001820,3600,3600,3600,3600,0
20231220,182800,501001820,3600,3600,3600,3600,0
20231220,182700,501001820,3600,3600,3600,3600,0
20231220,182600,501001820,3600,3600,3600,3600,0
20231220,182500,501001820,3600,3600,3600,3600,0
20231220,182400,501001820,3600,3600,3600,3600,0
20231220,182300,501001820,3600,3600,3600,3600,5717
20231220,182200,501001820,3600,3600,3600,3600,0
20231220,182100,501001820,3600,3600,3600,3600,0
20231220,182000,501001820,3600,3600,3600,3600,0
20231220,181900,501001820,3600,3600,3600,3600,0
20231220,181800,501001820,3600,3600,3600,3600,0
20231220,181700,501001820,3600,3600,3600,3600,0
20231220,181600,501001820,3600,3600,3600,3600,0
20231220,181500,501001820,3600,3600,3600,3600,0
20231220,181400,501001820,3600,3600,3600,3600,0
20231220,181300,501001820,3600,3600,3600,3600,0
20231220,181200,501001820,3600,3600,3600,3600,0
20231220,181100,501001820,3600,3600,3600,3600,0
20231220,181000,501001820,3600,3600,3600,3600,0
20231220,180900,501001820,3600,3600,3600,3600,0
20231220,180800,501001820,3600,3600,3600,3600,0
20231220,180700,501001820,3600,3600,3600,3600,0
20231220,180600,501001820,3600,3600,3600,3600,0
20231220,180500,501001820,3600,3600,3600,3600,0
20231220,180400,501001820,3600,3600,3600,3600,0
20231220,180300,501001820,3600,3600,3600,3600,0
20231220,180200,501001820,3600,3600,3600,3600,0
20231220,180100,501001820,3600,3600,3600,3600,0
20231220,180000,501001820,3600,3600,3600,3600,0
20231220,175900,501001820,3600,3600,3600,3600,0
20231220,175800,501001820,3600,3600,3600,3600,0
20231220,175700,501001820,3600,3600,3600,3600,0
20231220,175600,501001820,3600,3600,3600,3600,0
20231220,175500,501001820,3600,3600,3600,3600,0
20231220,175400,501001820,3600,3600,3600,3600,0
20231220,175300,501001820,3600,3600,3600,3600,5717
20231220,175200,501001820,3600,3600,3600,3600,0
20231220,175100,501001820,3600,3600,3600,3600,0
20231220,175000,501001820,3600,3600,3600,3600,0
20231220,174900,501001820,3600,3600,3600,3600,0
20231220,174800,501001820,3600,3600,3600,3600,0
20231220,174700,501001820,3600,3600,3600,3600,0
20231220,174600,501001820,3600,3600,3600,3600,0
20231220,174500,501001820,3600,3600,3600,3600,0
20231220,174400,501001820,3600,3600,3600,3600,0
20231220,174300,501001820,3600,3600,3600,3600,0
20231220,174200,501001820,3600,3600,3600,3600,0
20231220,174100,501001820,3600,3600,3600,3600,0
20231220,174000,501001820,3600,3600,3600,3600,0
20231220,173900,501001820,3600,3600,3600,3600,0
20231220,173800,501001820,3600,3600,3600,3600,0
20231220,173700,501001820,3600,3600,3600,3600,0
20231220,173600,501001820,3600,3600,3600,3600,0
20231220,173500,501001820,3600,3600,3600,3600,0
20231220,173400,501001820,3600,3600,3600,3600,0
20231220,173300,501001820,3600,3600,3600,3600,0
20231220,173200,501001820,3600,3600,3600,3600,0
20231220,173100,501001820,3600,3600,3600,3600,0
20231220,173000,501001820,3600,3600,3600,3600,0
20231220,172900,501001820,3600,3600,3600,3600,0
20231220,172800,501001820,3600,3600,3600,3600,0
20231220,172700,501001820,3600,3600,3600,3600,0
20231220,172600,501001820,3600,3600,3600,3600,0
20231220,172500,501001820,3600,3600,3600,3600,0
20231220,172400,501001820,3600,3600,3600,3600,0
20231220,172300,501001820,3600,3600,3600,3600,5717
20231220,172200,501001820,3600,3600,3600,3600,0
20231220,172100,501001820,3600,3600,3600,3600,0
20231220,172000,501001820,3600,3600,3600,3600,0
20231220,171900,501001820,3600,3600,3600,3600,0
20231220,171800,501001820,3600,3600,3600,3600,0
