KissMeData/200470/min/candle-20231213.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231213,203100,874119435,2790,2790,2790,2790,2376
20231213,203000,874119435,2790,2790,2790,2790,0
20231213,202900,874119435,2790,2790,2790,2790,0
20231213,202800,874119435,2790,2790,2790,2790,0
20231213,202700,874119435,2790,2790,2790,2790,0
20231213,202600,874119435,2790,2790,2790,2790,0
20231213,202500,874119435,2790,2790,2790,2790,0
20231213,202400,874119435,2790,2790,2790,2790,0
20231213,202300,874119435,2790,2790,2790,2790,0
20231213,202200,874119435,2790,2790,2790,2790,0
20231213,202100,874119435,2790,2790,2790,2790,0
20231213,202000,874119435,2790,2790,2790,2790,0
20231213,201900,874119435,2790,2790,2790,2790,0
20231213,201800,874119435,2790,2790,2790,2790,0
20231213,201700,874119435,2790,2790,2790,2790,0
20231213,201600,874119435,2790,2790,2790,2790,0
20231213,201500,874119435,2790,2790,2790,2790,0
20231213,201400,874119435,2790,2790,2790,2790,0
20231213,201300,874119435,2790,2790,2790,2790,0
20231213,201200,874119435,2790,2790,2790,2790,0
20231213,201100,874119435,2790,2790,2790,2790,0
20231213,201000,874119435,2790,2790,2790,2790,0
20231213,200900,874119435,2790,2790,2790,2790,0
20231213,200800,874119435,2790,2790,2790,2790,0
20231213,200700,874119435,2790,2790,2790,2790,0
20231213,200600,874119435,2790,2790,2790,2790,0
20231213,200500,874119435,2790,2790,2790,2790,0
20231213,200400,874119435,2790,2790,2790,2790,0
20231213,200300,874119435,2790,2790,2790,2790,0
20231213,200200,874119435,2790,2790,2790,2790,0
20231213,200100,874119435,2790,2790,2790,2790,2376
20231213,200000,874119435,2790,2790,2790,2790,0
20231213,195900,874119435,2790,2790,2790,2790,0
20231213,195800,874119435,2790,2790,2790,2790,0
20231213,195700,874119435,2790,2790,2790,2790,0
20231213,195600,874119435,2790,2790,2790,2790,0
20231213,195500,874119435,2790,2790,2790,2790,0
20231213,195400,874119435,2790,2790,2790,2790,0
20231213,195300,874119435,2790,2790,2790,2790,0
20231213,195200,874119435,2790,2790,2790,2790,0
20231213,195100,874119435,2790,2790,2790,2790,0
20231213,195000,874119435,2790,2790,2790,2790,0
20231213,194900,874119435,2790,2790,2790,2790,0
20231213,194800,874119435,2790,2790,2790,2790,0
20231213,194700,874119435,2790,2790,2790,2790,0
20231213,194600,874119435,2790,2790,2790,2790,0
20231213,194500,874119435,2790,2790,2790,2790,0
20231213,194400,874119435,2790,2790,2790,2790,0
20231213,194300,874119435,2790,2790,2790,2790,0
20231213,194200,874119435,2790,2790,2790,2790,0
20231213,194100,874119435,2790,2790,2790,2790,0
20231213,194000,874119435,2790,2790,2790,2790,0
20231213,193900,874119435,2790,2790,2790,2790,0
20231213,193800,874119435,2790,2790,2790,2790,0
20231213,193700,874119435,2790,2790,2790,2790,0
20231213,193600,874119435,2790,2790,2790,2790,0
20231213,193500,874119435,2790,2790,2790,2790,0
20231213,193400,874119435,2790,2790,2790,2790,0
20231213,193300,874119435,2790,2790,2790,2790,0
20231213,193200,874119435,2790,2790,2790,2790,0
20231213,193100,874119435,2790,2790,2790,2790,2376
20231213,193000,874119435,2790,2790,2790,2790,0
20231213,192900,874119435,2790,2790,2790,2790,0
20231213,192800,874119435,2790,2790,2790,2790,0
20231213,192700,874119435,2790,2790,2790,2790,0
20231213,192600,874119435,2790,2790,2790,2790,0
20231213,192500,874119435,2790,2790,2790,2790,0
20231213,192400,874119435,2790,2790,2790,2790,0
20231213,192300,874119435,2790,2790,2790,2790,0
20231213,192200,874119435,2790,2790,2790,2790,0
20231213,192100,874119435,2790,2790,2790,2790,0
20231213,192000,874119435,2790,2790,2790,2790,0
20231213,191900,874119435,2790,2790,2790,2790,0
20231213,191800,874119435,2790,2790,2790,2790,0
20231213,191700,874119435,2790,2790,2790,2790,0
20231213,191600,874119435,2790,2790,2790,2790,0
20231213,191500,874119435,2790,2790,2790,2790,0
20231213,191400,874119435,2790,2790,2790,2790,0
20231213,191300,874119435,2790,2790,2790,2790,0
20231213,191200,874119435,2790,2790,2790,2790,0
20231213,191100,874119435,2790,2790,2790,2790,0
20231213,191000,874119435,2790,2790,2790,2790,0
20231213,190900,874119435,2790,2790,2790,2790,0
20231213,190800,874119435,2790,2790,2790,2790,0
20231213,190700,874119435,2790,2790,2790,2790,0
20231213,190600,874119435,2790,2790,2790,2790,0
