KissMeData/066590/min/candle-20231220.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231220,194000,373074095,2625,2625,2625,2625,2507
20231220,193900,373074095,2625,2625,2625,2625,0
20231220,193800,373074095,2625,2625,2625,2625,0
20231220,193700,373074095,2625,2625,2625,2625,0
20231220,193600,373074095,2625,2625,2625,2625,0
20231220,193500,373074095,2625,2625,2625,2625,0
20231220,193400,373074095,2625,2625,2625,2625,0
20231220,193300,373074095,2625,2625,2625,2625,0
20231220,193200,373074095,2625,2625,2625,2625,0
20231220,193100,373074095,2625,2625,2625,2625,0
20231220,193000,373074095,2625,2625,2625,2625,0
20231220,192900,373074095,2625,2625,2625,2625,0
20231220,192800,373074095,2625,2625,2625,2625,0
20231220,192700,373074095,2625,2625,2625,2625,0
20231220,192600,373074095,2625,2625,2625,2625,0
20231220,192500,373074095,2625,2625,2625,2625,0
20231220,192400,373074095,2625,2625,2625,2625,0
20231220,192300,373074095,2625,2625,2625,2625,0
20231220,192200,373074095,2625,2625,2625,2625,0
20231220,192100,373074095,2625,2625,2625,2625,0
20231220,192000,373074095,2625,2625,2625,2625,0
20231220,191900,373074095,2625,2625,2625,2625,0
20231220,191800,373074095,2625,2625,2625,2625,0
20231220,191700,373074095,2625,2625,2625,2625,0
20231220,191600,373074095,2625,2625,2625,2625,0
20231220,191500,373074095,2625,2625,2625,2625,0
20231220,191400,373074095,2625,2625,2625,2625,0
20231220,191300,373074095,2625,2625,2625,2625,0
20231220,191200,373074095,2625,2625,2625,2625,0
20231220,191100,373074095,2625,2625,2625,2625,0
20231220,191000,373074095,2625,2625,2625,2625,2507
20231220,190900,373074095,2625,2625,2625,2625,0
20231220,190800,373074095,2625,2625,2625,2625,0
20231220,190700,373074095,2625,2625,2625,2625,0
20231220,190600,373074095,2625,2625,2625,2625,0
20231220,190500,373074095,2625,2625,2625,2625,0
20231220,190400,373074095,2625,2625,2625,2625,0
20231220,190300,373074095,2625,2625,2625,2625,0
20231220,190200,373074095,2625,2625,2625,2625,0
20231220,190100,373074095,2625,2625,2625,2625,0
20231220,190000,373074095,2625,2625,2625,2625,0
20231220,185900,373074095,2625,2625,2625,2625,0
20231220,185800,373074095,2625,2625,2625,2625,0
20231220,185700,373074095,2625,2625,2625,2625,0
20231220,185600,373074095,2625,2625,2625,2625,0
20231220,185500,373074095,2625,2625,2625,2625,0
20231220,185400,373074095,2625,2625,2625,2625,0
20231220,185300,373074095,2625,2625,2625,2625,0
20231220,185200,373074095,2625,2625,2625,2625,0
20231220,185100,373074095,2625,2625,2625,2625,0
20231220,185000,373074095,2625,2625,2625,2625,0
20231220,184900,373074095,2625,2625,2625,2625,0
20231220,184800,373074095,2625,2625,2625,2625,0
20231220,184700,373074095,2625,2625,2625,2625,0
20231220,184600,373074095,2625,2625,2625,2625,0
20231220,184500,373074095,2625,2625,2625,2625,0
20231220,184400,373074095,2625,2625,2625,2625,0
20231220,184300,373074095,2625,2625,2625,2625,0
20231220,184200,373074095,2625,2625,2625,2625,0
20231220,184100,373074095,2625,2625,2625,2625,0
20231220,184000,373074095,2625,2625,2625,2625,2507
20231220,183900,373074095,2625,2625,2625,2625,0
