KissMeData/060590/min/candle-20231219.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231219,193800,1879042360,9670,9670,9670,9670,2879
20231219,193700,1879042360,9670,9670,9670,9670,0
20231219,193600,1879042360,9670,9670,9670,9670,0
20231219,193500,1879042360,9670,9670,9670,9670,0
20231219,193400,1879042360,9670,9670,9670,9670,0
20231219,193300,1879042360,9670,9670,9670,9670,0
20231219,193200,1879042360,9670,9670,9670,9670,0
20231219,193100,1879042360,9670,9670,9670,9670,0
20231219,193000,1879042360,9670,9670,9670,9670,0
20231219,192900,1879042360,9670,9670,9670,9670,0
20231219,192800,1879042360,9670,9670,9670,9670,0
20231219,192700,1879042360,9670,9670,9670,9670,0
20231219,192600,1879042360,9670,9670,9670,9670,0
20231219,192500,1879042360,9670,9670,9670,9670,0
20231219,192400,1879042360,9670,9670,9670,9670,0
20231219,192300,1879042360,9670,9670,9670,9670,0
20231219,192200,1879042360,9670,9670,9670,9670,0
20231219,192100,1879042360,9670,9670,9670,9670,0
20231219,192000,1879042360,9670,9670,9670,9670,0
20231219,191900,1879042360,9670,9670,9670,9670,0
20231219,191800,1879042360,9670,9670,9670,9670,0
20231219,191700,1879042360,9670,9670,9670,9670,0
20231219,191600,1879042360,9670,9670,9670,9670,0
20231219,191500,1879042360,9670,9670,9670,9670,0
20231219,191400,1879042360,9670,9670,9670,9670,0
20231219,191300,1879042360,9670,9670,9670,9670,0
20231219,191200,1879042360,9670,9670,9670,9670,0
20231219,191100,1879042360,9670,9670,9670,9670,0
20231219,191000,1879042360,9670,9670,9670,9670,0
20231219,190900,1879042360,9670,9670,9670,9670,0
20231219,190800,1879042360,9670,9670,9670,9670,2879
20231219,190700,1879042360,9670,9670,9670,9670,0
20231219,190600,1879042360,9670,9670,9670,9670,0
20231219,190500,1879042360,9670,9670,9670,9670,0
20231219,190400,1879042360,9670,9670,9670,9670,0
20231219,190300,1879042360,9670,9670,9670,9670,0
20231219,190200,1879042360,9670,9670,9670,9670,0
20231219,190100,1879042360,9670,9670,9670,9670,0
20231219,190000,1879042360,9670,9670,9670,9670,0
20231219,185900,1879042360,9670,9670,9670,9670,0
20231219,185800,1879042360,9670,9670,9670,9670,0
20231219,185700,1879042360,9670,9670,9670,9670,0
20231219,185600,1879042360,9670,9670,9670,9670,0
20231219,185500,1879042360,9670,9670,9670,9670,0
20231219,185400,1879042360,9670,9670,9670,9670,0
20231219,185300,1879042360,9670,9670,9670,9670,0
20231219,185200,1879042360,9670,9670,9670,9670,0
20231219,185100,1879042360,9670,9670,9670,9670,0
20231219,185000,1879042360,9670,9670,9670,9670,0
20231219,184900,1879042360,9670,9670,9670,9670,0
20231219,184800,1879042360,9670,9670,9670,9670,0
20231219,184700,1879042360,9670,9670,9670,9670,0
20231219,184600,1879042360,9670,9670,9670,9670,0
20231219,184500,1879042360,9670,9670,9670,9670,0
20231219,184400,1879042360,9670,9670,9670,9670,0
20231219,184300,1879042360,9670,9670,9670,9670,0
20231219,184200,1879042360,9670,9670,9670,9670,0
20231219,184100,1879042360,9670,9670,9670,9670,0
20231219,184000,1879042360,9670,9670,9670,9670,0
20231219,183900,1879042360,9670,9670,9670,9670,0
20231219,183800,1879042360,9670,9670,9670,9670,2879
20231219,183700,1879042360,9670,9670,9670,9670,0
20231219,183600,1879042360,9670,9670,9670,9670,0
20231219,183500,1879042360,9670,9670,9670,9670,0
20231219,183400,1879042360,9670,9670,9670,9670,0
20231219,183300,1879042360,9670,9670,9670,9670,0
20231219,183200,1879042360,9670,9670,9670,9670,0
20231219,183100,1879042360,9670,9670,9670,9670,0
20231219,183000,1879042360,9670,9670,9670,9670,0
20231219,182900,1879042360,9670,9670,9670,9670,0
20231219,182800,1879042360,9670,9670,9670,9670,0
20231219,182700,1879042360,9670,9670,9670,9670,0
20231219,182600,1879042360,9670,9670,9670,9670,0
20231219,182500,1879042360,9670,9670,9670,9670,0
20231219,182400,1879042360,9670,9670,9670,9670,0
20231219,182300,1879042360,9670,9670,9670,9670,0
20231219,182200,1879042360,9670,9670,9670,9670,0
20231219,182100,1879042360,9670,9670,9670,9670,0