20231213,190500,874119435,2790,2790,2790,2790,0
20231213,190400,874119435,2790,2790,2790,2790,0
20231213,190300,874119435,2790,2790,2790,2790,0
20231213,190200,874119435,2790,2790,2790,2790,0
20231213,190100,874119435,2790,2790,2790,2790,2376
20231213,190000,874119435,2790,2790,2790,2790,0
20231213,185900,874119435,2790,2790,2790,2790,0
20231213,185800,874119435,2790,2790,2790,2790,0
20231213,185700,874119435,2790,2790,2790,2790,0
20231213,185600,874119435,2790,2790,2790,2790,0
20231213,185500,874119435,2790,2790,2790,2790,0
20231213,185400,874119435,2790,2790,2790,2790,0
20231213,185300,874119435,2790,2790,2790,2790,0
20231213,185200,874119435,2790,2790,2790,2790,0
20231213,185100,874119435,2790,2790,2790,2790,0
20231213,185000,874119435,2790,2790,2790,2790,0
20231213,184900,874119435,2790,2790,2790,2790,0
20231213,184800,874119435,2790,2790,2790,2790,0
20231213,184700,874119435,2790,2790,2790,2790,0
20231213,184600,874119435,2790,2790,2790,2790,0
20231213,184500,874119435,2790,2790,2790,2790,0
20231213,184400,874119435,2790,2790,2790,2790,0
20231213,184300,874119435,2790,2790,2790,2790,0
20231213,184200,874119435,2790,2790,2790,2790,0
20231213,184100,874119435,2790,2790,2790,2790,0
20231213,184000,874119435,2790,2790,2790,2790,0
20231213,183900,874119435,2790,2790,2790,2790,0
20231213,183800,874119435,2790,2790,2790,2790,0
20231213,183700,874119435,2790,2790,2790,2790,0
20231213,183600,874119435,2790,2790,2790,2790,0
20231213,183500,874119435,2790,2790,2790,2790,0
20231213,183400,874119435,2790,2790,2790,2790,0
20231213,183300,874119435,2790,2790,2790,2790,0
20231213,183200,874119435,2790,2790,2790,2790,0
20231213,183100,874119435,2790,2790,2790,2790,2376
20231213,183000,874119435,2790,2790,2790,2790,0
20231213,182900,874119435,2790,2790,2790,2790,0
20231213,182800,874119435,2790,2790,2790,2790,0
20231213,182700,874119435,2790,2790,2790,2790,0
20231213,182600,874119435,2790,2790,2790,2790,0
20231213,182500,874119435,2790,2790,2790,2790,0
20231213,182400,874119435,2790,2790,2790,2790,0
20231213,182300,874119435,2790,2790,2790,2790,0
20231213,182200,874119435,2790,2790,2790,2790,0
20231213,182100,874119435,2790,2790,2790,2790,0
20231213,182000,874119435,2790,2790,2790,2790,0
20231213,181900,874119435,2790,2790,2790,2790,0
20231213,181800,874119435,2790,2790,2790,2790,0
20231213,181700,874119435,2790,2790,2790,2790,0
20231213,181600,874119435,2790,2790,2790,2790,0
20231213,181500,874119435,2790,2790,2790,2790,0
20231213,181400,874119435,2790,2790,2790,2790,0
20231213,181300,874119435,2790,2790,2790,2790,0
20231213,181200,874119435,2790,2790,2790,2790,0
20231213,181100,874119435,2790,2790,2790,2790,0
20231213,181000,874119435,2790,2790,2790,2790,0
20231213,180900,874119435,2790,2790,2790,2790,0
20231213,180800,874119435,2790,2790,2790,2790,0
20231213,180700,874119435,2790,2790,2790,2790,0
20231213,180600,874119435,2790,2790,2790,2790,0
20231213,180500,874119435,2790,2790,2790,2790,0
20231213,180400,874119435,2790,2790,2790,2790,0
20231213,180300,874119435,2790,2790,2790,2790,0
20231213,180200,874119435,2790,2790,2790,2790,0
20231213,180100,874119435,2790,2790,2790,2790,2376
20231213,180000,874119435,2790,2790,2790,2790,0
20231213,175900,874119435,2790,2790,2790,2790,0
20231213,175800,874119435,2790,2790,2790,2790,0
20231213,175700,874119435,2790,2790,2790,2790,0
20231213,175600,874119435,2790,2790,2790,2790,0
20231213,175500,874119435,2790,2790,2790,2790,0
20231213,175400,874119435,2790,2790,2790,2790,0
20231213,175300,874119435,2790,2790,2790,2790,0
20231213,175200,874119435,2790,2790,2790,2790,0
20231213,175100,874119435,2790,2790,2790,2790,0
20231213,175000,874119435,2790,2790,2790,2790,0
20231213,174900,874119435,2790,2790,2790,2790,0
20231213,174800,874119435,2790,2790,2790,2790,0
20231213,174700,874119435,2790,2790,2790,2790,0
20231213,174600,874119435,2790,2790,2790,2790,0
20231213,174500,874119435,2790,2790,2790,2790,0
20231213,174400,874119435,2790,2790,2790,2790,0
20231213,174300,874119435,2790,2790,2790,2790,0
20231213,174200,874119435,2790,2790,2790,2790,0
20231213,174100,874119435,2790,2790,2790,2790,0
20231213,174000,874119435,2790,2790,2790,2790,0
20231213,173900,874119435,2790,2790,2790,2790,0
20231213,173800,874119435,2790,2790,2790,2790,0
