KissMeData/038870/min/candle-20231220.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231220,192000,736882340,5720,5720,5720,5720,2379
20231220,191900,736882340,5720,5720,5720,5720,0
20231220,191800,736882340,5720,5720,5720,5720,0
20231220,191700,736882340,5720,5720,5720,5720,0
20231220,191600,736882340,5720,5720,5720,5720,0
20231220,191500,736882340,5720,5720,5720,5720,0
20231220,191400,736882340,5720,5720,5720,5720,0
20231220,191300,736882340,5720,5720,5720,5720,0
20231220,191200,736882340,5720,5720,5720,5720,0
20231220,191100,736882340,5720,5720,5720,5720,0
20231220,191000,736882340,5720,5720,5720,5720,0
20231220,190900,736882340,5720,5720,5720,5720,0
20231220,190800,736882340,5720,5720,5720,5720,0
20231220,190700,736882340,5720,5720,5720,5720,0
20231220,190600,736882340,5720,5720,5720,5720,0
20231220,190500,736882340,5720,5720,5720,5720,0
20231220,190400,736882340,5720,5720,5720,5720,0
20231220,190300,736882340,5720,5720,5720,5720,0
20231220,190200,736882340,5720,5720,5720,5720,0
20231220,190100,736882340,5720,5720,5720,5720,0
20231220,190000,736882340,5720,5720,5720,5720,0
20231220,185900,736882340,5720,5720,5720,5720,0
20231220,185800,736882340,5720,5720,5720,5720,0
20231220,185700,736882340,5720,5720,5720,5720,0
20231220,185600,736882340,5720,5720,5720,5720,0
20231220,185500,736882340,5720,5720,5720,5720,0
20231220,185400,736882340,5720,5720,5720,5720,0
20231220,185300,736882340,5720,5720,5720,5720,0
20231220,185200,736882340,5720,5720,5720,5720,0
20231220,185100,736882340,5720,5720,5720,5720,0
20231220,185000,736882340,5720,5720,5720,5720,2379
20231220,184900,736882340,5720,5720,5720,5720,0
20231220,184800,736882340,5720,5720,5720,5720,0
20231220,184700,736882340,5720,5720,5720,5720,0
20231220,184600,736882340,5720,5720,5720,5720,0
20231220,184500,736882340,5720,5720,5720,5720,0
20231220,184400,736882340,5720,5720,5720,5720,0
20231220,184300,736882340,5720,5720,5720,5720,0
20231220,184200,736882340,5720,5720,5720,5720,0
20231220,184100,736882340,5720,5720,5720,5720,0
20231220,184000,736882340,5720,5720,5720,5720,0
20231220,183900,736882340,5720,5720,5720,5720,0
20231220,183800,736882340,5720,5720,5720,5720,0
20231220,183700,736882340,5720,5720,5720,5720,0
20231220,183600,736882340,5720,5720,5720,5720,0
20231220,183500,736882340,5720,5720,5720,5720,0
20231220,183400,736882340,5720,5720,5720,5720,0
20231220,183300,736882340,5720,5720,5720,5720,0
20231220,183200,736882340,5720,5720,5720,5720,0
20231220,183100,736882340,5720,5720,5720,5720,0
20231220,183000,736882340,5720,5720,5720,5720,0
20231220,182900,736882340,5720,5720,5720,5720,0
20231220,182800,736882340,5720,5720,5720,5720,0
20231220,182700,736882340,5720,5720,5720,5720,0
20231220,182600,736882340,5720,5720,5720,5720,0
20231220,182500,736882340,5720,5720,5720,5720,0
20231220,182400,736882340,5720,5720,5720,5720,0
20231220,182300,736882340,5720,5720,5720,5720,0
20231220,182200,736882340,5720,5720,5720,5720,0
20231220,182100,736882340,5720,5720,5720,5720,0
20231220,182000,736882340,5720,5720,5720,5720,2379
20231220,181900,736882340,5720,5720,5720,5720,0
20231220,181800,736882340,5720,5720,5720,5720,0
20231220,181700,736882340,5720,5720,5720,5720,0
20231220,181600,736882340,5720,5720,5720,5720,0
20231220,181500,736882340,5720,5720,5720,5720,0
20231220,181400,736882340,5720,5720,5720,5720,0
20231220,181300,736882340,5720,5720,5720,5720,0
20231220,181200,736882340,5720,5720,5720,5720,0
20231220,181100,736882340,5720,5720,5720,5720,0
20231220,181000,736882340,5720,5720,5720,5720,0
20231220,180900,736882340,5720,5720,5720,5720,0
20231220,180800,736882340,5720,5720,5720,5720,0
20231220,180700,736882340,5720,5720,5720,5720,0
20231220,180600,736882340,5720,5720,5720,5720,0
20231220,180500,736882340,5720,5720,5720,5720,0
20231220,180400,736882340,5720,5720,5720,5720,0