20231220,171700,501001820,3600,3600,3600,3600,0
20231220,171600,501001820,3600,3600,3600,3600,0
20231220,171500,501001820,3600,3600,3600,3600,0
20231220,171400,501001820,3600,3600,3600,3600,0
20231220,171300,501001820,3600,3600,3600,3600,0
20231220,171200,501001820,3600,3600,3600,3600,0
20231220,171100,501001820,3600,3600,3600,3600,0
20231220,171000,501001820,3600,3600,3600,3600,0
20231220,170900,501001820,3600,3600,3600,3600,0
20231220,170800,501001820,3600,3600,3600,3600,0
20231220,170700,501001820,3600,3600,3600,3600,0
20231220,170600,501001820,3600,3600,3600,3600,0
20231220,170500,501001820,3600,3600,3600,3600,0
20231220,170400,501001820,3600,3600,3600,3600,0
20231220,170300,501001820,3600,3600,3600,3600,0
20231220,170200,501001820,3600,3600,3600,3600,0
20231220,170100,501001820,3600,3600,3600,3600,0
20231220,170000,501001820,3600,3600,3600,3600,0
20231220,165900,501001820,3600,3600,3600,3600,0
20231220,165800,501001820,3600,3600,3600,3600,0
20231220,165700,501001820,3600,3600,3600,3600,0
20231220,165600,501001820,3600,3600,3600,3600,0
20231220,165500,501001820,3600,3600,3600,3600,0
20231220,165400,501001820,3600,3600,3600,3600,0
20231220,165300,501001820,3600,3600,3600,3600,5717
20231220,165200,501001820,3600,3600,3600,3600,0
20231220,165100,501001820,3600,3600,3600,3600,0
20231220,165000,501001820,3600,3600,3600,3600,0
20231220,164900,501001820,3600,3600,3600,3600,0
20231220,164800,501001820,3600,3600,3600,3600,0
20231220,164700,501001820,3600,3600,3600,3600,0
20231220,164600,501001820,3600,3600,3600,3600,0
20231220,164500,501001820,3600,3600,3600,3600,0
20231220,164400,501001820,3600,3600,3600,3600,0
20231220,164300,501001820,3600,3600,3600,3600,0
20231220,164200,501001820,3600,3600,3600,3600,0
20231220,164100,501001820,3600,3600,3600,3600,0
20231220,164000,501001820,3600,3600,3600,3600,0
20231220,163900,501001820,3600,3600,3600,3600,0
20231220,163800,501001820,3600,3600,3600,3600,0
20231220,163700,501001820,3600,3600,3600,3600,0
20231220,163600,501001820,3600,3600,3600,3600,0
20231220,163500,501001820,3600,3600,3600,3600,0
20231220,163400,501001820,3600,3600,3600,3600,0
20231220,163300,501001820,3600,3600,3600,3600,0
20231220,163200,501001820,3600,3600,3600,3600,0
20231220,163100,501001820,3600,3600,3600,3600,0
20231220,163000,501001820,3600,3600,3600,3600,0
20231220,162900,501001820,3600,3600,3600,3600,0
20231220,162800,501001820,3600,3600,3600,3600,0
20231220,162700,501001820,3600,3600,3600,3600,0
20231220,162600,501001820,3600,3600,3600,3600,0
20231220,162500,501001820,3600,3600,3600,3600,0
20231220,162400,501001820,3600,3600,3600,3600,0
20231220,162300,501001820,3600,3600,3600,3600,5717
20231220,162200,501001820,3600,3600,3600,3600,0
20231220,162100,501001820,3600,3600,3600,3600,0
20231220,162000,501001820,3600,3600,3600,3600,0
20231220,161900,501001820,3600,3600,3600,3600,0
20231220,161800,501001820,3600,3600,3600,3600,0
20231220,161700,501001820,3600,3600,3600,3600,0
20231220,161600,501001820,3600,3600,3600,3600,0
20231220,161500,501001820,3600,3600,3600,3600,0
20231220,161400,501001820,3600,3600,3600,3600,0
20231220,161300,501001820,3600,3600,3600,3600,0
20231220,161200,501001820,3600,3600,3600,3600,0
20231220,161100,501001820,3600,3600,3600,3600,0
20231220,161000,501001820,3600,3600,3600,3600,0
20231220,160900,501001820,3600,3600,3600,3600,0
20231220,160800,501001820,3600,3600,3600,3600,0
20231220,160700,501001820,3600,3600,3600,3600,0