20231213,173700,874119435,2790,2790,2790,2790,0
20231213,173600,874119435,2790,2790,2790,2790,0
20231213,173500,874119435,2790,2790,2790,2790,0
20231213,173400,874119435,2790,2790,2790,2790,0
20231213,173300,874119435,2790,2790,2790,2790,0
20231213,173200,874119435,2790,2790,2790,2790,0
20231213,173100,874119435,2790,2790,2790,2790,2376
20231213,173000,874119435,2790,2790,2790,2790,0
20231213,172900,874119435,2790,2790,2790,2790,0
20231213,172800,874119435,2790,2790,2790,2790,0
20231213,172700,874119435,2790,2790,2790,2790,0
20231213,172600,874119435,2790,2790,2790,2790,0
20231213,172500,874119435,2790,2790,2790,2790,0
20231213,172400,874119435,2790,2790,2790,2790,0
20231213,172300,874119435,2790,2790,2790,2790,0
20231213,172200,874119435,2790,2790,2790,2790,0
20231213,172100,874119435,2790,2790,2790,2790,0
20231213,172000,874119435,2790,2790,2790,2790,0
20231213,171900,874119435,2790,2790,2790,2790,0
20231213,171800,874119435,2790,2790,2790,2790,0
20231213,171700,874119435,2790,2790,2790,2790,0
20231213,171600,874119435,2790,2790,2790,2790,0
20231213,171500,874119435,2790,2790,2790,2790,0
20231213,171400,874119435,2790,2790,2790,2790,0
20231213,171300,874119435,2790,2790,2790,2790,0
20231213,171200,874119435,2790,2790,2790,2790,0
20231213,171100,874119435,2790,2790,2790,2790,0
20231213,171000,874119435,2790,2790,2790,2790,0
20231213,170900,874119435,2790,2790,2790,2790,0
20231213,170800,874119435,2790,2790,2790,2790,0
20231213,170700,874119435,2790,2790,2790,2790,0
20231213,170600,874119435,2790,2790,2790,2790,0
20231213,170500,874119435,2790,2790,2790,2790,0
20231213,170400,874119435,2790,2790,2790,2790,0
20231213,170300,874119435,2790,2790,2790,2790,0
20231213,170200,874119435,2790,2790,2790,2790,0
20231213,170100,874119435,2790,2790,2790,2790,2376
20231213,170000,874119435,2790,2790,2790,2790,0
20231213,165900,874119435,2790,2790,2790,2790,0
20231213,165800,874119435,2790,2790,2790,2790,0
20231213,165700,874119435,2790,2790,2790,2790,0
20231213,165600,874119435,2790,2790,2790,2790,0
20231213,165500,874119435,2790,2790,2790,2790,0
20231213,165400,874119435,2790,2790,2790,2790,0
20231213,165300,874119435,2790,2790,2790,2790,0
20231213,165200,874119435,2790,2790,2790,2790,0
20231213,165100,874119435,2790,2790,2790,2790,0
20231213,165000,874119435,2790,2790,2790,2790,0
20231213,164900,874119435,2790,2790,2790,2790,0
20231213,164800,874119435,2790,2790,2790,2790,0
20231213,164700,874119435,2790,2790,2790,2790,0
20231213,164600,874119435,2790,2790,2790,2790,0
20231213,164500,874119435,2790,2790,2790,2790,0
20231213,164400,874119435,2790,2790,2790,2790,0
20231213,164300,874119435,2790,2790,2790,2790,0
20231213,164200,874119435,2790,2790,2790,2790,0
20231213,164100,874119435,2790,2790,2790,2790,0
20231213,164000,874119435,2790,2790,2790,2790,0
20231213,163900,874119435,2790,2790,2790,2790,0
20231213,163800,874119435,2790,2790,2790,2790,0
20231213,163700,874119435,2790,2790,2790,2790,0
20231213,163600,874119435,2790,2790,2790,2790,0
20231213,163500,874119435,2790,2790,2790,2790,0
20231213,163400,874119435,2790,2790,2790,2790,0
20231213,163300,874119435,2790,2790,2790,2790,0
20231213,163200,874119435,2790,2790,2790,2790,0
20231213,163100,874119435,2790,2790,2790,2790,2376
20231213,163000,874119435,2790,2790,2790,2790,0
20231213,162900,874119435,2790,2790,2790,2790,0
20231213,162800,874119435,2790,2790,2790,2790,0
20231213,162700,874119435,2790,2790,2790,2790,0
20231213,162600,874119435,2790,2790,2790,2790,0
20231213,162500,874119435,2790,2790,2790,2790,0
20231213,162400,874119435,2790,2790,2790,2790,0
20231213,162300,874119435,2790,2790,2790,2790,0
20231213,162200,874119435,2790,2790,2790,2790,0
20231213,162100,874119435,2790,2790,2790,2790,0
20231213,162000,874119435,2790,2790,2790,2790,0
20231213,161900,874119435,2790,2790,2790,2790,0
20231213,161800,874119435,2790,2790,2790,2790,0
20231213,161700,874119435,2790,2790,2790,2790,0
20231213,161600,874119435,2790,2790,2790,2790,0
20231213,161500,874119435,2790,2790,2790,2790,0
20231213,161400,874119435,2790,2790,2790,2790,0
20231213,161300,874119435,2790,2790,2790,2790,0
20231213,161200,874119435,2790,2790,2790,2790,0
20231213,161100,874119435,2790,2790,2790,2790,0