20231220,180300,736882340,5720,5720,5720,5720,0
20231220,180200,736882340,5720,5720,5720,5720,0
20231220,180100,736882340,5720,5720,5720,5720,0
20231220,180000,736882340,5720,5720,5720,5720,0
20231220,175900,736882340,5720,5720,5720,5720,0
20231220,175800,736882340,5720,5720,5720,5720,0
20231220,175700,736882340,5720,5720,5720,5720,0
20231220,175600,736882340,5720,5720,5720,5720,0
20231220,175500,736882340,5720,5720,5720,5720,0
20231220,175400,736882340,5720,5720,5720,5720,0
20231220,175300,736882340,5720,5720,5720,5720,0
20231220,175200,736882340,5720,5720,5720,5720,0
20231220,175100,736882340,5720,5720,5720,5720,0
20231220,175000,736882340,5720,5720,5720,5720,2379
20231220,174900,736882340,5720,5720,5720,5720,0
20231220,174800,736882340,5720,5720,5720,5720,0
20231220,174700,736882340,5720,5720,5720,5720,0
20231220,174600,736882340,5720,5720,5720,5720,0
20231220,174500,736882340,5720,5720,5720,5720,0
20231220,174400,736882340,5720,5720,5720,5720,0
20231220,174300,736882340,5720,5720,5720,5720,0
20231220,174200,736882340,5720,5720,5720,5720,0
20231220,174100,736882340,5720,5720,5720,5720,0
20231220,174000,736882340,5720,5720,5720,5720,0
20231220,173900,736882340,5720,5720,5720,5720,0
20231220,173800,736882340,5720,5720,5720,5720,0
20231220,173700,736882340,5720,5720,5720,5720,0
20231220,173600,736882340,5720,5720,5720,5720,0
20231220,173500,736882340,5720,5720,5720,5720,0
20231220,173400,736882340,5720,5720,5720,5720,0
20231220,173300,736882340,5720,5720,5720,5720,0
20231220,173200,736882340,5720,5720,5720,5720,0
20231220,173100,736882340,5720,5720,5720,5720,0
20231220,173000,736882340,5720,5720,5720,5720,0
20231220,172900,736882340,5720,5720,5720,5720,0
20231220,172800,736882340,5720,5720,5720,5720,0
20231220,172700,736882340,5720,5720,5720,5720,0
20231220,172600,736882340,5720,5720,5720,5720,0
20231220,172500,736882340,5720,5720,5720,5720,0
20231220,172400,736882340,5720,5720,5720,5720,0
20231220,172300,736882340,5720,5720,5720,5720,0
20231220,172200,736882340,5720,5720,5720,5720,0
20231220,172100,736882340,5720,5720,5720,5720,0
20231220,172000,736882340,5720,5720,5720,5720,2379
20231220,171900,736882340,5720,5720,5720,5720,0
20231220,171800,736882340,5720,5720,5720,5720,0
20231220,171700,736882340,5720,5720,5720,5720,0
20231220,171600,736882340,5720,5720,5720,5720,0
20231220,171500,736882340,5720,5720,5720,5720,0
20231220,171400,736882340,5720,5720,5720,5720,0
20231220,171300,736882340,5720,5720,5720,5720,0
20231220,171200,736882340,5720,5720,5720,5720,0
20231220,171100,736882340,5720,5720,5720,5720,0
20231220,171000,736882340,5720,5720,5720,5720,0
20231220,170900,736882340,5720,5720,5720,5720,0
20231220,170800,736882340,5720,5720,5720,5720,0
20231220,170700,736882340,5720,5720,5720,5720,0
20231220,170600,736882340,5720,5720,5720,5720,0
20231220,170500,736882340,5720,5720,5720,5720,0
20231220,170400,736882340,5720,5720,5720,5720,0
20231220,170300,736882340,5720,5720,5720,5720,0
20231220,170200,736882340,5720,5720,5720,5720,0
20231220,170100,736882340,5720,5720,5720,5720,0
20231220,170000,736882340,5720,5720,5720,5720,0
20231220,165900,736882340,5720,5720,5720,5720,0
20231220,165800,736882340,5720,5720,5720,5720,0
20231220,165700,736882340,5720,5720,5720,5720,0
20231220,165600,736882340,5720,5720,5720,5720,0
20231220,165500,736882340,5720,5720,5720,5720,0
20231220,165400,736882340,5720,5720,5720,5720,0
20231220,165300,736882340,5720,5720,5720,5720,0
20231220,165200,736882340,5720,5720,5720,5720,0
20231220,165100,736882340,5720,5720,5720,5720,0
20231220,165000,736882340,5720,5720,5720,5720,2379
20231220,164900,736882340,5720,5720,5720,5720,0
20231220,164800,736882340,5720,5720,5720,5720,0
20231220,164700,736882340,5720,5720,5720,5720,0
20231220,164600,736882340,5720,5720,5720,5720,0
20231220,164500,736882340,5720,5720,5720,5720,0