20231220,160600,501001820,3600,3600,3600,3600,0
20231220,160500,501001820,3600,3600,3600,3600,0
20231220,160400,501001820,3600,3600,3600,3600,0
20231220,160300,501001820,3600,3600,3600,3600,0
20231220,160200,501001820,3600,3600,3600,3600,0
20231220,160100,501001820,3600,3600,3600,3600,0
20231220,160000,501001820,3600,3600,3600,3600,0
20231220,155900,501001820,3600,3600,3600,3600,0
20231220,155800,501001820,3600,3600,3600,3600,0
20231220,155700,501001820,3600,3600,3600,3600,0
20231220,155600,501001820,3600,3600,3600,3600,0
20231220,155500,501001820,3600,3600,3600,3600,0
20231220,155400,501001820,3600,3600,3600,3600,0
20231220,155300,501001820,3600,3600,3600,3600,5717
20231220,155200,501001820,3600,3600,3600,3600,0
20231220,155100,501001820,3600,3600,3600,3600,0
20231220,155000,501001820,3600,3600,3600,3600,0
20231220,154900,501001820,3600,3600,3600,3600,0
20231220,154800,501001820,3600,3600,3600,3600,0
20231220,154700,501001820,3600,3600,3600,3600,0
20231220,154600,501001820,3600,3600,3600,3600,0
20231220,154500,501001820,3600,3600,3600,3600,0
20231220,154400,501001820,3600,3600,3600,3600,0
20231220,154300,501001820,3600,3600,3600,3600,0
20231220,154200,501001820,3600,3600,3600,3600,0
20231220,154100,501001820,3600,3600,3600,3600,0
20231220,154000,501001820,3600,3600,3600,3600,0
20231220,153900,501001820,3600,3600,3600,3600,0
20231220,153800,501001820,3600,3600,3600,3600,0
20231220,153700,501001820,3600,3600,3600,3600,0
20231220,153600,501001820,3600,3600,3600,3600,0
20231220,153500,501001820,3600,3600,3600,3600,0
20231220,153400,501001820,3600,3600,3600,3600,0
20231220,153300,501001820,3600,3600,3600,3600,0
20231220,153200,501001820,3600,3600,3600,3600,0
20231220,153100,501001820,3600,3600,3600,3600,0
20231220,153000,501001820,3600,3600,3600,3600,5717
20231220,152900,480420620,3545,3545,3545,3545,0
20231220,152800,480420620,3545,3545,3545,3545,0
20231220,152700,480420620,3545,3545,3545,3545,0
20231220,152600,480420620,3545,3545,3545,3545,0
20231220,152500,480420620,3545,3545,3545,3545,0
20231220,152400,480420620,3545,3545,3545,3545,0
20231220,152300,480420620,3545,3545,3545,3545,0
20231220,152200,480420620,3545,3545,3545,3545,0
20231220,152100,480420620,3545,3545,3545,3545,0
20231220,152000,480420620,3545,3545,3545,3545,0
20231220,151900,480420620,3545,3545,3550,3540,4
20231220,151800,480406440,3545,3545,3545,3540,434
20231220,151700,478867920,3550,3550,3550,3550,19
20231220,151600,478800470,3540,3540,3540,3540,0
20231220,151500,478800470,3540,3555,3555,3540,1289
20231220,151400,474234815,3555,3555,3555,3550,71
20231220,151300,473982435,3555,3555,3555,3555,5
20231220,151200,473964660,3540,3545,3545,3540,200
20231220,151100,473256610,3540,3550,3550,3540,2778
20231220,151000,463408170,3550,3550,3550,3550,46
20231220,150900,463244870,3550,3550,3555,3550,628
20231220,150800,461015450,3555,3555,3555,3555,1
20231220,150700,461011895,3550,3550,3550,3550,186
20231220,150600,460351595,3550,3550,3550,3550,89
20231220,150500,460035645,3550,3550,3550,3550,71
20231220,150400,459783595,3550,3550,3555,3550,25
20231220,150300,459694815,3550,3550,3550,3550,11
20231220,150200,459655765,3545,3545,3545,3545,2
20231220,150100,459648675,3545,3545,3545,3545,4
20231220,150000,459634495,3540,3555,3555,3540,7000
20231220,145900,434807550,3570,3560,3570,3555,754
20231220,145800,432125595,3570,3575,3575,3570,51
20231220,145700,431943275,3575,3575,3575,3575,14
20231220,145600,431893225,3575,3575,3575,3555,395