20231213,161000,874119435,2790,2790,2790,2790,0
20231213,160900,874119435,2790,2790,2790,2790,0
20231213,160800,874119435,2790,2790,2790,2790,0
20231213,160700,874119435,2790,2790,2790,2790,0
20231213,160600,874119435,2790,2790,2790,2790,0
20231213,160500,874119435,2790,2790,2790,2790,0
20231213,160400,874119435,2790,2790,2790,2790,0
20231213,160300,874119435,2790,2790,2790,2790,0
20231213,160200,874119435,2790,2790,2790,2790,0
20231213,160100,874119435,2790,2790,2790,2790,2376
20231213,160000,874119435,2790,2790,2790,2790,0
20231213,155900,874119435,2790,2790,2790,2790,0
20231213,155800,874119435,2790,2790,2790,2790,0
20231213,155700,874119435,2790,2790,2790,2790,0
20231213,155600,874119435,2790,2790,2790,2790,0
20231213,155500,874119435,2790,2790,2790,2790,0
20231213,155400,874119435,2790,2790,2790,2790,0
20231213,155300,874119435,2790,2790,2790,2790,0
20231213,155200,874119435,2790,2790,2790,2790,0
20231213,155100,874119435,2790,2790,2790,2790,0
20231213,155000,874119435,2790,2790,2790,2790,0
20231213,154900,874119435,2790,2790,2790,2790,0
20231213,154800,874119435,2790,2790,2790,2790,0
20231213,154700,874119435,2790,2790,2790,2790,0
20231213,154600,874119435,2790,2790,2790,2790,0
20231213,154500,874119435,2790,2790,2790,2790,0
20231213,154400,874119435,2790,2790,2790,2790,0
20231213,154300,874119435,2790,2790,2790,2790,0
20231213,154200,874119435,2790,2790,2790,2790,0
20231213,154100,874119435,2790,2790,2790,2790,0
20231213,154000,874119435,2790,2790,2790,2790,0
20231213,153900,874119435,2790,2790,2790,2790,0
20231213,153800,874119435,2790,2790,2790,2790,0
20231213,153700,874119435,2790,2790,2790,2790,0
20231213,153600,874119435,2790,2790,2790,2790,0
20231213,153500,874119435,2790,2790,2790,2790,0
20231213,153400,874119435,2790,2790,2790,2790,0
20231213,153300,874119435,2790,2790,2790,2790,0
20231213,153200,874119435,2790,2790,2790,2790,0
20231213,153100,874119435,2790,2790,2790,2790,2376
20231213,153000,874119435,2790,2790,2790,2790,2376
20231213,152900,867490395,2800,2800,2800,2800,0
20231213,152800,867490395,2800,2800,2800,2800,0
20231213,152700,867490395,2800,2800,2800,2800,0
20231213,152600,867490395,2800,2800,2800,2800,0
20231213,152500,867490395,2800,2800,2800,2800,0
20231213,152400,867490395,2800,2800,2800,2800,0
20231213,152300,867490395,2800,2800,2800,2800,0
20231213,152200,867490395,2800,2800,2800,2800,0
20231213,152100,867490395,2800,2800,2800,2800,0
20231213,152000,867490395,2800,2800,2800,2800,0
20231213,151900,867490395,2800,2775,2800,2770,3989
20231213,151800,856363495,2770,2760,2775,2760,489
20231213,151700,855008730,2755,2755,2755,2755,9
20231213,151600,854983935,2755,2755,2755,2755,0
20231213,151500,854983935,2755,2755,2755,2755,0
20231213,151400,854983935,2755,2755,2755,2755,0
20231213,151300,854983935,2755,2755,2755,2755,11
20231213,151200,854953630,2755,2770,2770,2755,1382
20231213,151100,851129720,2770,2770,2770,2770,1
20231213,151000,851126950,2775,2770,2775,2770,1460
20231213,150900,847079315,2755,2755,2755,2755,1
20231213,150800,847076560,2770,2770,2770,2770,1
20231213,150700,847073790,2755,2755,2755,2755,1
20231213,150600,847071035,2760,2755,2775,2755,5430
20231213,150500,832011065,2760,2750,2760,2750,1115
20231213,150400,828941475,2755,2755,2755,2755,2062
20231213,150300,823260665,2755,2755,2755,2755,400
20231213,150200,822158665,2755,2755,2755,2755,330
20231213,150100,821249515,2755,2755,2755,2755,224
20231213,150000,820632395,2750,2750,2750,2750,150
20231213,145900,820219895,2750,2755,2755,2750,927
20231213,145800,817670365,2755,2760,2760,2755,842
20231213,145700,815349995,2760,2760,2760,2760,0
20231213,145600,815349995,2760,2755,2760,2755,28
20231213,145500,815272825,2760,2760,2760,2760,2172
20231213,145400,809278105,2770,2770,2770,2770,4
20231213,145300,809267025,2775,2775,2775,2775,2
20231213,145200,809261475,2760,2760,2760,2760,0
20231213,145100,809261475,2760,2760,2760,2760,18
20231213,145000,809211795,2760,2775,2775,2760,920
20231213,144900,806672580,2760,2760,2760,2760,0
20231213,144800,806672580,2760,2760,2760,2760,0
20231213,144700,806672580,2760,2775,2775,2760,102
20231213,144600,806389545,2775,2775,2775,2775,1
20231213,144500,806386770,2775,2775,2775,2775,0
20231213,144400,806386770,2775,2775,2775,2775,0