20231220,164400,736882340,5720,5720,5720,5720,0
20231220,164300,736882340,5720,5720,5720,5720,0
20231220,164200,736882340,5720,5720,5720,5720,0
20231220,164100,736882340,5720,5720,5720,5720,0
20231220,164000,736882340,5720,5720,5720,5720,0
20231220,163900,736882340,5720,5720,5720,5720,0
20231220,163800,736882340,5720,5720,5720,5720,0
20231220,163700,736882340,5720,5720,5720,5720,0
20231220,163600,736882340,5720,5720,5720,5720,0
20231220,163500,736882340,5720,5720,5720,5720,0
20231220,163400,736882340,5720,5720,5720,5720,0
20231220,163300,736882340,5720,5720,5720,5720,0
20231220,163200,736882340,5720,5720,5720,5720,0
20231220,163100,736882340,5720,5720,5720,5720,0
20231220,163000,736882340,5720,5720,5720,5720,0
20231220,162900,736882340,5720,5720,5720,5720,0
20231220,162800,736882340,5720,5720,5720,5720,0
20231220,162700,736882340,5720,5720,5720,5720,0
20231220,162600,736882340,5720,5720,5720,5720,0
20231220,162500,736882340,5720,5720,5720,5720,0
20231220,162400,736882340,5720,5720,5720,5720,0
20231220,162300,736882340,5720,5720,5720,5720,0
20231220,162200,736882340,5720,5720,5720,5720,0
20231220,162100,736882340,5720,5720,5720,5720,0
20231220,162000,736882340,5720,5720,5720,5720,2379
20231220,161900,736882340,5720,5720,5720,5720,0
20231220,161800,736882340,5720,5720,5720,5720,0
20231220,161700,736882340,5720,5720,5720,5720,0
20231220,161600,736882340,5720,5720,5720,5720,0
20231220,161500,736882340,5720,5720,5720,5720,0
20231220,161400,736882340,5720,5720,5720,5720,0
20231220,161300,736882340,5720,5720,5720,5720,0
20231220,161200,736882340,5720,5720,5720,5720,0
20231220,161100,736882340,5720,5720,5720,5720,0
20231220,161000,736882340,5720,5720,5720,5720,0
20231220,160900,736882340,5720,5720,5720,5720,0
20231220,160800,736882340,5720,5720,5720,5720,0
20231220,160700,736882340,5720,5720,5720,5720,0
20231220,160600,736882340,5720,5720,5720,5720,0
20231220,160500,736882340,5720,5720,5720,5720,0
20231220,160400,736882340,5720,5720,5720,5720,0
20231220,160300,736882340,5720,5720,5720,5720,0
20231220,160200,736882340,5720,5720,5720,5720,0
20231220,160100,736882340,5720,5720,5720,5720,0
20231220,160000,736882340,5720,5720,5720,5720,0
20231220,155900,736882340,5720,5720,5720,5720,0
20231220,155800,736882340,5720,5720,5720,5720,0
20231220,155700,736882340,5720,5720,5720,5720,0
20231220,155600,736882340,5720,5720,5720,5720,0
20231220,155500,736882340,5720,5720,5720,5720,0
20231220,155400,736882340,5720,5720,5720,5720,0
20231220,155300,736882340,5720,5720,5720,5720,0
20231220,155200,736882340,5720,5720,5720,5720,0
20231220,155100,736882340,5720,5720,5720,5720,0
20231220,155000,736882340,5720,5720,5720,5720,2379
20231220,154900,736882340,5720,5720,5720,5720,0
20231220,154800,736882340,5720,5720,5720,5720,0
20231220,154700,736882340,5720,5720,5720,5720,0
20231220,154600,736882340,5720,5720,5720,5720,0
20231220,154500,736882340,5720,5720,5720,5720,0
20231220,154400,736882340,5720,5720,5720,5720,0
20231220,154300,736882340,5720,5720,5720,5720,0
20231220,154200,736882340,5720,5720,5720,5720,0
20231220,154100,736882340,5720,5720,5720,5720,0
20231220,154000,736882340,5720,5720,5720,5720,0
20231220,153900,736882340,5720,5720,5720,5720,0
20231220,153800,736882340,5720,5720,5720,5720,0
20231220,153700,736882340,5720,5720,5720,5720,0
20231220,153600,736882340,5720,5720,5720,5720,0
20231220,153500,736882340,5720,5720,5720,5720,0
20231220,153400,736882340,5720,5720,5720,5720,0
20231220,153300,736882340,5720,5720,5720,5720,0
20231220,153200,736882340,5720,5720,5720,5720,0
20231220,153100,736882340,5720,5720,5720,5720,0
20231220,153000,736882340,5720,5720,5720,5720,2379
20231220,152900,723274460,5720,5720,5720,5720,0
20231220,152800,723274460,5720,5720,5720,5720,0
20231220,152700,723274460,5720,5720,5720,5720,0
20231220,152600,723274460,5720,5720,5720,5720,0