20231219,182000,1879042360,9670,9670,9670,9670,0
20231219,181900,1879042360,9670,9670,9670,9670,0
20231219,181800,1879042360,9670,9670,9670,9670,0
20231219,181700,1879042360,9670,9670,9670,9670,0
20231219,181600,1879042360,9670,9670,9670,9670,0
20231219,181500,1879042360,9670,9670,9670,9670,0
20231219,181400,1879042360,9670,9670,9670,9670,0
20231219,181300,1879042360,9670,9670,9670,9670,0
20231219,181200,1879042360,9670,9670,9670,9670,0
20231219,181100,1879042360,9670,9670,9670,9670,0
20231219,181000,1879042360,9670,9670,9670,9670,0
20231219,180900,1879042360,9670,9670,9670,9670,0
20231219,180800,1879042360,9670,9670,9670,9670,2879
20231219,180700,1879042360,9670,9670,9670,9670,0
20231219,180600,1879042360,9670,9670,9670,9670,0
20231219,180500,1879042360,9670,9670,9670,9670,0
20231219,180400,1879042360,9670,9670,9670,9670,0
20231219,180300,1879042360,9670,9670,9670,9670,0
20231219,180200,1879042360,9670,9670,9670,9670,0
20231219,180100,1879042360,9670,9670,9670,9670,0
20231219,180000,1879042360,9670,9670,9670,9670,0
20231219,175900,1879042360,9670,9670,9670,9670,0
20231219,175800,1879042360,9670,9670,9670,9670,0
20231219,175700,1879042360,9670,9670,9670,9670,0
20231219,175600,1879042360,9670,9670,9670,9670,0
20231219,175500,1879042360,9670,9670,9670,9670,0
20231219,175400,1879042360,9670,9670,9670,9670,0
20231219,175300,1879042360,9670,9670,9670,9670,0
20231219,175200,1879042360,9670,9670,9670,9670,0
20231219,175100,1879042360,9670,9670,9670,9670,0
20231219,175000,1879042360,9670,9670,9670,9670,0
20231219,174900,1879042360,9670,9670,9670,9670,0
20231219,174800,1879042360,9670,9670,9670,9670,0
20231219,174700,1879042360,9670,9670,9670,9670,0
20231219,174600,1879042360,9670,9670,9670,9670,0
20231219,174500,1879042360,9670,9670,9670,9670,0
20231219,174400,1879042360,9670,9670,9670,9670,0
20231219,174300,1879042360,9670,9670,9670,9670,0
20231219,174200,1879042360,9670,9670,9670,9670,0
20231219,174100,1879042360,9670,9670,9670,9670,0
20231219,174000,1879042360,9670,9670,9670,9670,0
20231219,173900,1879042360,9670,9670,9670,9670,0
20231219,173800,1879042360,9670,9670,9670,9670,2879
20231219,173700,1879042360,9670,9670,9670,9670,0
20231219,173600,1879042360,9670,9670,9670,9670,0
20231219,173500,1879042360,9670,9670,9670,9670,0
20231219,173400,1879042360,9670,9670,9670,9670,0
20231219,173300,1879042360,9670,9670,9670,9670,0
20231219,173200,1879042360,9670,9670,9670,9670,0
20231219,173100,1879042360,9670,9670,9670,9670,0
20231219,173000,1879042360,9670,9670,9670,9670,0
20231219,172900,1879042360,9670,9670,9670,9670,0
20231219,172800,1879042360,9670,9670,9670,9670,0
20231219,172700,1879042360,9670,9670,9670,9670,0
20231219,172600,1879042360,9670,9670,9670,9670,0
20231219,172500,1879042360,9670,9670,9670,9670,0
20231219,172400,1879042360,9670,9670,9670,9670,0
20231219,172300,1879042360,9670,9670,9670,9670,0
20231219,172200,1879042360,9670,9670,9670,9670,0
20231219,172100,1879042360,9670,9670,9670,9670,0
20231219,172000,1879042360,9670,9670,9670,9670,0
20231219,171900,1879042360,9670,9670,9670,9670,0
20231219,171800,1879042360,9670,9670,9670,9670,0
20231219,171700,1879042360,9670,9670,9670,9670,0
20231219,171600,1879042360,9670,9670,9670,9670,0
20231219,171500,1879042360,9670,9670,9670,9670,0
20231219,171400,1879042360,9670,9670,9670,9670,0
20231219,171300,1879042360,9670,9670,9670,9670,0
20231219,171200,1879042360,9670,9670,9670,9670,0
20231219,171100,1879042360,9670,9670,9670,9670,0
20231219,171000,1879042360,9670,9670,9670,9670,0
20231219,170900,1879042360,9670,9670,9670,9670,0
20231219,170800,1879042360,9670,9670,9670,9670,2879
20231219,170700,1879042360,9670,9670,9670,9670,0
20231219,170600,1879042360,9670,9670,9670,9670,0
20231219,170500,1879042360,9670,9670,9670,9670,0
20231219,170400,1879042360,9670,9670,9670,9670,0
20231219,170300,1879042360,9670,9670,9670,9670,0
20231219,170200,1879042360,9670,9670,9670,9670,0
20231219,170100,1879042360,9670,9670,9670,9670,0