20231213,144300,806386770,2775,2775,2775,2775,8
20231213,144200,806364570,2775,2770,2775,2770,41
20231213,144100,806250940,2765,2760,2765,2760,400
20231213,144000,805146440,2760,2765,2765,2760,1129
20231213,143900,802029320,2770,2775,2775,2770,278
20231213,143800,801257960,2775,2775,2775,2775,4
20231213,143700,801246860,2780,2780,2780,2780,0
20231213,143600,801246860,2780,2775,2780,2775,148
20231213,143500,800835755,2765,2770,2770,2765,1732
20231213,143400,796044130,2770,2775,2775,2770,41
20231213,143300,795930545,2775,2770,2775,2770,201
20231213,143200,795373770,2775,2775,2775,2775,0
20231213,143100,795373770,2775,2775,2775,2775,4486
20231213,143000,782925120,2780,2780,2780,2780,0
20231213,142900,782925120,2780,2780,2780,2780,0
20231213,142800,782925120,2780,2780,2780,2780,1
20231213,142700,782922340,2775,2780,2780,2775,735
20231213,142600,780882710,2775,2775,2775,2775,1
20231213,142500,780879935,2775,2775,2775,2775,21
20231213,142400,780821660,2775,2780,2780,2775,1060
20231213,142300,777877410,2780,2780,2780,2780,504
20231213,142200,776476290,2785,2785,2785,2785,4
20231213,142100,776465150,2790,2790,2790,2790,1
20231213,142000,776462360,2790,2790,2790,2790,0
20231213,141900,776462360,2790,2780,2790,2780,3
20231213,141800,776454000,2780,2780,2780,2780,50
20231213,141700,776315000,2790,2795,2795,2775,22
20231213,141600,776253915,2800,2795,2800,2790,5956
20231213,141500,759629085,2790,2790,2790,2790,826
20231213,141400,757324545,2790,2785,2790,2785,1430
20231213,141300,753341990,2795,2795,2795,2795,0
20231213,141200,753341990,2795,2795,2795,2795,0
20231213,141100,753341990,2795,2765,2795,2765,2013
20231213,141000,747728455,2760,2760,2760,2760,700
20231213,140900,745796455,2760,2765,2765,2760,1735
20231213,140800,741006660,2770,2775,2775,2770,495
20231213,140700,739634835,2775,2775,2775,2775,1079
20231213,140600,736640610,2775,2780,2780,2775,13
20231213,140500,736604525,2780,2780,2780,2780,20
20231213,140400,736548925,2780,2780,2780,2780,0
20231213,140300,736548925,2780,2780,2780,2780,1
20231213,140200,736546145,2780,2775,2780,2775,2
20231213,140100,736540590,2765,2765,2765,2765,0
20231213,140000,736540590,2765,2765,2765,2765,0
20231213,135900,736540590,2765,2765,2765,2765,100
20231213,135800,736264090,2780,2780,2780,2780,0
20231213,135700,736264090,2780,2780,2780,2780,0
20231213,135600,736264090,2780,2780,2780,2780,0
20231213,135500,736264090,2780,2780,2780,2780,1
20231213,135400,736261310,2755,2755,2755,2755,15
20231213,135300,736219985,2755,2770,2770,2755,367
20231213,135200,735208825,2770,2770,2770,2755,1064
20231213,135100,732263425,2770,2775,2775,2770,3532
20231213,135000,722474790,2785,2775,2785,2775,670
20231213,134900,720608855,2775,2775,2775,2775,49
20231213,134800,720472880,2775,2775,2775,2775,100
20231213,134700,720195380,2775,2770,2775,2770,6
20231213,134600,720178755,2770,2780,2780,2770,1575
20231213,134500,715806005,2775,2790,2790,2775,1586
20231213,134400,711386265,2790,2775,2790,2775,1000
20231213,134300,708599560,2775,2775,2775,2775,274
20231213,134200,707839210,2775,2770,2780,2770,1571
20231213,134100,703481950,2765,2765,2765,2765,921
20231213,134000,700935385,2760,2760,2760,2760,778
20231213,133900,698788105,2760,2760,2760,2760,0
20231213,133800,698788105,2760,2750,2760,2750,934
20231213,133700,696216365,2745,2755,2755,2745,373
20231213,133600,695190930,2755,2755,2760,2755,752
20231213,133500,693117990,2755,2755,2755,2755,1
20231213,133400,693115235,2745,2745,2745,2745,0
20231213,133300,693115235,2745,2745,2745,2740,1619
20231213,133200,688672345,2750,2760,2760,2750,307
20231213,133100,687827935,2755,2760,2765,2750,1930
20231213,133000,682517580,2760,2760,2760,2760,730
20231213,132900,680502780,2760,2765,2765,2750,732
20231213,132800,678489670,2745,2755,2755,2745,1300
20231213,132700,674915530,2755,2780,2780,2755,5322
20231213,132600,660185085,2785,2795,2795,2785,1009
20231213,132500,657374980,2795,2785,2795,2780,2894
20231213,132400,649304280,2780,2780,2780,2775,799
20231213,132300,647086190,2780,2785,2785,2775,2698
20231213,132200,639597620,2775,2800,2805,2775,4463
20231213,132100,627156425,2805,2795,2805,2765,7120
20231213,132000,607316870,2785,2805,2815,2770,13149
20231213,131900,570693210,2815,2830,2850,2765,27237