20231220,145500,430488740,3575,3570,3575,3560,2803
20231220,145400,420498030,3575,3575,3575,3575,0
20231220,145300,420498030,3575,3560,3575,3560,12
20231220,145200,420455280,3560,3560,3560,3560,1000
20231220,145100,416895280,3560,3575,3575,3560,3993
20231220,145000,402650385,3575,3575,3575,3575,1000
20231220,144900,399075385,3570,3565,3575,3565,468
20231220,144800,397402395,3560,3560,3560,3560,0
20231220,144700,397402395,3560,3560,3560,3560,295
20231220,144600,396352195,3560,3560,3560,3560,0
20231220,144500,396352195,3560,3560,3560,3560,0
20231220,144400,396352195,3560,3560,3560,3555,1147
20231220,144300,392274525,3555,3555,3555,3555,0
20231220,144200,392274525,3555,3555,3555,3555,0
20231220,144100,392274525,3555,3560,3560,3555,21
20231220,144000,392199845,3555,3555,3555,3555,7
20231220,143900,392174960,3550,3550,3550,3550,0
20231220,143800,392174960,3550,3550,3550,3550,583
20231220,143700,390105310,3550,3550,3550,3550,50
20231220,143600,389927810,3545,3550,3550,3545,243
20231220,143500,389066360,3550,3550,3550,3550,2013
20231220,143400,381920210,3550,3550,3550,3550,20
20231220,143300,381849210,3550,3555,3555,3550,2658
20231220,143200,372413155,3560,3560,3560,3560,304
20231220,143100,371330915,3560,3560,3560,3560,0
20231220,143000,371330915,3560,3560,3560,3560,500
20231220,142900,369550915,3560,3555,3560,3555,123
20231220,142800,369113155,3555,3555,3555,3555,232
20231220,142700,368288395,3550,3555,3555,3550,1620
20231220,142600,362536170,3555,3545,3555,3545,534
20231220,142500,360642770,3535,3545,3545,3535,1918
20231220,142400,353856165,3545,3545,3545,3545,212
20231220,142300,353104625,3545,3550,3550,3545,1563
20231220,142200,347560810,3555,3560,3560,3555,3
20231220,142100,347550135,3555,3555,3560,3550,616
20231220,142000,345360115,3560,3565,3565,3560,511
20231220,141900,343540950,3565,3575,3600,3565,137
20231220,141800,343049695,3560,3560,3560,3560,0
20231220,141700,343049695,3560,3565,3565,3560,108
20231220,141600,342665210,3555,3555,3555,3555,0
20231220,141500,342665210,3555,3555,3555,3555,0
20231220,141400,342665210,3555,3555,3555,3555,0
20231220,141300,342665210,3555,3575,3575,3555,569
20231220,141200,340631230,3555,3555,3555,3555,0
20231220,141100,340631230,3555,3555,3555,3555,279
20231220,141000,339639385,3575,3575,3575,3575,21
20231220,140900,339564310,3555,3555,3555,3555,30
20231220,140800,339457660,3555,3555,3555,3550,83
20231220,140700,339163000,3550,3575,3575,3550,1254
20231220,140600,334701200,3555,3560,3560,3555,4
20231220,140500,334686970,3560,3565,3580,3555,4115
20231220,140400,320031910,3580,3580,3580,3580,167
20231220,140300,319434050,3565,3580,3580,3565,123
20231220,140200,318993845,3580,3565,3580,3565,104
20231220,140100,318623070,3580,3565,3580,3565,106
20231220,140000,318245150,3565,3580,3580,3565,112
20231220,135900,317844305,3580,3580,3580,3580,0
20231220,135800,317844305,3580,3565,3580,3565,3
20231220,135700,317833595,3565,3570,3570,3565,1140
20231220,135600,313765295,3590,3580,3590,3575,11
20231220,135500,313725945,3580,3595,3595,3580,4
20231220,135400,313711610,3595,3595,3595,3595,40
20231220,135300,313567810,3600,3600,3600,3600,0
20231220,135200,313567810,3600,3600,3600,3600,104
20231220,135100,313193410,3595,3595,3595,3580,285
20231220,135000,312171835,3580,3590,3595,3580,23
20231220,134900,312089280,3580,3590,3590,3580,17
20231220,134800,312028270,3570,3590,3590,3570,303
20231220,134700,310946410,3590,3590,3590,3590,6
20231220,134600,310924870,3585,3590,3590,3585,21