20231220,183800,373074095,2625,2625,2625,2625,0
20231220,183700,373074095,2625,2625,2625,2625,0
20231220,183600,373074095,2625,2625,2625,2625,0
20231220,183500,373074095,2625,2625,2625,2625,0
20231220,183400,373074095,2625,2625,2625,2625,0
20231220,183300,373074095,2625,2625,2625,2625,0
20231220,183200,373074095,2625,2625,2625,2625,0
20231220,183100,373074095,2625,2625,2625,2625,0
20231220,183000,373074095,2625,2625,2625,2625,0
20231220,182900,373074095,2625,2625,2625,2625,0
20231220,182800,373074095,2625,2625,2625,2625,0
20231220,182700,373074095,2625,2625,2625,2625,0
20231220,182600,373074095,2625,2625,2625,2625,0
20231220,182500,373074095,2625,2625,2625,2625,0
20231220,182400,373074095,2625,2625,2625,2625,0
20231220,182300,373074095,2625,2625,2625,2625,0
20231220,182200,373074095,2625,2625,2625,2625,0
20231220,182100,373074095,2625,2625,2625,2625,0
20231220,182000,373074095,2625,2625,2625,2625,0
20231220,181900,373074095,2625,2625,2625,2625,0
20231220,181800,373074095,2625,2625,2625,2625,0
20231220,181700,373074095,2625,2625,2625,2625,0
20231220,181600,373074095,2625,2625,2625,2625,0
20231220,181500,373074095,2625,2625,2625,2625,0
20231220,181400,373074095,2625,2625,2625,2625,0
20231220,181300,373074095,2625,2625,2625,2625,0
20231220,181200,373074095,2625,2625,2625,2625,0
20231220,181100,373074095,2625,2625,2625,2625,0
20231220,181000,373074095,2625,2625,2625,2625,2507
20231220,180900,373074095,2625,2625,2625,2625,0
20231220,180800,373074095,2625,2625,2625,2625,0
20231220,180700,373074095,2625,2625,2625,2625,0
20231220,180600,373074095,2625,2625,2625,2625,0
20231220,180500,373074095,2625,2625,2625,2625,0
20231220,180400,373074095,2625,2625,2625,2625,0
20231220,180300,373074095,2625,2625,2625,2625,0
20231220,180200,373074095,2625,2625,2625,2625,0
20231220,180100,373074095,2625,2625,2625,2625,0
20231220,180000,373074095,2625,2625,2625,2625,0
20231220,175900,373074095,2625,2625,2625,2625,0
20231220,175800,373074095,2625,2625,2625,2625,0
20231220,175700,373074095,2625,2625,2625,2625,0
20231220,175600,373074095,2625,2625,2625,2625,0
20231220,175500,373074095,2625,2625,2625,2625,0
20231220,175400,373074095,2625,2625,2625,2625,0
20231220,175300,373074095,2625,2625,2625,2625,0
20231220,175200,373074095,2625,2625,2625,2625,0
20231220,175100,373074095,2625,2625,2625,2625,0
20231220,175000,373074095,2625,2625,2625,2625,0
20231220,174900,373074095,2625,2625,2625,2625,0
20231220,174800,373074095,2625,2625,2625,2625,0
20231220,174700,373074095,2625,2625,2625,2625,0
20231220,174600,373074095,2625,2625,2625,2625,0
20231220,174500,373074095,2625,2625,2625,2625,0
20231220,174400,373074095,2625,2625,2625,2625,0
20231220,174300,373074095,2625,2625,2625,2625,0
20231220,174200,373074095,2625,2625,2625,2625,0
20231220,174100,373074095,2625,2625,2625,2625,0
20231220,174000,373074095,2625,2625,2625,2625,2507
20231220,173900,373074095,2625,2625,2625,2625,0
20231220,173800,373074095,2625,2625,2625,2625,0
20231220,173700,373074095,2625,2625,2625,2625,0
20231220,173600,373074095,2625,2625,2625,2625,0
20231220,173500,373074095,2625,2625,2625,2625,0
20231220,173400,373074095,2625,2625,2625,2625,0