20231213,131800,494185975,2830,2750,2850,2750,34542
20231213,131700,397571320,2745,2720,2745,2720,9057
20231213,131600,372797645,2715,2715,2715,2715,1
20231213,131500,372794930,2715,2715,2715,2715,0
20231213,131400,372794930,2715,2715,2715,2715,1000
20231213,131300,370079930,2715,2715,2715,2715,339
20231213,131200,369159545,2715,2715,2715,2715,1000
20231213,131100,366444545,2715,2720,2720,2715,2
20231213,131000,366439110,2715,2720,2720,2715,1167
20231213,130900,363270665,2720,2720,2720,2720,100
20231213,130800,362998665,2720,2725,2725,2720,401
20231213,130700,361907940,2720,2720,2720,2720,1000
20231213,130600,359187940,2715,2720,2725,2715,2162
20231213,130500,353311275,2720,2720,2720,2720,1008
20231213,130400,350569515,2725,2725,2725,2725,13
20231213,130300,350534090,2725,2725,2725,2725,0
20231213,130200,350534090,2725,2725,2725,2725,128
20231213,130100,350185290,2725,2725,2725,2725,1
20231213,130000,350182565,2725,2725,2725,2725,1
20231213,125900,350179840,2725,2725,2725,2725,8
20231213,125800,350158040,2730,2725,2730,2725,186
20231213,125700,349650690,2730,2730,2730,2730,0
20231213,125600,349650690,2730,2735,2735,2730,3901
20231213,125500,339000280,2735,2735,2735,2735,400
20231213,125400,337906280,2740,2740,2740,2740,0
20231213,125300,337906280,2740,2740,2740,2740,0
20231213,125200,337906280,2740,2740,2740,2740,6
20231213,125100,337889840,2740,2740,2740,2740,0
20231213,125000,337889840,2740,2740,2740,2740,90
20231213,124900,337643240,2740,2740,2740,2740,20
20231213,124800,337588440,2740,2740,2740,2740,0
20231213,124700,337588440,2740,2740,2740,2740,1
20231213,124600,337585700,2735,2740,2740,2735,167
20231213,124500,337128855,2740,2740,2740,2740,0
20231213,124400,337128855,2740,2740,2740,2740,0
20231213,124300,337128855,2740,2740,2740,2740,1
20231213,124200,337126115,2740,2740,2740,2740,286
20231213,124100,336342475,2740,2740,2740,2740,0
20231213,124000,336342475,2740,2740,2740,2740,0
20231213,123900,336342475,2740,2740,2740,2740,100
20231213,123800,336068475,2740,2740,2740,2740,587
20231213,123700,334460095,2740,2740,2740,2740,322
20231213,123600,333577815,2740,2735,2740,2735,51
20231213,123500,333438325,2735,2735,2735,2735,0
20231213,123400,333438325,2735,2735,2735,2735,470
20231213,123300,332152875,2735,2735,2735,2735,100
20231213,123200,331879375,2735,2735,2735,2735,1
20231213,123100,331876640,2735,2735,2735,2735,0
20231213,123000,331876640,2735,2735,2735,2735,1000
20231213,122900,329141640,2735,2735,2735,2735,13
20231213,122800,329106085,2735,2740,2740,2735,51
20231213,122700,328966495,2740,2740,2740,2740,6
20231213,122600,328950055,2745,2740,2745,2735,594
20231213,122500,327322695,2740,2745,2745,2740,19
20231213,122400,327270620,2745,2745,2745,2745,200
20231213,122300,326721620,2745,2730,2745,2730,866
20231213,122200,324344660,2745,2720,2745,2720,88
20231213,122100,324104035,2725,2730,2730,2720,1309
20231213,122000,320538410,2730,2740,2740,2730,1488
20231213,121900,316474445,2745,2745,2745,2745,82
20231213,121800,316249355,2745,2750,2750,2745,67
20231213,121700,316065275,2755,2750,2755,2750,4361
20231213,121600,304060770,2750,2745,2750,2745,919
20231213,121500,301535800,2750,2750,2750,2750,0
20231213,121400,301535800,2750,2755,2755,2750,234
20231213,121300,300892295,2750,2750,2750,2750,967
20231213,121200,298233045,2750,2750,2750,2750,0
20231213,121100,298233045,2750,2750,2750,2750,1100
20231213,121000,295208045,2750,2750,2750,2750,0
20231213,120900,295208045,2750,2750,2750,2750,268
20231213,120800,294471045,2750,2750,2750,2745,135
20231213,120700,294099845,2750,2750,2750,2750,1
20231213,120600,294097095,2745,2755,2755,2745,721
20231213,120500,292114925,2755,2750,2755,2750,950
20231213,120400,289500370,2750,2750,2750,2750,1653
20231213,120300,284954620,2750,2750,2750,2750,351
20231213,120200,283989370,2745,2750,2750,2745,510
20231213,120100,282587670,2745,2745,2745,2745,321
20231213,120000,281706525,2745,2745,2745,2745,197
20231213,115900,281165760,2745,2745,2745,2745,30
20231213,115800,281083410,2745,2745,2745,2745,60
20231213,115700,280918710,2745,2750,2750,2745,1650
20231213,115600,276384470,2745,2750,2750,2745,12
20231213,115500,276351525,2745,2745,2745,2745,0
20231213,115400,276351525,2745,2745,2750,2745,259
20231213,115300,275640565,2745,2745,2745,2740,342