20231219,170000,1879042360,9670,9670,9670,9670,0
20231219,165900,1879042360,9670,9670,9670,9670,0
20231219,165800,1879042360,9670,9670,9670,9670,0
20231219,165700,1879042360,9670,9670,9670,9670,0
20231219,165600,1879042360,9670,9670,9670,9670,0
20231219,165500,1879042360,9670,9670,9670,9670,0
20231219,165400,1879042360,9670,9670,9670,9670,0
20231219,165300,1879042360,9670,9670,9670,9670,0
20231219,165200,1879042360,9670,9670,9670,9670,0
20231219,165100,1879042360,9670,9670,9670,9670,0
20231219,165000,1879042360,9670,9670,9670,9670,0
20231219,164900,1879042360,9670,9670,9670,9670,0
20231219,164800,1879042360,9670,9670,9670,9670,0
20231219,164700,1879042360,9670,9670,9670,9670,0
20231219,164600,1879042360,9670,9670,9670,9670,0
20231219,164500,1879042360,9670,9670,9670,9670,0
20231219,164400,1879042360,9670,9670,9670,9670,0
20231219,164300,1879042360,9670,9670,9670,9670,0
20231219,164200,1879042360,9670,9670,9670,9670,0
20231219,164100,1879042360,9670,9670,9670,9670,0
20231219,164000,1879042360,9670,9670,9670,9670,0
20231219,163900,1879042360,9670,9670,9670,9670,0
20231219,163800,1879042360,9670,9670,9670,9670,2879
20231219,163700,1879042360,9670,9670,9670,9670,0
20231219,163600,1879042360,9670,9670,9670,9670,0
20231219,163500,1879042360,9670,9670,9670,9670,0
20231219,163400,1879042360,9670,9670,9670,9670,0
20231219,163300,1879042360,9670,9670,9670,9670,0
20231219,163200,1879042360,9670,9670,9670,9670,0
20231219,163100,1879042360,9670,9670,9670,9670,0
20231219,163000,1879042360,9670,9670,9670,9670,0
20231219,162900,1879042360,9670,9670,9670,9670,0
20231219,162800,1879042360,9670,9670,9670,9670,0
20231219,162700,1879042360,9670,9670,9670,9670,0
20231219,162600,1879042360,9670,9670,9670,9670,0
20231219,162500,1879042360,9670,9670,9670,9670,0
20231219,162400,1879042360,9670,9670,9670,9670,0
20231219,162300,1879042360,9670,9670,9670,9670,0
20231219,162200,1879042360,9670,9670,9670,9670,0
20231219,162100,1879042360,9670,9670,9670,9670,0
20231219,162000,1879042360,9670,9670,9670,9670,0
20231219,161900,1879042360,9670,9670,9670,9670,0
20231219,161800,1879042360,9670,9670,9670,9670,0
20231219,161700,1879042360,9670,9670,9670,9670,0
20231219,161600,1879042360,9670,9670,9670,9670,0
20231219,161500,1879042360,9670,9670,9670,9670,0
20231219,161400,1879042360,9670,9670,9670,9670,0
20231219,161300,1879042360,9670,9670,9670,9670,0
20231219,161200,1879042360,9670,9670,9670,9670,0
20231219,161100,1879042360,9670,9670,9670,9670,0
20231219,161000,1879042360,9670,9670,9670,9670,0
20231219,160900,1879042360,9670,9670,9670,9670,0
20231219,160800,1879042360,9670,9670,9670,9670,2879
20231219,160700,1879042360,9670,9670,9670,9670,0
20231219,160600,1879042360,9670,9670,9670,9670,0
20231219,160500,1879042360,9670,9670,9670,9670,0
20231219,160400,1879042360,9670,9670,9670,9670,0
20231219,160300,1879042360,9670,9670,9670,9670,0
20231219,160200,1879042360,9670,9670,9670,9670,0
20231219,160100,1879042360,9670,9670,9670,9670,0
20231219,160000,1879042360,9670,9670,9670,9670,0
20231219,155900,1879042360,9670,9670,9670,9670,0
20231219,155800,1879042360,9670,9670,9670,9670,0
20231219,155700,1879042360,9670,9670,9670,9670,0
20231219,155600,1879042360,9670,9670,9670,9670,0
20231219,155500,1879042360,9670,9670,9670,9670,0
20231219,155400,1879042360,9670,9670,9670,9670,0
20231219,155300,1879042360,9670,9670,9670,9670,0
20231219,155200,1879042360,9670,9670,9670,9670,0
20231219,155100,1879042360,9670,9670,9670,9670,0
20231219,155000,1879042360,9670,9670,9670,9670,0
20231219,154900,1879042360,9670,9670,9670,9670,0
20231219,154800,1879042360,9670,9670,9670,9670,0
20231219,154700,1879042360,9670,9670,9670,9670,0
20231219,154600,1879042360,9670,9670,9670,9670,0
20231219,154500,1879042360,9670,9670,9670,9670,0
20231219,154400,1879042360,9670,9670,9670,9670,0
20231219,154300,1879042360,9670,9670,9670,9670,0
20231219,154200,1879042360,9670,9670,9670,9670,0
20231219,154100,1879042360,9670,9670,9670,9670,0