20231220,134500,310849580,3590,3590,3590,3590,0
20231220,134400,310849580,3590,3590,3590,3590,1
20231220,134300,310845990,3580,3590,3590,3580,3
20231220,134200,310835240,3590,3590,3590,3590,1
20231220,134100,310831650,3590,3590,3590,3590,1
20231220,134000,310828060,3590,3570,3590,3570,24
20231220,133900,310742280,3570,3575,3575,3570,12
20231220,133800,310699385,3600,3600,3600,3600,1
20231220,133700,310695785,3580,3575,3580,3575,1608
20231220,133600,304947035,3610,3610,3610,3610,28
20231220,133500,304845955,3610,3605,3610,3605,326
20231220,133400,303669725,3600,3595,3600,3595,208
20231220,133300,302921040,3590,3580,3590,3580,226
20231220,133200,302110945,3575,3580,3580,3575,502
20231220,133100,300313795,3580,3580,3580,3580,5
20231220,133000,300295895,3580,3580,3580,3580,250
20231220,132900,299400895,3565,3565,3565,3565,0
20231220,132800,299400895,3565,3565,3565,3565,0
20231220,132700,299400895,3565,3565,3565,3565,0
20231220,132600,299400895,3565,3565,3565,3565,0
20231220,132500,299400895,3565,3565,3565,3565,0
20231220,132400,299400895,3565,3565,3565,3565,228
20231220,132300,298588075,3565,3565,3565,3565,20
20231220,132200,298516775,3580,3575,3580,3565,1714
20231220,132100,292404330,3575,3565,3575,3565,55
20231220,132000,292208245,3565,3565,3565,3565,17
20231220,131900,292147640,3565,3565,3565,3565,416
20231220,131800,290664600,3560,3560,3560,3560,0
20231220,131700,290664600,3560,3570,3570,3555,3545
20231220,131600,278032855,3580,3580,3580,3580,200
20231220,131500,277316855,3575,3575,3575,3575,3
20231220,131400,277306130,3575,3575,3580,3575,33
20231220,131300,277188105,3575,3575,3575,3575,10
20231220,131200,277152355,3575,3575,3575,3575,100
20231220,131100,276794855,3570,3570,3570,3570,100
20231220,131000,276437855,3575,3570,3575,3570,208
20231220,130900,275694290,3575,3575,3575,3575,0
20231220,130800,275694290,3575,3575,3575,3575,1
20231220,130700,275690715,3575,3570,3575,3570,152
20231220,130600,275147955,3565,3565,3565,3565,0
20231220,130500,275147955,3565,3565,3565,3565,2
20231220,130400,275140825,3565,3565,3565,3565,0
20231220,130300,275140825,3565,3565,3565,3565,96
20231220,130200,274798585,3565,3565,3565,3565,10
20231220,130100,274762935,3560,3570,3570,3560,8
20231220,130000,274734425,3565,3565,3565,3565,75
20231220,125900,274467050,3565,3565,3565,3565,11
20231220,125800,274427835,3560,3575,3575,3560,3000
20231220,125700,263734240,3575,3570,3575,3570,2
20231220,125600,263727095,3565,3575,3575,3565,128
20231220,125500,263270380,3575,3570,3575,3565,358
20231220,125400,261994085,3570,3570,3570,3570,51
20231220,125300,261812015,3570,3600,3600,3570,7976
20231220,125200,233226745,3605,3605,3605,3605,80
20231220,125100,232938345,3605,3605,3605,3605,3
20231220,125000,232927530,3605,3605,3605,3605,0
20231220,124900,232927530,3605,3600,3605,3600,87
20231220,124800,232614325,3600,3600,3600,3600,243
20231220,124700,231739525,3600,3600,3600,3600,13
20231220,124600,231692725,3600,3600,3600,3600,2
20231220,124500,231685525,3600,3600,3600,3600,4
20231220,124400,231671125,3600,3590,3600,3590,400
20231220,124300,230234125,3590,3590,3590,3590,976
20231220,124200,226730285,3600,3600,3600,3600,1
20231220,124100,226726685,3590,3590,3590,3590,0
20231220,124000,226726685,3590,3590,3590,3590,180
20231220,123900,226080485,3590,3590,3590,3590,0
20231220,123800,226080485,3590,3590,3590,3590,34
20231220,123700,225958425,3590,3590,3590,3590,0
20231220,123600,225958425,3590,3590,3590,3590,0