20231213,115200,274702155,2740,2740,2740,2740,1556
20231213,115100,270438715,2740,2740,2740,2740,234
20231213,115000,269797555,2735,2735,2735,2735,20
20231213,114900,269742855,2735,2730,2735,2730,1435
20231213,114800,265820590,2735,2735,2735,2735,1583
20231213,114700,261491085,2735,2735,2735,2735,556
20231213,114600,259970425,2735,2720,2735,2720,7391
20231213,114500,239840285,2720,2720,2720,2720,501
20231213,114400,238477565,2715,2720,2720,2715,170
20231213,114300,238015265,2720,2715,2720,2715,420
20231213,114200,236873865,2715,2715,2715,2715,557
20231213,114100,235361610,2715,2715,2715,2715,157
20231213,114000,234935355,2715,2715,2715,2715,0
20231213,113900,234935355,2715,2715,2715,2715,386
20231213,113800,233887365,2720,2720,2720,2720,0
20231213,113700,233887365,2720,2715,2720,2715,1500
20231213,113600,229812365,2720,2720,2720,2720,0
20231213,113500,229812365,2720,2720,2720,2720,1200
20231213,113400,226548365,2720,2720,2720,2720,0
20231213,113300,226548365,2720,2720,2720,2720,1
20231213,113200,226545645,2720,2720,2720,2720,2
20231213,113100,226540205,2710,2715,2725,2710,102
20231213,113000,226263020,2720,2725,2725,2720,1176
20231213,112900,223058620,2725,2725,2725,2725,0
20231213,112800,223058620,2725,2725,2725,2720,1132
20231213,112700,219979200,2715,2720,2725,2715,4001
20231213,112600,209096840,2720,2705,2720,2705,10094
20231213,112500,181736560,2705,2705,2705,2705,1339
20231213,112400,178114565,2705,2705,2705,2705,2012
20231213,112300,172672105,2705,2705,2705,2695,493
20231213,112200,171339540,2700,2700,2700,2700,22
20231213,112100,171280140,2700,2685,2700,2685,12401
20231213,112000,137858220,2685,2685,2685,2685,1
20231213,111900,137855535,2685,2685,2685,2685,0
20231213,111800,137855535,2685,2685,2685,2685,622
20231213,111700,136185465,2685,2685,2685,2685,271
20231213,111600,135457830,2680,2680,2680,2680,573
20231213,111500,133922190,2675,2675,2675,2675,595
20231213,111400,132330565,2675,2675,2675,2675,282
20231213,111300,131576215,2680,2680,2680,2680,1554
20231213,111200,127411495,2685,2685,2685,2685,0
20231213,111100,127411495,2685,2685,2685,2685,2
20231213,111000,127406125,2680,2680,2680,2680,0
20231213,110900,127406125,2680,2680,2680,2680,0
20231213,110800,127406125,2680,2680,2680,2680,0
20231213,110700,127406125,2680,2680,2680,2680,0
20231213,110600,127406125,2680,2680,2680,2680,1
20231213,110500,127403445,2685,2685,2685,2685,310
20231213,110400,126571095,2690,2685,2690,2685,130
20231213,110300,126221545,2685,2685,2685,2685,930
20231213,110200,123724495,2685,2685,2685,2685,700
20231213,110100,121844995,2680,2680,2680,2680,1
20231213,110000,121842315,2675,2675,2675,2675,0
20231213,105900,121842315,2675,2675,2675,2675,0
20231213,105800,121842315,2675,2675,2675,2675,0
20231213,105700,121842315,2675,2675,2675,2675,0
20231213,105600,121842315,2675,2675,2675,2675,0
20231213,105500,121842315,2675,2680,2680,2675,910
20231213,105400,119408060,2675,2675,2675,2675,924
20231213,105300,116936360,2690,2690,2690,2690,0
20231213,105200,116936360,2690,2690,2690,2690,0
20231213,105100,116936360,2690,2690,2690,2690,1
20231213,105000,116933670,2680,2680,2680,2680,2
20231213,104900,116928310,2680,2680,2680,2680,3
20231213,104800,116920270,2675,2675,2675,2675,2180
20231213,104700,111088770,2675,2675,2675,2675,500
20231213,104600,109751270,2675,2675,2675,2675,0
20231213,104500,109751270,2675,2675,2675,2675,0
20231213,104400,109751270,2675,2675,2675,2675,0
20231213,104300,109751270,2675,2675,2675,2675,0
20231213,104200,109751270,2675,2675,2675,2675,0
20231213,104100,109751270,2675,2675,2675,2675,0
20231213,104000,109751270,2675,2675,2675,2675,0
20231213,103900,109751270,2675,2675,2675,2675,0
20231213,103800,109751270,2675,2675,2675,2675,0
20231213,103700,109751270,2675,2675,2675,2675,1
20231213,103600,109748595,2660,2660,2660,2660,0
20231213,103500,109748595,2660,2660,2660,2660,0
20231213,103400,109748595,2660,2660,2660,2660,0
20231213,103300,109748595,2660,2660,2660,2660,0
20231213,103200,109748595,2660,2660,2660,2660,0
20231213,103100,109748595,2660,2660,2660,2660,0
20231213,103000,109748595,2660,2660,2660,2660,44
20231213,102900,109631555,2665,2665,2665,2665,220
20231213,102800,109045255,2665,2665,2665,2665,0
20231213,102700,109045255,2665,2665,2665,2665,0