20231220,173300,373074095,2625,2625,2625,2625,0
20231220,173200,373074095,2625,2625,2625,2625,0
20231220,173100,373074095,2625,2625,2625,2625,0
20231220,173000,373074095,2625,2625,2625,2625,0
20231220,172900,373074095,2625,2625,2625,2625,0
20231220,172800,373074095,2625,2625,2625,2625,0
20231220,172700,373074095,2625,2625,2625,2625,0
20231220,172600,373074095,2625,2625,2625,2625,0
20231220,172500,373074095,2625,2625,2625,2625,0
20231220,172400,373074095,2625,2625,2625,2625,0
20231220,172300,373074095,2625,2625,2625,2625,0
20231220,172200,373074095,2625,2625,2625,2625,0
20231220,172100,373074095,2625,2625,2625,2625,0
20231220,172000,373074095,2625,2625,2625,2625,0
20231220,171900,373074095,2625,2625,2625,2625,0
20231220,171800,373074095,2625,2625,2625,2625,0
20231220,171700,373074095,2625,2625,2625,2625,0
20231220,171600,373074095,2625,2625,2625,2625,0
20231220,171500,373074095,2625,2625,2625,2625,0
20231220,171400,373074095,2625,2625,2625,2625,0
20231220,171300,373074095,2625,2625,2625,2625,0
20231220,171200,373074095,2625,2625,2625,2625,0
20231220,171100,373074095,2625,2625,2625,2625,0
20231220,171000,373074095,2625,2625,2625,2625,2507
20231220,170900,373074095,2625,2625,2625,2625,0
20231220,170800,373074095,2625,2625,2625,2625,0
20231220,170700,373074095,2625,2625,2625,2625,0
20231220,170600,373074095,2625,2625,2625,2625,0
20231220,170500,373074095,2625,2625,2625,2625,0
20231220,170400,373074095,2625,2625,2625,2625,0
20231220,170300,373074095,2625,2625,2625,2625,0
20231220,170200,373074095,2625,2625,2625,2625,0
20231220,170100,373074095,2625,2625,2625,2625,0
20231220,170000,373074095,2625,2625,2625,2625,0
20231220,165900,373074095,2625,2625,2625,2625,0
20231220,165800,373074095,2625,2625,2625,2625,0
20231220,165700,373074095,2625,2625,2625,2625,0
20231220,165600,373074095,2625,2625,2625,2625,0
20231220,165500,373074095,2625,2625,2625,2625,0
20231220,165400,373074095,2625,2625,2625,2625,0
20231220,165300,373074095,2625,2625,2625,2625,0
20231220,165200,373074095,2625,2625,2625,2625,0
20231220,165100,373074095,2625,2625,2625,2625,0
20231220,165000,373074095,2625,2625,2625,2625,0
20231220,164900,373074095,2625,2625,2625,2625,0
20231220,164800,373074095,2625,2625,2625,2625,0
20231220,164700,373074095,2625,2625,2625,2625,0
20231220,164600,373074095,2625,2625,2625,2625,0
20231220,164500,373074095,2625,2625,2625,2625,0
20231220,164400,373074095,2625,2625,2625,2625,0
20231220,164300,373074095,2625,2625,2625,2625,0
20231220,164200,373074095,2625,2625,2625,2625,0
20231220,164100,373074095,2625,2625,2625,2625,0
20231220,164000,373074095,2625,2625,2625,2625,2507
20231220,163900,373074095,2625,2625,2625,2625,0
20231220,163800,373074095,2625,2625,2625,2625,0
20231220,163700,373074095,2625,2625,2625,2625,0
20231220,163600,373074095,2625,2625,2625,2625,0
20231220,163500,373074095,2625,2625,2625,2625,0
20231220,163400,373074095,2625,2625,2625,2625,0
20231220,163300,373074095,2625,2625,2625,2625,0
20231220,163200,373074095,2625,2625,2625,2625,0
20231220,163100,373074095,2625,2625,2625,2625,0
20231220,163000,373074095,2625,2625,2625,2625,0