20231220,152500,723274460,5720,5720,5720,5720,0
20231220,152400,723274460,5720,5720,5720,5720,0
20231220,152300,723274460,5720,5720,5720,5720,0
20231220,152200,723274460,5720,5720,5720,5720,0
20231220,152100,723274460,5720,5720,5720,5720,0
20231220,152000,723274460,5720,5720,5720,5720,0
20231220,151900,723274460,5720,5710,5720,5710,1019
20231220,151800,717455770,5720,5730,5730,5720,1177
20231220,151700,710722830,5730,5730,5730,5730,4
20231220,151600,710699910,5720,5720,5720,5720,730
20231220,151500,706524310,5730,5730,5730,5730,186
20231220,151400,705458530,5730,5740,5740,5730,768
20231220,151300,701056290,5740,5740,5740,5740,70
20231220,151200,700654490,5750,5750,5750,5750,5
20231220,151100,700625740,5760,5760,5760,5760,1
20231220,151000,700619980,5750,5750,5750,5750,1894
20231220,150900,689729480,5730,5730,5750,5730,812
20231220,150800,685076700,5740,5730,5740,5730,1163
20231220,150700,678403080,5730,5730,5730,5730,10
20231220,150600,678345780,5730,5730,5730,5730,2
20231220,150500,678334320,5740,5740,5740,5740,0
20231220,150400,678334320,5740,5740,5740,5740,54
20231220,150300,678024360,5730,5740,5750,5730,691
20231220,150200,674061780,5740,5730,5740,5730,194
20231220,150100,672950150,5730,5730,5730,5730,17
20231220,150000,672852740,5730,5720,5730,5720,134
20231220,145900,672086210,5730,5720,5730,5720,81
20231220,145800,671622880,5720,5720,5720,5720,90
20231220,145700,671108080,5720,5730,5730,5720,101
20231220,145600,670530310,5720,5720,5720,5720,65
20231220,145500,670158510,5740,5740,5740,5740,100
20231220,145400,669584510,5740,5730,5740,5720,602
20231220,145300,666139060,5740,5740,5740,5740,0
20231220,145200,666139060,5740,5730,5740,5730,202
20231220,145100,664981580,5730,5730,5730,5730,5
20231220,145000,664952930,5730,5730,5730,5730,355
20231220,144900,662918780,5730,5740,5740,5730,18
20231220,144800,662815630,5730,5740,5740,5730,2
20231220,144700,662804160,5730,5730,5730,5730,437
20231220,144600,660300150,5730,5730,5730,5730,10
20231220,144500,660242850,5720,5720,5720,5720,537
20231220,144400,657171210,5720,5710,5730,5710,496
20231220,144300,654334620,5710,5710,5710,5710,11
20231220,144200,654271810,5710,5700,5710,5700,1316
20231220,144100,646768310,5700,5700,5700,5690,254
20231220,144000,645322710,5700,5700,5700,5690,116
20231220,143900,644662280,5690,5700,5700,5690,31
20231220,143800,644485590,5700,5700,5700,5700,0
20231220,143700,644485590,5700,5700,5700,5700,1
20231220,143600,644479890,5690,5690,5690,5690,0
20231220,143500,644479890,5690,5690,5690,5690,0
20231220,143400,644479890,5690,5690,5690,5690,341
20231220,143300,642539600,5690,5690,5700,5680,1317
20231220,143200,635049040,5700,5700,5700,5700,60
20231220,143100,634707040,5700,5700,5700,5700,23
20231220,143000,634575940,5700,5700,5700,5690,727
20231220,142900,630437040,5700,5700,5710,5690,2838
20231220,142800,614271010,5710,5710,5710,5710,50
20231220,142700,613985510,5710,5710,5710,5710,4
20231220,142600,613962670,5710,5710,5710,5710,6
20231220,142500,613928410,5710,5710,5710,5710,1166
20231220,142400,607270550,5710,5710,5710,5710,1128
20231220,142300,600829670,5710,5710,5710,5710,2
20231220,142200,600818250,5710,5710,5710,5710,1845
20231220,142100,590283300,5720,5720,5720,5720,0
20231220,142000,590283300,5720,5720,5720,5720,11
20231220,141900,590220380,5720,5720,5720,5720,0
20231220,141800,590220380,5720,5720,5720,5710,463
20231220,141700,587576470,5720,5720,5720,5720,1145
20231220,141600,581027070,5720,5730,5730,5720,201
20231220,141500,579875430,5730,5730,5730,5730,3
20231220,141400,579858240,5720,5730,5730,5720,1376
20231220,141300,571986370,5730,5730,5730,5730,0
20231220,141200,571986370,5730,5750,5750,5730,539
20231220,141100,568897600,5750,5750,5750,5750,0
20231220,141000,568897600,5750,5750,5750,5750,0