20231213,102600,109045255,2665,2665,2665,2665,0
20231213,102500,109045255,2665,2670,2670,2665,52
20231213,102400,108906575,2670,2670,2670,2670,0
20231213,102300,108906575,2670,2670,2670,2670,123
20231213,102200,108578165,2670,2670,2670,2670,0
20231213,102100,108578165,2670,2670,2670,2670,1
20231213,102000,108575495,2670,2670,2670,2670,0
20231213,101900,108575495,2670,2670,2670,2670,0
20231213,101800,108575495,2670,2670,2670,2670,0
20231213,101700,108575495,2670,2670,2670,2670,0
20231213,101600,108575495,2670,2670,2670,2670,19
20231213,101500,108524765,2670,2670,2670,2665,207
20231213,101400,107972675,2670,2670,2670,2670,0
20231213,101300,107972675,2670,2670,2670,2670,0
20231213,101200,107972675,2670,2670,2670,2670,0
20231213,101100,107972675,2670,2670,2670,2670,2
20231213,101000,107967335,2670,2670,2670,2670,0
20231213,100900,107967335,2670,2670,2670,2670,0
20231213,100800,107967335,2670,2670,2670,2670,0
20231213,100700,107967335,2670,2670,2670,2670,0
20231213,100600,107967335,2670,2670,2670,2670,0
20231213,100500,107967335,2670,2670,2670,2670,62
20231213,100400,107801795,2665,2665,2665,2665,0
20231213,100300,107801795,2665,2665,2665,2665,0
20231213,100200,107801795,2665,2665,2665,2665,0
20231213,100100,107801795,2665,2665,2665,2665,1
20231213,100000,107799130,2665,2665,2665,2665,0
20231213,095900,107799130,2665,2665,2665,2665,0
20231213,095800,107799130,2665,2665,2665,2665,360
20231213,095700,106839730,2665,2665,2665,2665,0
20231213,095600,106839730,2665,2665,2665,2665,0
20231213,095500,106839730,2665,2665,2665,2665,0
20231213,095400,106839730,2665,2655,2665,2655,208
20231213,095300,106287410,2660,2660,2660,2660,0
20231213,095200,106287410,2660,2660,2660,2660,0
20231213,095100,106287410,2660,2660,2660,2660,440
20231213,095000,105117010,2670,2670,2670,2670,0
20231213,094900,105117010,2670,2670,2670,2670,0
20231213,094800,105117010,2670,2670,2670,2670,0
20231213,094700,105117010,2670,2670,2670,2670,0
20231213,094600,105117010,2670,2670,2670,2670,0
20231213,094500,105117010,2670,2670,2670,2670,0
20231213,094400,105117010,2670,2670,2670,2670,2
20231213,094300,105111670,2660,2660,2660,2660,0
20231213,094200,105111670,2660,2660,2660,2660,0
20231213,094100,105111670,2660,2660,2660,2660,1
20231213,094000,105109010,2685,2660,2685,2660,38
20231213,093900,105007715,2660,2660,2660,2660,90
20231213,093800,104768315,2660,2665,2665,2660,400
20231213,093700,103703940,2660,2675,2675,2660,783
20231213,093600,101621145,2660,2660,2660,2660,300
20231213,093500,100823145,2655,2660,2660,2655,1101
20231213,093400,97898595,2660,2670,2670,2660,2442
20231213,093300,91394665,2670,2670,2670,2670,0
20231213,093200,91394665,2670,2670,2670,2670,1
20231213,093100,91391995,2670,2670,2670,2670,3100
20231213,093000,83114995,2670,2670,2670,2670,0
20231213,092900,83114995,2670,2670,2670,2670,0
20231213,092800,83114995,2670,2670,2670,2670,0
20231213,092700,83114995,2670,2670,2670,2670,500
20231213,092600,81779995,2685,2685,2685,2685,100
20231213,092500,81511495,2685,2685,2685,2685,0
20231213,092400,81511495,2685,2685,2685,2685,0
20231213,092300,81511495,2685,2685,2685,2685,150
20231213,092200,81108745,2685,2685,2685,2685,0
20231213,092100,81108745,2685,2685,2685,2685,0
20231213,092000,81108745,2685,2680,2685,2680,675
20231213,091900,79296405,2660,2680,2680,2660,1305
20231213,091800,75817715,2680,2680,2680,2680,34
20231213,091700,75726595,2690,2680,2690,2680,11
20231213,091600,75697015,2695,2695,2695,2695,1
20231213,091500,75694320,2680,2700,2700,2680,251
20231213,091400,75017620,2700,2685,2700,2685,294
20231213,091300,74225155,2685,2695,2695,2665,514
20231213,091200,72842700,2660,2700,2700,2660,111
20231213,091100,72547105,2665,2660,2665,2655,5032
20231213,091000,59148080,2660,2680,2680,2660,6262
20231213,090900,42431715,2680,2680,2680,2680,1410
20231213,090800,38652915,2700,2705,2705,2695,65
20231213,090700,38477725,2695,2690,2695,2690,3650
20231213,090600,28657360,2695,2705,2705,2695,2716
20231213,090500,21320810,2700,2695,2700,2695,1000
20231213,090400,18624740,2705,2710,2710,2705,1100
20231213,090300,15644085,2705,2675,2705,2675,2188
20231213,090200,9739055,2680,2680,2680,2675,1143
20231213,090100,6681475,2675,2675,2675,2675,0
20231213,090000,6681475,2675,2690,2690,2675,2491