20231219,154000,1879042360,9670,9670,9670,9670,0
20231219,153900,1879042360,9670,9670,9670,9670,0
20231219,153800,1879042360,9670,9670,9670,9670,2879
20231219,153700,1879042360,9670,9670,9670,9670,0
20231219,153600,1879042360,9670,9670,9670,9670,0
20231219,153500,1879042360,9670,9670,9670,9670,0
20231219,153400,1879042360,9670,9670,9670,9670,0
20231219,153300,1879042360,9670,9670,9670,9670,0
20231219,153200,1879042360,9670,9670,9670,9670,0
20231219,153100,1879042360,9670,9670,9670,9670,0
20231219,153000,1879042360,9670,9670,9670,9670,2879
20231219,152900,1851202430,9660,9660,9660,9660,0
20231219,152800,1851202430,9660,9660,9660,9660,0
20231219,152700,1851202430,9660,9660,9660,9660,0
20231219,152600,1851202430,9660,9660,9660,9660,0
20231219,152500,1851202430,9660,9660,9660,9660,0
20231219,152400,1851202430,9660,9660,9660,9660,0
20231219,152300,1851202430,9660,9660,9660,9660,0
20231219,152200,1851202430,9660,9660,9660,9660,0
20231219,152100,1851202430,9660,9660,9660,9660,0
20231219,152000,1851202430,9660,9660,9660,9660,0
20231219,151900,1851202430,9660,9670,9700,9650,683
20231219,151800,1844600520,9710,9680,9710,9660,5256
20231219,151700,1793809490,9680,9680,9700,9680,5432
20231219,151600,1741147910,9680,9690,9700,9680,8068
20231219,151500,1662949190,9680,9660,9680,9660,5998
20231219,151400,1604972510,9660,9670,9690,9660,7545
20231219,151300,1532022480,9670,9660,9670,9660,3283
20231219,151200,1500279080,9670,9680,9680,9650,1517
20231219,151100,1485608380,9680,9660,9690,9660,5142
20231219,151000,1435881840,9660,9640,9670,9630,3667
20231219,150900,1400477680,9640,9650,9660,9640,1591
20231219,150800,1385116600,9650,9650,9650,9640,1629
20231219,150700,1369400250,9650,9670,9670,9650,1376
20231219,150600,1356112750,9670,9660,9670,9660,5507
20231219,150500,1302881320,9650,9650,9650,9640,4505
20231219,150400,1259410070,9650,9660,9660,9650,2619
20231219,150300,1234126480,9660,9650,9660,9610,5156
20231219,150200,1184374930,9640,9640,9640,9640,122
20231219,150100,1183198850,9640,9640,9660,9640,2558
20231219,150000,1158522520,9640,9600,9640,9600,1198
20231219,145900,1146996360,9620,9600,9630,9600,8251
20231219,145800,1067739460,9600,9600,9600,9580,2621
20231219,145700,1042583040,9590,9590,9610,9570,3577
20231219,145600,1008246690,9600,9570,9600,9570,3105
20231219,145500,978444750,9600,9570,9600,9570,3397
20231219,145400,945847990,9600,9510,9600,9510,1761
20231219,145300,928963120,9560,9480,9560,9470,6506
20231219,145200,866882180,9490,9490,9490,9470,231
20231219,145100,864693040,9490,9490,9490,9490,0
20231219,145000,864693040,9490,9490,9490,9490,5
20231219,144900,864645590,9480,9480,9480,9480,10
20231219,144800,864550790,9490,9480,9490,9480,31
20231219,144700,864256620,9470,9470,9480,9470,8
20231219,144600,864180840,9460,9470,9470,9460,223
20231219,144500,862071190,9500,9500,9500,9500,200
20231219,144400,860171190,9490,9470,9490,9470,298
20231219,144300,857346120,9470,9470,9470,9470,0
20231219,144200,857346120,9470,9480,9480,9470,247
20231219,144100,855005460,9480,9470,9480,9470,2001
20231219,144000,836038700,9470,9470,9470,9470,1
20231219,143900,836029230,9430,9440,9440,9430,23
20231219,143800,835812330,9440,9440,9480,9440,281
20231219,143700,833151830,9440,9480,9480,9440,2231
20231219,143600,812053990,9480,9480,9480,9480,1
20231219,143500,812044510,9480,9480,9480,9480,26
20231219,143400,811798030,9480,9480,9480,9480,131
20231219,143300,810556150,9490,9520,9520,9490,455
20231219,143200,806236970,9520,9520,9520,9520,2
20231219,143100,806217930,9490,9520,9520,9490,40
20231219,143000,805837580,9530,9530,9530,9530,100
20231219,142900,804884580,9530,9520,9530,9520,14272
20231219,142800,668872480,9520,9480,9520,9480,3451
20231219,142700,636107020,9480,9440,9480,9440,1186
20231219,142600,624882250,9440,9430,9450,9430,3408
20231219,142500,592734830,9430,9380,9430,9380,693
20231219,142400,586209780,9380,9380,9380,9380,50
20231219,142300,585740780,9420,9420,9420,9420,0