20231220,140900,568897600,5750,5750,5750,5750,100
20231220,140800,568322600,5730,5730,5730,5730,1
20231220,140700,568316870,5710,5710,5710,5710,0
20231220,140600,568316870,5710,5710,5720,5710,4164
20231220,140500,544508210,5720,5720,5720,5720,117
20231220,140400,543838970,5720,5720,5720,5720,891
20231220,140300,538742450,5710,5710,5710,5710,14
20231220,140200,538662510,5720,5720,5720,5720,976
20231220,140100,533079790,5720,5730,5730,5720,77
20231220,140000,532639340,5740,5740,5740,5740,1
20231220,135900,532633600,5750,5720,5750,5720,24
20231220,135800,532495720,5750,5750,5750,5750,0
20231220,135700,532495720,5750,5750,5750,5750,9
20231220,135600,532443970,5760,5760,5760,5760,0
20231220,135500,532443970,5760,5760,5760,5760,0
20231220,135400,532443970,5760,5760,5760,5760,60
20231220,135300,532098370,5760,5720,5760,5720,551
20231220,135200,528946610,5730,5760,5760,5730,331
20231220,135100,527049590,5770,5770,5780,5770,249
20231220,135000,525612850,5770,5770,5770,5770,0
20231220,134900,525612850,5770,5770,5770,5770,1
20231220,134800,525607080,5770,5770,5770,5770,0
20231220,134700,525607080,5770,5760,5770,5760,500
20231220,134600,522722240,5770,5770,5770,5770,78
20231220,134500,522272180,5770,5770,5770,5770,0
20231220,134400,522272180,5770,5770,5770,5770,0
20231220,134300,522272180,5770,5770,5770,5770,0
20231220,134200,522272180,5770,5770,5770,5770,1
20231220,134100,522266410,5770,5720,5770,5720,156
20231220,134000,521369420,5720,5730,5730,5720,100
20231220,133900,520797090,5750,5750,5750,5750,30
20231220,133800,520624590,5750,5750,5750,5750,0
20231220,133700,520624590,5750,5750,5750,5750,1
20231220,133600,520618840,5730,5730,5730,5730,20
20231220,133500,520504240,5750,5720,5750,5720,25
20231220,133400,520361090,5720,5730,5730,5720,190
20231220,133300,519274270,5740,5740,5740,5740,0
20231220,133200,519274270,5740,5740,5740,5740,2
20231220,133100,519262790,5740,5740,5740,5740,0
20231220,133000,519262790,5740,5740,5740,5740,0
20231220,132900,519262790,5740,5740,5740,5740,147
20231220,132800,518419010,5740,5740,5740,5740,0
20231220,132700,518419010,5740,5740,5740,5740,0
20231220,132600,518419010,5740,5740,5740,5740,0
20231220,132500,518419010,5740,5740,5740,5740,0
20231220,132400,518419010,5740,5740,5740,5740,88
20231220,132300,517913890,5740,5740,5740,5740,0
20231220,132200,517913890,5740,5740,5740,5740,10
20231220,132100,517856490,5740,5740,5740,5740,0
20231220,132000,517856490,5740,5740,5740,5740,1
20231220,131900,517850750,5720,5720,5720,5720,0
20231220,131800,517850750,5720,5720,5720,5720,0
20231220,131700,517850750,5720,5720,5720,5720,0
20231220,131600,517850750,5720,5720,5720,5720,8
20231220,131500,517804990,5720,5720,5720,5720,0
20231220,131400,517804990,5720,5720,5720,5720,0
20231220,131300,517804990,5720,5720,5720,5720,23
20231220,131200,517673430,5720,5720,5720,5710,86
20231220,131100,517181520,5710,5730,5730,5710,2171
20231220,131000,504768110,5730,5730,5730,5730,4
20231220,130900,504745190,5720,5720,5720,5720,0
20231220,130800,504745190,5720,5730,5730,5720,10
20231220,130700,504687920,5720,5720,5720,5720,0
20231220,130600,504687920,5720,5750,5750,5720,1000
20231220,130500,498958810,5750,5750,5750,5750,2
20231220,130400,498947310,5750,5750,5750,5750,1
20231220,130300,498941560,5730,5730,5730,5730,0
20231220,130200,498941560,5730,5730,5730,5730,0
20231220,130100,498941560,5730,5730,5730,5730,0
20231220,130000,498941560,5730,5740,5740,5730,1064
20231220,125900,492841740,5730,5730,5730,5730,0
20231220,125800,492841740,5730,5730,5730,5730,0
20231220,125700,492841740,5730,5730,5730,5730,0
20231220,125600,492841740,5730,5740,5740,5730,1300
20231220,125500,485381520,5740,5750,5750,5740,42
20231220,125400,485140400,5740,5740,5740,5740,11
20231220,125300,485077260,5780,5780,5780,5780,0
20231220,125200,485077260,5780,5760,5780,5740,6001