20231220,123500,225958425,3590,3590,3590,3590,0
20231220,123400,225958425,3590,3590,3590,3590,200
20231220,123300,225240425,3585,3585,3585,3585,0
20231220,123200,225240425,3585,3585,3585,3585,1
20231220,123100,225236840,3595,3595,3595,3595,0
20231220,123000,225236840,3595,3595,3595,3595,2
20231220,122900,225229650,3595,3595,3595,3595,0
20231220,122800,225229650,3595,3600,3600,3595,4
20231220,122700,225215255,3560,3560,3560,3560,0
20231220,122600,225215255,3560,3580,3600,3560,1711
20231220,122500,219095945,3580,3605,3605,3580,4010
20231220,122400,204716200,3605,3620,3620,3605,5
20231220,122300,204698160,3595,3620,3620,3595,2420
20231220,122200,195989765,3620,3620,3620,3620,101
20231220,122100,195624145,3620,3620,3620,3620,100
20231220,122000,195262145,3620,3615,3620,3615,192
20231220,121900,194567565,3610,3615,3615,3610,109
20231220,121800,194173535,3610,3605,3610,3595,62
20231220,121700,193950490,3610,3610,3610,3610,1
20231220,121600,193946880,3590,3600,3600,3590,37
20231220,121500,193813980,3600,3600,3600,3595,2331
20231220,121400,185424985,3600,3610,3610,3600,774
20231220,121300,182634600,3610,3610,3610,3610,32
20231220,121200,182519080,3635,3620,3635,3600,7111
20231220,121100,156873455,3625,3640,3640,3625,1982
20231220,121000,149681475,3645,3645,3645,3645,3
20231220,120900,149670540,3655,3655,3655,3655,2
20231220,120800,149663230,3645,3650,3650,3645,37
20231220,120700,149528360,3650,3650,3650,3650,0
20231220,120600,149528360,3650,3650,3650,3650,2
20231220,120500,149521060,3650,3650,3650,3650,13
20231220,120400,149473610,3650,3650,3650,3650,1
20231220,120300,149469960,3635,3635,3635,3635,0
20231220,120200,149469960,3635,3635,3635,3635,0
20231220,120100,149469960,3635,3635,3635,3635,0
20231220,120000,149469960,3635,3640,3640,3635,1500
20231220,115900,144017450,3640,3640,3640,3640,0
20231220,115800,144017450,3640,3640,3640,3640,151
20231220,115700,143467810,3635,3635,3635,3635,0
20231220,115600,143467810,3635,3635,3635,3635,0
20231220,115500,143467810,3635,3635,3635,3635,0
20231220,115400,143467810,3635,3635,3655,3635,38
20231220,115300,143329560,3630,3640,3640,3630,2002
20231220,115200,136056745,3640,3640,3640,3640,506
20231220,115100,134214905,3640,3640,3640,3640,0
20231220,115000,134214905,3640,3640,3640,3640,0
20231220,114900,134214905,3640,3645,3645,3640,1400
20231220,114800,129118405,3635,3635,3635,3635,0
20231220,114700,129118405,3635,3635,3635,3635,0
20231220,114600,129118405,3635,3635,3635,3635,0
20231220,114500,129118405,3635,3635,3635,3635,243
20231220,114400,128235100,3635,3650,3650,3635,942
20231220,114300,124803815,3650,3650,3650,3650,0
20231220,114200,124803815,3650,3650,3650,3650,0
20231220,114100,124803815,3650,3650,3650,3650,0
20231220,114000,124803815,3650,3650,3670,3650,931
20231220,113900,121405645,3650,3650,3650,3645,341
20231220,113800,120162475,3650,3655,3655,3650,1733
20231220,113700,113836920,3650,3650,3650,3650,0
20231220,113600,113836920,3650,3650,3650,3650,101
20231220,113500,113468270,3655,3650,3655,3650,151
20231220,113400,112917115,3650,3650,3650,3650,256
20231220,113300,111982715,3675,3650,3675,3650,188
20231220,113200,111294015,3650,3660,3660,3650,2000
20231220,113100,103987255,3685,3660,3685,3660,510
20231220,113000,102120410,3665,3675,3675,3665,431
20231220,112900,100540580,3680,3675,3680,3670,1079
20231220,112800,96577555,3680,3680,3680,3680,0
20231220,112700,96577555,3680,3675,3680,3675,101
20231220,112600,96206375,3675,3675,3675,3675,0