20231219,142200,585740780,9420,9430,9460,9420,1362
20231219,142100,572897020,9430,9440,9470,9430,591
20231219,142000,567302860,9410,9350,9410,9350,4906
20231219,141900,521232830,9350,9350,9350,9350,3
20231219,141800,521204780,9350,9340,9350,9340,252
20231219,141700,518850100,9310,9310,9310,9310,0
20231219,141600,518850100,9310,9300,9310,9300,638
20231219,141500,512910760,9270,9270,9270,9270,0
20231219,141400,512910760,9270,9270,9270,9270,1
20231219,141300,512901490,9310,9310,9310,9310,515
20231219,141200,508106840,9300,9280,9300,9280,2365
20231219,141100,486136210,9280,9280,9280,9280,0
20231219,141000,486136210,9280,9280,9280,9280,100
20231219,140900,485208210,9290,9290,9290,9290,0
20231219,140800,485208210,9290,9290,9290,9290,0
20231219,140700,485208210,9290,9290,9290,9290,23
20231219,140600,484994540,9290,9280,9290,9270,155
20231219,140500,483557100,9290,9290,9290,9280,7
20231219,140400,483492120,9280,9240,9280,9240,2128
20231219,140300,463778840,9230,9230,9230,9230,0
20231219,140200,463778840,9230,9230,9230,9230,5
20231219,140100,463732690,9230,9230,9230,9230,0
20231219,140000,463732690,9230,9230,9230,9230,5
20231219,135900,463686540,9240,9240,9240,9240,0
20231219,135800,463686540,9240,9240,9240,9240,0
20231219,135700,463686540,9240,9240,9240,9240,1
20231219,135600,463677300,9230,9230,9230,9230,305
20231219,135500,460862150,9220,9220,9220,9220,300
20231219,135400,458096150,9220,9220,9220,9220,9
20231219,135300,458013170,9220,9220,9220,9220,0
20231219,135200,458013170,9220,9220,9220,9220,0
20231219,135100,458013170,9220,9220,9220,9220,0
20231219,135000,458013170,9220,9220,9220,9220,1
20231219,134900,458003950,9210,9210,9210,9210,128
20231219,134800,456825070,9210,9210,9210,9210,12
20231219,134700,456714550,9200,9200,9200,9200,0
20231219,134600,456714550,9200,9200,9200,9200,0
20231219,134500,456714550,9200,9200,9200,9200,0
20231219,134400,456714550,9200,9200,9200,9200,200
20231219,134300,454874550,9200,9190,9200,9190,110
20231219,134200,453862600,9170,9170,9170,9170,0
20231219,134100,453862600,9170,9170,9170,9170,0
20231219,134000,453862600,9170,9170,9170,9170,0
20231219,133900,453862600,9170,9170,9170,9170,9
20231219,133800,453780070,9170,9170,9170,9170,0
20231219,133700,453780070,9170,9170,9170,9170,0
20231219,133600,453780070,9170,9170,9170,9170,0
20231219,133500,453780070,9170,9170,9170,9170,0
20231219,133400,453780070,9170,9170,9170,9170,0
20231219,133300,453780070,9170,9170,9170,9170,9
20231219,133200,453697540,9180,9180,9180,9180,9
20231219,133100,453614920,9190,9190,9190,9190,105
20231219,133000,452649970,9180,9180,9180,9180,0
20231219,132900,452649970,9180,9180,9180,9180,0
20231219,132800,452649970,9180,9180,9180,9180,10
20231219,132700,452558170,9180,9180,9180,9180,9
20231219,132600,452475550,9240,9240,9240,9240,0
20231219,132500,452475550,9240,9240,9240,9240,0
20231219,132400,452475550,9240,9240,9240,9240,0
20231219,132300,452475550,9240,9240,9240,9240,0
20231219,132200,452475550,9240,9200,9240,9200,533
20231219,132100,447571910,9200,9200,9200,9200,200
20231219,132000,445731910,9210,9210,9210,9210,0
20231219,131900,445731910,9210,9210,9210,9210,244
20231219,131800,443484670,9200,9200,9200,9200,0
20231219,131700,443484670,9200,9200,9200,9200,0
20231219,131600,443484670,9200,9200,9200,9200,0
20231219,131500,443484670,9200,9200,9200,9200,0
20231219,131400,443484670,9200,9200,9200,9200,1
20231219,131300,443475470,9200,9200,9200,9200,9
20231219,131200,443392670,9210,9210,9210,9210,0
20231219,131100,443392670,9210,9210,9210,9210,5
20231219,131000,443346620,9210,9210,9210,9210,0
20231219,130900,443346620,9210,9200,9210,9200,23
20231219,130800,443134970,9200,9200,9200,9200,50
20231219,130700,442674970,9200,9200,9200,9200,0
20231219,130600,442674970,9200,9200,9200,9200,0
20231219,130500,442674970,9200,9200,9200,9200,0
20231219,130400,442674970,9200,9200,9200,9200,0
20231219,130300,442674970,9200,9200,9200,9200,0
20231219,130200,442674970,9200,9200,9200,9200,0