20231220,125100,450610110,5750,5760,5760,5750,86
20231220,125000,450115370,5780,5780,5780,5780,0
20231220,124900,450115370,5780,5780,5780,5780,0
20231220,124800,450115370,5780,5780,5780,5780,4
20231220,124700,450092250,5750,5750,5750,5750,3
20231220,124600,450075000,5750,5770,5770,5750,4800
20231220,124500,422439310,5760,5760,5760,5760,0
20231220,124400,422439310,5760,5770,5770,5760,79
20231220,124300,421983770,5770,5790,5790,5770,2116
20231220,124200,409773860,5790,5790,5790,5790,89
20231220,124100,409258550,5790,5790,5790,5790,1
20231220,124000,409252760,5800,5800,5800,5800,506
20231220,123900,406317960,5800,5800,5800,5800,1
20231220,123800,406312160,5800,5800,5800,5800,55
20231220,123700,405993160,5800,5800,5800,5800,10
20231220,123600,405935160,5800,5800,5800,5800,1102
20231220,123500,399543560,5790,5760,5790,5760,8297
20231220,123400,351551840,5760,5770,5770,5760,548
20231220,123300,348393130,5790,5770,5790,5760,129
20231220,123200,347649120,5760,5770,5770,5760,5
20231220,123100,347620310,5790,5790,5790,5790,5
20231220,123000,347591360,5770,5770,5770,5770,123
20231220,122900,346881650,5770,5770,5770,5770,447
20231220,122800,344302460,5770,5770,5770,5770,243
20231220,122700,342900350,5770,5770,5770,5770,0
20231220,122600,342900350,5770,5770,5770,5770,11
20231220,122500,342836880,5770,5780,5780,5770,418
20231220,122400,340425010,5780,5780,5780,5780,217
20231220,122300,339170750,5780,5790,5790,5780,258
20231220,122200,337679430,5790,5790,5790,5790,0
20231220,122100,337679430,5790,5790,5790,5790,149
20231220,122000,336816720,5790,5790,5790,5790,0
20231220,121900,336816720,5790,5790,5790,5790,0
20231220,121800,336816720,5790,5800,5800,5790,95
20231220,121700,336266660,5790,5790,5790,5790,51
20231220,121600,335971370,5790,5800,5800,5790,40
20231220,121500,335739380,5800,5800,5800,5800,1
20231220,121400,335733580,5790,5800,5800,5790,780
20231220,121300,331209590,5800,5800,5800,5800,420
20231220,121200,328773590,5800,5800,5800,5800,0
20231220,121100,328773590,5800,5800,5810,5800,1755
20231220,121000,318594440,5800,5800,5800,5800,16
20231220,120900,318501640,5780,5790,5800,5780,1001
20231220,120800,312705480,5790,5790,5790,5790,180
20231220,120700,311663280,5790,5790,5790,5790,0
20231220,120600,311663280,5790,5790,5790,5790,0
20231220,120500,311663280,5790,5770,5790,5770,11
20231220,120400,311599790,5770,5770,5770,5770,2
20231220,120300,311588250,5780,5790,5790,5780,1294
20231220,120200,304102010,5780,5780,5780,5780,71
20231220,120100,303691630,5790,5790,5790,5790,0
20231220,120000,303691630,5790,5790,5790,5790,0
20231220,115900,303691630,5790,5790,5790,5790,2
20231220,115800,303680050,5790,5790,5790,5790,0
20231220,115700,303680050,5790,5790,5790,5790,10
20231220,115600,303622150,5760,5760,5760,5760,23
20231220,115500,303489670,5760,5760,5760,5760,601
20231220,115400,300027910,5790,5780,5790,5780,1000
20231220,115300,294246210,5780,5780,5780,5780,4
20231220,115200,294223090,5780,5780,5780,5780,0
20231220,115100,294223090,5780,5780,5780,5780,107
20231220,115000,293604630,5780,5780,5780,5780,4
20231220,114900,293581510,5780,5780,5780,5780,105
20231220,114800,292974610,5780,5780,5780,5780,1
20231220,114700,292968830,5780,5780,5780,5780,3
20231220,114600,292951490,5780,5780,5780,5780,0
20231220,114500,292951490,5780,5780,5780,5780,0
20231220,114400,292951490,5780,5780,5780,5780,6
20231220,114300,292916810,5780,5780,5780,5780,0
20231220,114200,292916810,5780,5780,5780,5780,1
20231220,114100,292911030,5760,5760,5760,5760,690
20231220,114000,288936630,5760,5770,5770,5760,70
20231220,113900,288533220,5770,5770,5770,5770,0
20231220,113800,288533220,5770,5770,5770,5770,132
20231220,113700,287771580,5770,5770,5770,5770,306
20231220,113600,286005960,5780,5780,5780,5780,0
20231220,113500,286005960,5780,5780,5780,5780,0
20231220,113400,286005960,5780,5780,5780,5780,12