20231220,162900,373074095,2625,2625,2625,2625,0
20231220,162800,373074095,2625,2625,2625,2625,0
20231220,162700,373074095,2625,2625,2625,2625,0
20231220,162600,373074095,2625,2625,2625,2625,0
20231220,162500,373074095,2625,2625,2625,2625,0
20231220,162400,373074095,2625,2625,2625,2625,0
20231220,162300,373074095,2625,2625,2625,2625,0
20231220,162200,373074095,2625,2625,2625,2625,0
20231220,162100,373074095,2625,2625,2625,2625,0
20231220,162000,373074095,2625,2625,2625,2625,0
20231220,161900,373074095,2625,2625,2625,2625,0
20231220,161800,373074095,2625,2625,2625,2625,0
20231220,161700,373074095,2625,2625,2625,2625,0
20231220,161600,373074095,2625,2625,2625,2625,0
20231220,161500,373074095,2625,2625,2625,2625,0
20231220,161400,373074095,2625,2625,2625,2625,0
20231220,161300,373074095,2625,2625,2625,2625,0
20231220,161200,373074095,2625,2625,2625,2625,0
20231220,161100,373074095,2625,2625,2625,2625,0
20231220,161000,373074095,2625,2625,2625,2625,2507
20231220,160900,373074095,2625,2625,2625,2625,0
20231220,160800,373074095,2625,2625,2625,2625,0
20231220,160700,373074095,2625,2625,2625,2625,0
20231220,160600,373074095,2625,2625,2625,2625,0
20231220,160500,373074095,2625,2625,2625,2625,0
20231220,160400,373074095,2625,2625,2625,2625,0
20231220,160300,373074095,2625,2625,2625,2625,0
20231220,160200,373074095,2625,2625,2625,2625,0
20231220,160100,373074095,2625,2625,2625,2625,0
20231220,160000,373074095,2625,2625,2625,2625,0
20231220,155900,373074095,2625,2625,2625,2625,0
20231220,155800,373074095,2625,2625,2625,2625,0
20231220,155700,373074095,2625,2625,2625,2625,0
20231220,155600,373074095,2625,2625,2625,2625,0
20231220,155500,373074095,2625,2625,2625,2625,0
20231220,155400,373074095,2625,2625,2625,2625,0
20231220,155300,373074095,2625,2625,2625,2625,0
20231220,155200,373074095,2625,2625,2625,2625,0
20231220,155100,373074095,2625,2625,2625,2625,0
20231220,155000,373074095,2625,2625,2625,2625,0
20231220,154900,373074095,2625,2625,2625,2625,0
20231220,154800,373074095,2625,2625,2625,2625,0
20231220,154700,373074095,2625,2625,2625,2625,0
20231220,154600,373074095,2625,2625,2625,2625,0
20231220,154500,373074095,2625,2625,2625,2625,0
20231220,154400,373074095,2625,2625,2625,2625,0
20231220,154300,373074095,2625,2625,2625,2625,0
20231220,154200,373074095,2625,2625,2625,2625,0
20231220,154100,373074095,2625,2625,2625,2625,0
20231220,154000,373074095,2625,2625,2625,2625,2507
20231220,153900,373074095,2625,2625,2625,2625,0
20231220,153800,373074095,2625,2625,2625,2625,0
20231220,153700,373074095,2625,2625,2625,2625,0
20231220,153600,373074095,2625,2625,2625,2625,0
20231220,153500,373074095,2625,2625,2625,2625,0
20231220,153400,373074095,2625,2625,2625,2625,0
20231220,153300,373074095,2625,2625,2625,2625,0
20231220,153200,373074095,2625,2625,2625,2625,0
20231220,153100,373074095,2625,2625,2625,2625,0
20231220,153000,373074095,2625,2625,2625,2625,2507
20231220,152900,366493220,2625,2625,2625,2625,0
20231220,152800,366493220,2625,2625,2625,2625,0
20231220,152700,366493220,2625,2625,2625,2625,0
20231220,152600,366493220,2625,2625,2625,2625,0