20231219,130100,442674970,9200,9200,9200,9200,100
20231219,130000,441754970,9200,9200,9200,9200,3
20231219,125900,441727370,9200,9200,9200,9200,0
20231219,125800,441727370,9200,9210,9210,9200,148
20231219,125700,440364470,9250,9250,9250,9250,0
20231219,125600,440364470,9250,9250,9250,9250,0
20231219,125500,440364470,9250,9250,9250,9250,1
20231219,125400,440355220,9200,9200,9200,9200,0
20231219,125300,440355220,9200,9250,9250,9200,2501
20231219,125200,417341470,9250,9250,9250,9250,0
20231219,125100,417341470,9250,9250,9250,9250,0
20231219,125000,417341470,9250,9250,9250,9250,1
20231219,124900,417332220,9210,9210,9210,9210,0
20231219,124800,417332220,9210,9210,9210,9210,0
20231219,124700,417332220,9210,9210,9210,9210,0
20231219,124600,417332220,9210,9210,9210,9210,42
20231219,124500,416945400,9210,9210,9210,9210,125
20231219,124400,415794150,9210,9210,9210,9210,0
20231219,124300,415794150,9210,9220,9220,9210,51
20231219,124200,415324320,9220,9220,9220,9220,0
20231219,124100,415324320,9220,9220,9220,9220,150
20231219,124000,413941320,9250,9250,9250,9250,0
20231219,123900,413941320,9250,9250,9250,9250,0
20231219,123800,413941320,9250,9250,9250,9250,1
20231219,123700,413932070,9220,9220,9220,9220,0
20231219,123600,413932070,9220,9220,9220,9220,0
20231219,123500,413932070,9220,9220,9220,9220,0
20231219,123400,413932070,9220,9220,9220,9220,176
20231219,123300,412309350,9260,9260,9260,9260,2
20231219,123200,412290830,9260,9260,9260,9260,0
20231219,123100,412290830,9260,9260,9260,9260,1
20231219,123000,412281570,9220,9220,9220,9220,0
20231219,122900,412281570,9220,9220,9220,9220,0
20231219,122800,412281570,9220,9230,9230,9220,400
20231219,122700,408591260,9230,9230,9230,9230,9
20231219,122600,408508190,9260,9260,9260,9260,0
20231219,122500,408508190,9260,9260,9260,9260,0
20231219,122400,408508190,9260,9260,9260,9260,0
20231219,122300,408508190,9260,9260,9260,9260,1
20231219,122200,408498930,9230,9230,9230,9230,0
20231219,122100,408498930,9230,9230,9230,9230,9
20231219,122000,408415860,9260,9230,9260,9230,40
20231219,121900,408046630,9230,9230,9230,9230,100
20231219,121800,407123630,9240,9250,9250,9240,1510
20231219,121700,393161130,9260,9260,9260,9260,0
20231219,121600,393161130,9260,9260,9260,9260,3
20231219,121500,393133350,9260,9260,9260,9260,1456
20231219,121400,379650790,9270,9260,9270,9260,10
20231219,121300,379558180,9270,9270,9270,9270,0
20231219,121200,379558180,9270,9270,9270,9270,0
20231219,121100,379558180,9270,9270,9270,9270,0
20231219,121000,379558180,9270,9270,9270,9270,0
20231219,120900,379558180,9270,9270,9270,9270,171
20231219,120800,377973010,9270,9270,9270,9270,530
20231219,120700,373059910,9270,9270,9270,9270,1
20231219,120600,373050640,9260,9260,9260,9260,40
20231219,120500,372680240,9270,9270,9270,9270,891
20231219,120400,364420670,9280,9270,9280,9270,410
20231219,120300,360619960,9280,9280,9280,9280,0
20231219,120200,360619960,9280,9280,9280,9280,1
20231219,120100,360610680,9280,9280,9280,9280,0
20231219,120000,360610680,9280,9280,9280,9280,0
20231219,115900,360610680,9280,9280,9280,9280,1
20231219,115800,360601400,9270,9270,9270,9270,0
20231219,115700,360601400,9270,9280,9280,9270,14
20231219,115600,360471570,9280,9280,9280,9280,7
20231219,115500,360406610,9280,9280,9280,9280,39
20231219,115400,360044690,9280,9280,9280,9280,5
20231219,115300,359998290,9280,9280,9280,9280,0
20231219,115200,359998290,9280,9280,9280,9280,6
20231219,115100,359942610,9290,9290,9290,9290,1
20231219,115000,359933320,9280,9280,9280,9280,111
20231219,114900,358903240,9280,9280,9280,9280,100
20231219,114800,357975240,9280,9280,9280,9280,303
20231219,114700,355163400,9280,9280,9280,9280,0
20231219,114600,355163400,9280,9280,9280,9280,75
20231219,114500,354467400,9280,9280,9280,9280,0
20231219,114400,354467400,9280,9280,9280,9280,0
20231219,114300,354467400,9280,9280,9280,9280,0
20231219,114200,354467400,9280,9280,9280,9280,600
20231219,114100,348899400,9280,9280,9280,9280,0