20231220,113300,285936600,5780,5780,5780,5780,118
20231220,113200,285254560,5780,5780,5780,5780,127
20231220,113100,284520500,5770,5770,5770,5770,50
20231220,113000,284232000,5780,5780,5780,5780,6
20231220,112900,284197320,5780,5780,5780,5780,2
20231220,112800,284185760,5780,5780,5780,5780,0
20231220,112700,284185760,5780,5780,5780,5780,7
20231220,112600,284145300,5760,5760,5760,5760,0
20231220,112500,284145300,5760,5770,5770,5760,20
20231220,112400,284030040,5780,5780,5780,5780,0
20231220,112300,284030040,5780,5780,5780,5780,1
20231220,112200,284024260,5760,5780,5780,5760,686
20231220,112100,280071140,5780,5780,5780,5780,11
20231220,112000,280007560,5780,5780,5780,5780,13
20231220,111900,279932420,5770,5770,5770,5770,0
20231220,111800,279932420,5770,5770,5770,5770,10
20231220,111700,279874720,5780,5780,5780,5780,1
20231220,111600,279868940,5780,5780,5780,5780,43
20231220,111500,279620400,5780,5780,5780,5780,12
20231220,111400,279551040,5760,5760,5760,5760,0
20231220,111300,279551040,5760,5760,5760,5760,0
20231220,111200,279551040,5760,5760,5760,5760,0
20231220,111100,279551040,5760,5760,5760,5760,1
20231220,111000,279545280,5760,5780,5790,5760,474
20231220,110900,276803770,5780,5780,5780,5780,343
20231220,110800,274821230,5770,5770,5770,5760,146
20231220,110700,273980090,5770,5770,5770,5770,346
20231220,110600,271983670,5780,5780,5780,5780,42
20231220,110500,271740910,5780,5780,5780,5780,0
20231220,110400,271740910,5780,5770,5780,5770,10
20231220,110300,271683150,5770,5770,5770,5770,0
20231220,110200,271683150,5770,5770,5770,5770,297
20231220,110100,269969460,5770,5770,5770,5770,3
20231220,110000,269952150,5770,5770,5770,5770,37
20231220,105900,269738660,5770,5760,5770,5760,39
20231220,105800,269513660,5770,5770,5770,5770,700
20231220,105700,265474660,5770,5770,5770,5770,0
20231220,105600,265474660,5770,5760,5770,5760,1495
20231220,105500,256851200,5760,5760,5760,5760,1
20231220,105400,256845440,5760,5760,5760,5750,393
20231220,105300,254584240,5760,5760,5760,5760,456
20231220,105200,251957680,5770,5770,5770,5770,0
20231220,105100,251957680,5770,5770,5770,5770,700
20231220,105000,247918680,5770,5780,5780,5770,313
20231220,104900,246112640,5790,5790,5790,5790,96
20231220,104800,245556800,5790,5790,5790,5790,80
20231220,104700,245093600,5780,5780,5780,5780,45
20231220,104600,244833500,5780,5780,5780,5780,4
20231220,104500,244810380,5770,5770,5770,5770,0
20231220,104400,244810380,5770,5770,5770,5770,20
20231220,104300,244694980,5770,5780,5780,5770,21
20231220,104200,244573610,5780,5770,5780,5770,220
20231220,104100,243304010,5770,5770,5770,5770,0
20231220,104000,243304010,5770,5770,5770,5770,10
20231220,103900,243246310,5770,5780,5780,5770,198
20231220,103800,242102030,5780,5780,5780,5780,978
20231220,103700,236449190,5780,5780,5780,5780,0
20231220,103600,236449190,5780,5760,5780,5760,77
20231220,103500,236004530,5760,5760,5760,5760,148
20231220,103400,235152050,5770,5770,5770,5770,0
20231220,103300,235152050,5770,5770,5770,5770,1
20231220,103200,235146280,5780,5780,5780,5780,0
20231220,103100,235146280,5780,5760,5780,5750,1249
20231220,103000,227964400,5750,5750,5750,5750,12
20231220,102900,227895400,5750,5750,5750,5750,1
20231220,102800,227889650,5750,5750,5750,5750,1
20231220,102700,227883900,5750,5770,5770,5750,2501
20231220,102600,213471550,5770,5780,5780,5770,731
20231220,102500,209247790,5790,5790,5790,5790,126
20231220,102400,208518250,5790,5790,5790,5790,905
20231220,102300,203278300,5790,5790,5790,5790,20
20231220,102200,203162500,5790,5790,5790,5790,1
20231220,102100,203156710,5790,5790,5790,5790,159
20231220,102000,202236100,5790,5790,5790,5790,118
20231220,101900,201552880,5790,5790,5790,5790,150
20231220,101800,200684380,5790,5790,5790,5790,940
20231220,101700,195241780,5780,5780,5780,5780,120