20231220,152500,366493220,2625,2625,2625,2625,0
20231220,152400,366493220,2625,2625,2625,2625,0
20231220,152300,366493220,2625,2625,2625,2625,0
20231220,152200,366493220,2625,2625,2625,2625,0
20231220,152100,366493220,2625,2625,2625,2625,0
20231220,152000,366493220,2625,2625,2625,2625,0
20231220,151900,366493220,2625,2620,2625,2620,487
20231220,151800,365216810,2620,2620,2620,2620,101
20231220,151700,364952190,2620,2620,2620,2620,410
20231220,151600,363877990,2620,2620,2620,2620,687
20231220,151500,362078050,2620,2620,2620,2620,30
20231220,151400,361999450,2620,2620,2620,2620,834
20231220,151300,359814370,2620,2615,2620,2610,2227
20231220,151200,353992665,2615,2615,2615,2615,4
20231220,151100,353982205,2620,2615,2620,2615,1284
20231220,151000,350622925,2620,2620,2620,2620,231
20231220,150900,350017705,2620,2620,2620,2620,0
20231220,150800,350017705,2620,2620,2620,2615,659
20231220,150700,348291130,2620,2620,2620,2620,163
20231220,150600,347864070,2620,2620,2620,2620,100
20231220,150500,347602070,2620,2620,2620,2620,0
20231220,150400,347602070,2620,2620,2620,2620,0
20231220,150300,347602070,2620,2620,2620,2620,62
20231220,150200,347439630,2620,2610,2620,2610,1002
20231220,150100,344814400,2620,2620,2620,2620,0
20231220,150000,344814400,2620,2620,2620,2620,0
20231220,145900,344814400,2620,2620,2620,2620,0
20231220,145800,344814400,2620,2610,2620,2610,48
20231220,145700,344688740,2620,2620,2620,2620,0
20231220,145600,344688740,2620,2620,2620,2620,400
20231220,145500,343640740,2620,2620,2620,2620,0
20231220,145400,343640740,2620,2620,2620,2620,0
20231220,145300,343640740,2620,2620,2620,2620,38
20231220,145200,343541180,2625,2625,2625,2625,0
20231220,145100,343541180,2625,2625,2625,2625,0
20231220,145000,343541180,2625,2625,2625,2625,1
20231220,144900,343538555,2610,2615,2615,2610,1500
20231220,144800,339620255,2625,2615,2625,2615,2
20231220,144700,339615015,2625,2625,2625,2625,0
20231220,144600,339615015,2625,2625,2625,2625,0
20231220,144500,339615015,2625,2625,2625,2625,1
20231220,144400,339612390,2610,2610,2610,2610,0
20231220,144300,339612390,2610,2615,2615,2610,1000
20231220,144200,337000525,2630,2620,2630,2620,6
20231220,144100,336984795,2620,2625,2625,2615,985
20231220,144000,334402755,2630,2630,2630,2630,0
20231220,143900,334402755,2630,2630,2630,2630,1
20231220,143800,334400125,2620,2620,2630,2620,583
20231220,143700,332872655,2620,2620,2620,2620,1
20231220,143600,332870035,2620,2620,2620,2620,1
20231220,143500,332867415,2610,2610,2610,2610,0
20231220,143400,332867415,2610,2610,2610,2610,0
20231220,143300,332867415,2610,2610,2610,2610,0
20231220,143200,332867415,2610,2610,2610,2610,12
20231220,143100,332836095,2610,2620,2620,2610,172
20231220,143000,332387060,2630,2630,2630,2630,0
20231220,142900,332387060,2630,2630,2630,2630,0
20231220,142800,332387060,2630,2630,2630,2630,9
20231220,142700,332363390,2630,2630,2630,2630,0
20231220,142600,332363390,2630,2630,2630,2630,13
20231220,142500,332329200,2630,2630,2630,2630,0
20231220,142400,332329200,2630,2630,2630,2630,10
20231220,142300,332302900,2610,2610,2610,2610,0
20231220,142200,332302900,2610,2610,2610,2610,0