20231219,114000,348899400,9280,9280,9280,9280,0
20231219,113900,348899400,9280,9270,9280,9270,3
20231219,113800,348871580,9270,9250,9270,9250,390
20231219,113700,345261160,9240,9240,9240,9240,0
20231219,113600,345261160,9240,9230,9240,9230,190
20231219,113500,343505930,9230,9230,9230,9230,0
20231219,113400,343505930,9230,9230,9230,9230,0
20231219,113300,343505930,9230,9230,9230,9230,0
20231219,113200,343505930,9230,9230,9230,9230,0
20231219,113100,343505930,9230,9230,9230,9230,4
20231219,113000,343469010,9230,9230,9230,9230,53
20231219,112900,342979820,9230,9230,9230,9230,1
20231219,112800,342970590,9220,9220,9220,9220,120
20231219,112700,341864190,9220,9220,9220,9220,100
20231219,112600,340942190,9210,9210,9210,9210,0
20231219,112500,340942190,9210,9210,9210,9210,0
20231219,112400,340942190,9210,9210,9210,9210,0
20231219,112300,340942190,9210,9220,9220,9210,209
20231219,112200,339015300,9210,9210,9210,9210,0
20231219,112100,339015300,9210,9210,9210,9210,0
20231219,112000,339015300,9210,9210,9210,9210,0
20231219,111900,339015300,9210,9210,9210,9210,5
20231219,111800,338969250,9210,9210,9210,9210,5
20231219,111700,338923200,9210,9210,9210,9210,2
20231219,111600,338904780,9220,9220,9220,9220,1
20231219,111500,338895560,9210,9200,9210,9200,96
20231219,111400,338011500,9200,9200,9200,9200,9
20231219,111300,337928700,9210,9210,9210,9210,1
20231219,111200,337919490,9200,9200,9200,9200,9
20231219,111100,337836690,9210,9210,9210,9210,1
20231219,111000,337827480,9200,9200,9200,9200,11
20231219,110900,337726280,9210,9210,9210,9210,35
20231219,110800,337403930,9210,9210,9210,9210,0
20231219,110700,337403930,9210,9210,9210,9210,0
20231219,110600,337403930,9210,9210,9210,9210,5
20231219,110500,337357880,9210,9210,9210,9210,19
20231219,110400,337182890,9210,9210,9210,9210,1
20231219,110300,337173680,9210,9210,9210,9210,0
20231219,110200,337173680,9210,9210,9210,9210,0
20231219,110100,337173680,9210,9210,9210,9210,5
20231219,110000,337127630,9210,9210,9210,9210,0
20231219,105900,337127630,9210,9210,9210,9210,0
20231219,105800,337127630,9210,9210,9210,9210,0
20231219,105700,337127630,9210,9200,9210,9200,113
20231219,105600,336087450,9200,9200,9200,9200,0
20231219,105500,336087450,9200,9170,9200,9170,309
20231219,105400,333244920,9200,9200,9200,9200,1
20231219,105300,333235720,9170,9170,9170,9170,0
20231219,105200,333235720,9170,9170,9170,9170,18
20231219,105100,333070660,9220,9220,9220,9220,0
20231219,105000,333070660,9220,9220,9220,9220,0
20231219,104900,333070660,9220,9210,9220,9210,83
20231219,104800,332305740,9210,9210,9210,9210,9
20231219,104700,332222850,9220,9220,9220,9220,1
20231219,104600,332213630,9210,9200,9210,9200,202
20231219,104500,330354110,9200,9200,9200,9200,0
20231219,104400,330354110,9200,9200,9200,9200,0
20231219,104300,330354110,9200,9200,9200,9200,0
20231219,104200,330354110,9200,9200,9200,9200,10
20231219,104100,330262110,9200,9200,9200,9200,0
20231219,104000,330262110,9200,9200,9200,9200,0
20231219,103900,330262110,9200,9200,9200,9200,0
20231219,103800,330262110,9200,9200,9200,9200,0
20231219,103700,330262110,9200,9130,9200,9130,411
20231219,103600,326509610,9130,9190,9210,9130,70
20231219,103500,325868840,9180,9180,9180,9180,225
20231219,103400,323803340,9200,9190,9200,9190,2
20231219,103300,323784950,9190,9190,9190,9190,47
20231219,103200,323353020,9180,9180,9180,9180,99
20231219,103100,322444200,9180,9180,9180,9180,0
20231219,103000,322444200,9180,9170,9180,9170,56
20231219,102900,321930670,9170,9170,9170,9170,900
20231219,102800,313677670,9170,9130,9170,9120,1001
20231219,102700,304547670,9170,9170,9170,9170,649
20231219,102600,298596340,9170,9160,9170,9160,927
20231219,102500,290100920,9150,9150,9150,9150,3
20231219,102400,290073470,9120,9130,9130,9120,2500
20231219,102300,267264230,9170,9170,9170,9170,148
20231219,102200,265907070,9160,9160,9160,9160,53
20231219,102100,265421590,9160,9160,9160,9160,0
20231219,102000,265421590,9160,9160,9160,9160,2