20231220,112500,96206375,3675,3680,3680,3675,2
20231220,112400,96199020,3675,3680,3680,3675,886
20231220,112300,92940630,3680,3680,3680,3680,1
20231220,112200,92936950,3685,3685,3685,3685,50
20231220,112100,92752700,3680,3690,3690,3680,1434
20231220,112000,87469055,3685,3685,3685,3685,0
20231220,111900,87469055,3685,3685,3685,3685,0
20231220,111800,87469055,3685,3685,3685,3685,0
20231220,111700,87469055,3685,3685,3685,3685,0
20231220,111600,87469055,3685,3685,3685,3685,0
20231220,111500,87469055,3685,3685,3685,3685,0
20231220,111400,87469055,3685,3685,3685,3685,0
20231220,111300,87469055,3685,3685,3685,3685,0
20231220,111200,87469055,3685,3685,3685,3685,0
20231220,111100,87469055,3685,3690,3690,3685,545
20231220,111000,85460475,3690,3690,3690,3690,0
20231220,110900,85460475,3690,3690,3690,3690,202
20231220,110800,84715095,3725,3725,3725,3725,0
20231220,110700,84715095,3725,3715,3725,3715,200
20231220,110600,83971120,3725,3725,3725,3725,0
20231220,110500,83971120,3725,3725,3725,3725,0
20231220,110400,83971120,3725,3705,3725,3705,56
20231220,110300,83762960,3690,3700,3700,3690,1250
20231220,110200,79149320,3730,3710,3730,3710,26
20231220,110100,79052840,3700,3700,3700,3700,0
20231220,110000,79052840,3700,3700,3700,3700,648
20231220,105900,76655240,3700,3710,3710,3700,849
20231220,105800,73509925,3730,3730,3730,3730,0
20231220,105700,73509925,3730,3730,3730,3730,0
20231220,105600,73509925,3730,3730,3730,3730,0
20231220,105500,73509925,3730,3730,3730,3730,0
20231220,105400,73509925,3730,3730,3730,3730,100
20231220,105300,73136925,3730,3730,3730,3730,0
20231220,105200,73136925,3730,3730,3730,3730,0
20231220,105100,73136925,3730,3730,3730,3730,0
20231220,105000,73136925,3730,3730,3730,3730,76
20231220,104900,72853445,3705,3705,3705,3705,0
20231220,104800,72853445,3705,3705,3705,3705,0
20231220,104700,72853445,3705,3705,3705,3705,0
20231220,104600,72853445,3705,3705,3705,3705,0
20231220,104500,72853445,3705,3705,3705,3705,377
20231220,104400,71456660,3700,3700,3700,3700,0
20231220,104300,71456660,3700,3700,3700,3700,700
20231220,104200,68866660,3695,3690,3695,3690,71
20231220,104100,68604665,3690,3690,3690,3690,0
20231220,104000,68604665,3690,3690,3690,3690,0
20231220,103900,68604665,3690,3690,3690,3690,0
20231220,103800,68604665,3690,3690,3690,3690,3
20231220,103700,68593595,3685,3695,3695,3685,387
20231220,103600,67165535,3695,3695,3695,3695,19
20231220,103500,67095330,3695,3700,3700,3695,106
20231220,103400,66703655,3700,3700,3700,3700,1
20231220,103300,66699955,3700,3705,3705,3700,13
20231220,103200,66651840,3705,3705,3705,3705,0
20231220,103100,66651840,3705,3705,3705,3705,0
20231220,103000,66651840,3705,3705,3705,3705,1
20231220,102900,66648135,3695,3695,3695,3695,0
20231220,102800,66648135,3695,3695,3695,3695,0
20231220,102700,66648135,3695,3695,3695,3695,1
20231220,102600,66644440,3690,3700,3700,3690,200
20231220,102500,65905950,3700,3700,3700,3700,0
20231220,102400,65905950,3700,3700,3700,3700,0
20231220,102300,65905950,3700,3700,3700,3700,0
20231220,102200,65905950,3700,3700,3700,3700,0
20231220,102100,65905950,3700,3700,3700,3700,260
20231220,102000,64943950,3695,3695,3695,3695,0
20231220,101900,64943950,3695,3700,3700,3695,150
20231220,101800,64389690,3690,3690,3690,3690,0
20231220,101700,64389690,3690,3690,3690,3690,20
20231220,101600,64315890,3690,3690,3690,3690,0
20231220,101500,64315890,3690,3700,3700,3690,330
20231220,101400,63094900,3730,3730,3730,3730,0
20231220,101300,63094900,3730,3730,3730,3730,0