20231220,101600,194548180,5790,5790,5790,5790,54
20231220,101500,194235520,5790,5790,5790,5790,35
20231220,101400,194032870,5790,5790,5790,5790,40
20231220,101300,193801270,5800,5800,5800,5800,0
20231220,101200,193801270,5800,5790,5800,5790,51
20231220,101100,193505970,5790,5790,5790,5790,14
20231220,101000,193424910,5790,5790,5790,5790,250
20231220,100900,191977410,5790,5790,5790,5790,39
20231220,100800,191751600,5790,5790,5790,5790,41
20231220,100700,191514210,5800,5800,5800,5790,130
20231220,100600,190760260,5790,5770,5790,5770,747
20231220,100500,186435550,5770,5770,5770,5770,10
20231220,100400,186377850,5770,5770,5770,5770,200
20231220,100300,185223850,5790,5790,5790,5790,10
20231220,100200,185165950,5790,5790,5790,5790,0
20231220,100100,185165950,5790,5790,5790,5790,12
20231220,100000,185096470,5790,5770,5790,5770,1118
20231220,095900,178630620,5780,5770,5780,5770,900
20231220,095800,173429320,5760,5760,5760,5760,0
20231220,095700,173429320,5760,5760,5770,5760,545
20231220,095600,170290090,5770,5760,5770,5760,101
20231220,095500,169708320,5770,5770,5770,5770,4
20231220,095400,169685240,5780,5780,5780,5780,14
20231220,095300,169604320,5750,5750,5750,5750,163
20231220,095200,168667070,5750,5760,5760,5750,35
20231220,095100,168465810,5760,5760,5760,5760,152
20231220,095000,167590290,5760,5760,5760,5760,20
20231220,094900,167475090,5760,5770,5770,5760,317
20231220,094800,165647000,5770,5800,5800,5770,60
20231220,094700,165300620,5800,5790,5800,5790,1156
20231220,094600,158596320,5800,5770,5800,5770,561
20231220,094500,155350180,5770,5770,5780,5770,216
20231220,094400,154103850,5770,5770,5770,5770,1034
20231220,094300,148137670,5770,5770,5770,5770,28
20231220,094200,147976110,5780,5780,5780,5780,3
20231220,094100,147958770,5770,5780,5780,5770,594
20231220,094000,144528200,5780,5790,5800,5780,1141
20231220,093900,137925800,5790,5780,5790,5770,785
20231220,093800,133388020,5780,5770,5780,5770,99
20231220,093700,132815810,5770,5770,5770,5770,200
20231220,093600,131661810,5770,5770,5770,5770,17
20231220,093500,131563720,5770,5770,5770,5770,571
20231220,093400,128269050,5770,5770,5770,5770,68
20231220,093300,127876690,5760,5760,5760,5760,1
20231220,093200,127870930,5760,5760,5770,5760,548
20231220,093100,124714440,5760,5760,5770,5760,666
20231220,093000,120876770,5750,5750,5750,5750,60
20231220,092900,120531770,5750,5750,5750,5750,44
20231220,092800,120278770,5750,5730,5750,5730,1589
20231220,092700,111153620,5730,5730,5730,5730,584
20231220,092600,107807300,5730,5730,5730,5730,630
20231220,092500,104197400,5730,5740,5740,5730,99
20231220,092400,103629550,5750,5750,5750,5750,30
20231220,092300,103457050,5750,5750,5750,5750,22
20231220,092200,103330550,5750,5740,5750,5740,1133
20231220,092100,96816750,5740,5740,5740,5740,10
20231220,092000,96759350,5740,5730,5740,5730,6
20231220,091900,96724920,5730,5740,5740,5730,2
20231220,091800,96713450,5720,5720,5720,5720,96
20231220,091700,96164330,5720,5720,5720,5720,417
20231220,091600,93779090,5720,5720,5720,5720,177
20231220,091500,92766650,5720,5730,5730,5720,3043
20231220,091400,75358290,5740,5740,5740,5740,322
20231220,091300,73510010,5730,5740,5740,5730,101
20231220,091200,72930280,5730,5720,5740,5720,2170
20231220,091100,60490080,5720,5740,5740,5720,67
20231220,091000,60106740,5740,5750,5750,5740,23
20231220,090900,59974540,5740,5740,5740,5740,71
20231220,090800,59567000,5730,5750,5750,5690,3257
20231220,090700,40951960,5770,5780,5780,5770,240
20231220,090600,39566860,5770,5750,5770,5750,69
20231220,090500,39169900,5750,5750,5750,5750,260
20231220,090400,37674900,5750,5740,5750,5740,238
20231220,090300,36306730,5740,5740,5740,5740,1
20231220,090200,36300990,5700,5710,5720,5700,3561
20231220,090100,15983510,5710,5720,5720,5710,824
20231220,090000,11278420,5720,5790,5790,5720,1958