20231219,101900,265403270,9130,9170,9170,9130,1502
20231219,101800,251670220,9160,9160,9160,9160,0
20231219,101700,251670220,9160,9160,9160,9160,0
20231219,101600,251670220,9160,9160,9160,9160,0
20231219,101500,251670220,9160,9160,9160,9160,0
20231219,101400,251670220,9160,9150,9160,9150,827
20231219,101300,244102630,9150,9150,9150,9150,0
20231219,101200,244102630,9150,9150,9150,9150,0
20231219,101100,244102630,9150,9150,9150,9150,109
20231219,101000,243105280,9170,9170,9170,9170,10
20231219,100900,243013580,9170,9170,9170,9170,10
20231219,100800,242921880,9170,9170,9170,9170,1
20231219,100700,242912710,9160,9160,9160,9160,0
20231219,100600,242912710,9160,9160,9160,9160,5
20231219,100500,242866910,9150,9150,9150,9150,9
20231219,100400,242784560,9140,9140,9140,9140,15
20231219,100300,242647460,9170,9170,9170,9170,0
20231219,100200,242647460,9170,9170,9170,9170,0
20231219,100100,242647460,9170,9170,9170,9170,0
20231219,100000,242647460,9170,9140,9170,9140,15
20231219,095900,242510210,9130,9180,9180,9130,142
20231219,095800,241209660,9120,9120,9120,9120,0
20231219,095700,241209660,9120,9140,9140,9120,3066
20231219,095600,213216370,9140,9180,9180,9140,208
20231219,095500,211313690,9180,9180,9180,9180,0
20231219,095400,211313690,9180,9180,9180,9180,0
20231219,095300,211313690,9180,9190,9190,9180,63
20231219,095200,210734750,9180,9180,9180,9180,0
20231219,095100,210734750,9180,9190,9190,9180,6
20231219,095000,210679620,9190,9190,9190,9190,0
20231219,094900,210679620,9190,9150,9190,9150,6
20231219,094800,210624680,9140,9200,9200,9140,1093
20231219,094700,200619920,9200,9200,9200,9200,8
20231219,094600,200546320,9200,9220,9220,9200,176
20231219,094500,198924980,9220,9220,9220,9220,1
20231219,094400,198915760,9230,9230,9230,9230,36
20231219,094300,198583480,9250,9250,9250,9250,0
20231219,094200,198583480,9250,9250,9250,9250,0
20231219,094100,198583480,9250,9250,9250,9250,0
20231219,094000,198583480,9250,9250,9250,9250,0
20231219,093900,198583480,9250,9250,9250,9250,0
20231219,093800,198583480,9250,9250,9250,9250,0
20231219,093700,198583480,9250,9250,9250,9250,0
20231219,093600,198583480,9250,9250,9250,9250,1
20231219,093500,198574230,9230,9230,9230,9230,256
20231219,093400,196211350,9230,9230,9230,9230,0
20231219,093300,196211350,9230,9230,9230,9230,0
20231219,093200,196211350,9230,9230,9230,9230,1
20231219,093100,196202120,9260,9260,9260,9260,38
20231219,093000,195850240,9260,9260,9260,9260,0
20231219,092900,195850240,9260,9250,9260,9250,114
20231219,092800,194794830,9250,9230,9250,9230,249
20231219,092700,192494400,9210,9190,9210,9170,2646
20231219,092600,168153080,9170,9140,9170,9140,590
20231219,092500,162748780,9140,9140,9140,9140,0
20231219,092400,162748780,9140,9170,9170,9140,8
20231219,092300,162675560,9170,9130,9170,9130,35
20231219,092200,162355410,9170,9170,9170,9170,1
20231219,092100,162346240,9110,9140,9140,9110,4300
20231219,092000,123148220,9190,9190,9190,9190,206
20231219,091900,121255080,9190,9190,9190,9190,0
20231219,091800,121255080,9190,9190,9190,9190,1
20231219,091700,121245890,9130,9150,9150,9130,1300
20231219,091600,109375360,9140,9140,9140,9140,200
20231219,091500,107547360,9150,9160,9160,9150,488
20231219,091400,103081160,9190,9190,9190,9190,0
20231219,091300,103081160,9190,9190,9190,9190,0
20231219,091200,103081160,9190,9190,9190,9190,110
20231219,091100,102070260,9200,9180,9200,9180,20
20231219,091000,101886370,9180,9180,9180,9180,11
20231219,090900,101785390,9190,9200,9200,9190,2
20231219,090800,101767000,9130,9130,9130,9130,1009
20231219,090700,92554830,9140,9110,9140,9100,2349
20231219,090600,71147870,9160,9170,9170,9110,1509
20231219,090500,57387580,9120,9180,9180,9120,1215
20231219,090400,46304560,9120,9150,9150,9120,2000
20231219,090300,28050160,9230,9160,9230,9160,5
20231219,090200,28004290,9130,9250,9250,9130,24
20231219,090100,27782630,9160,9250,9260,9150,1818
20231219,090000,11102740,9260,9260,9260,9260,1199