20231220,101200,63094900,3730,3700,3730,3690,124
20231220,101100,62633205,3685,3695,3695,3685,1800
20231220,101000,55990380,3695,3700,3700,3695,67
20231220,100900,55742630,3700,3700,3700,3700,0
20231220,100800,55742630,3700,3700,3700,3700,220
20231220,100700,54928630,3705,3705,3705,3705,0
20231220,100600,54928630,3705,3705,3705,3705,11
20231220,100500,54887875,3730,3730,3730,3730,0
20231220,100400,54887875,3730,3730,3730,3730,0
20231220,100300,54887875,3730,3730,3730,3730,0
20231220,100200,54887875,3730,3730,3730,3730,0
20231220,100100,54887875,3730,3730,3730,3730,0
20231220,100000,54887875,3730,3730,3730,3730,2
20231220,095900,54880415,3695,3695,3695,3695,0
20231220,095800,54880415,3695,3705,3705,3695,121
20231220,095700,54432805,3700,3700,3700,3700,0
20231220,095600,54432805,3700,3700,3700,3700,300
20231220,095500,53322805,3700,3700,3700,3700,90
20231220,095400,52989805,3700,3700,3700,3700,207
20231220,095300,52223905,3700,3700,3700,3700,0
20231220,095200,52223905,3700,3700,3700,3700,0
20231220,095100,52223905,3700,3700,3700,3700,11
20231220,095000,52183205,3690,3690,3690,3690,0
20231220,094900,52183205,3690,3700,3700,3690,21
20231220,094800,52105685,3700,3705,3705,3700,600
20231220,094700,49885635,3705,3725,3725,3705,769
20231220,094600,47030550,3725,3725,3725,3725,0
20231220,094500,47030550,3725,3725,3725,3725,0
20231220,094400,47030550,3725,3725,3725,3725,0
20231220,094300,47030550,3725,3725,3725,3725,0
20231220,094200,47030550,3725,3725,3725,3725,0
20231220,094100,47030550,3725,3725,3725,3725,0
20231220,094000,47030550,3725,3725,3725,3725,15
20231220,093900,46974675,3730,3755,3755,3730,227
20231220,093800,46127195,3755,3755,3755,3755,382
20231220,093700,44692785,3750,3760,3760,3750,21
20231220,093600,44613835,3765,3765,3765,3765,0
20231220,093500,44613835,3765,3765,3765,3765,40
20231220,093400,44463235,3765,3765,3765,3765,100
20231220,093300,44086735,3735,3735,3735,3735,0
20231220,093200,44086735,3735,3735,3735,3735,0
20231220,093100,44086735,3735,3735,3735,3735,139
20231220,093000,43567570,3765,3765,3765,3765,0
20231220,092900,43567570,3765,3730,3765,3730,247
20231220,092800,42638780,3730,3730,3730,3730,1
20231220,092700,42635050,3705,3705,3705,3705,0
20231220,092600,42635050,3705,3705,3705,3705,0
20231220,092500,42635050,3705,3705,3705,3705,26
20231220,092400,42538720,3715,3715,3715,3715,6
20231220,092300,42516430,3715,3715,3715,3715,5
20231220,092200,42497855,3715,3700,3715,3695,500
20231220,092100,40649780,3690,3705,3705,3690,10304
20231220,092000,2528735,3705,3730,3730,3705,275
20231220,091900,1507590,3740,3750,3750,3740,27
20231220,091800,1406375,3765,3765,3765,3765,125
20231220,091700,935750,3770,3770,3770,3770,121
20231220,091600,479580,3770,3770,3770,3770,0
20231220,091500,479580,3770,3770,3770,3770,11
20231220,091400,438110,3770,3770,3770,3770,10
20231220,091300,400410,3780,3780,3780,3780,0
20231220,091200,400410,3780,3780,3780,3780,0
20231220,091100,400410,3780,3780,3780,3780,0
20231220,091000,400410,3780,3780,3780,3780,0
20231220,090900,400410,3780,3780,3780,3780,0
20231220,090800,400410,3780,3780,3780,3780,0
20231220,090700,400410,3780,3780,3780,3780,1
20231220,090600,396630,3770,3770,3770,3770,0
20231220,090500,396630,3770,3775,3775,3770,73
20231220,090400,121370,3775,3775,3775,3775,0
20231220,090300,121370,3775,3795,3795,3775,32
20231220,090200,0,3770,3770,3770,3770,0
20231220,090100,0,3770,3770,3770,3770,0
20231220,090000,0,3770,3770,3770,3770,0