20231220,142100,332302900,2610,2610,2610,2610,0
20231220,142000,332302900,2610,2630,2630,2610,382
20231220,141900,331298300,2630,2630,2630,2630,50
20231220,141800,331166800,2630,2630,2630,2630,213
20231220,141700,330606610,2630,2630,2630,2630,0
20231220,141600,330606610,2630,2630,2630,2630,0
20231220,141500,330606610,2630,2630,2630,2630,0
20231220,141400,330606610,2630,2630,2630,2630,70
20231220,141300,330422510,2630,2630,2630,2630,200
20231220,141200,329896510,2630,2630,2630,2630,0
20231220,141100,329896510,2630,2630,2630,2630,0
20231220,141000,329896510,2630,2630,2630,2630,0
20231220,140900,329896510,2630,2610,2630,2610,171
20231220,140800,329450180,2630,2630,2630,2630,5
20231220,140700,329437030,2610,2620,2620,2610,3097
20231220,140600,321347420,2620,2625,2625,2620,379
20231220,140500,320354435,2620,2620,2620,2620,0
20231220,140400,320354435,2620,2620,2620,2620,0
20231220,140300,320354435,2620,2630,2630,2620,747
20231220,140200,318397195,2630,2630,2630,2630,0
20231220,140100,318397195,2630,2630,2630,2630,270
20231220,140000,317687095,2635,2635,2635,2635,0
20231220,135900,317687095,2635,2635,2635,2635,0
20231220,135800,317687095,2635,2635,2635,2635,0
20231220,135700,317687095,2635,2635,2635,2635,193
20231220,135600,317178540,2635,2635,2635,2635,0
20231220,135500,317178540,2635,2635,2635,2635,0
20231220,135400,317178540,2635,2620,2635,2615,2154
20231220,135300,311510725,2615,2615,2615,2615,0
20231220,135200,311510725,2615,2615,2615,2615,0
20231220,135100,311510725,2615,2615,2615,2615,0
20231220,135000,311510725,2615,2615,2615,2615,2470
20231220,134900,305051675,2620,2635,2635,2620,810
20231220,134800,302923475,2635,2635,2635,2635,0
20231220,134700,302923475,2635,2620,2635,2615,2063
20231220,134600,297515475,2635,2635,2635,2635,2
20231220,134500,297510205,2635,2630,2635,2620,777
20231220,134400,295472600,2635,2635,2635,2635,205
20231220,134300,294932425,2640,2640,2640,2640,0
20231220,134200,294932425,2640,2640,2640,2640,0
20231220,134100,294932425,2640,2640,2640,2640,0
20231220,134000,294932425,2640,2640,2640,2640,0
20231220,133900,294932425,2640,2640,2640,2640,757
20231220,133800,292933945,2640,2640,2640,2640,0
20231220,133700,292933945,2640,2640,2640,2640,1
20231220,133600,292931305,2625,2630,2630,2625,1800
20231220,133500,288201955,2630,2635,2635,2630,620
20231220,133400,286571155,2635,2635,2635,2635,1200
20231220,133300,283409155,2640,2640,2640,2640,0
20231220,133200,283409155,2640,2645,2645,2640,16
20231220,133100,283366910,2640,2640,2640,2640,863
20231220,133000,281088590,2640,2640,2640,2640,30
20231220,132900,281009390,2640,2640,2640,2640,11
20231220,132800,280980350,2640,2640,2640,2640,0
20231220,132700,280980350,2640,2640,2640,2640,1000
20231220,132600,278340350,2635,2635,2635,2635,2139
20231220,132500,272704085,2635,2635,2635,2630,1675
20231220,132400,268293550,2640,2635,2640,2635,251
20231220,132300,267632160,2635,2635,2635,2635,145
20231220,132200,267250085,2635,2635,2635,2635,25
20231220,132100,267184210,2635,2635,2635,2635,25
20231220,132000,267118335,2635,2640,2640,2635,9
20231220,131900,267094615,2635,2640,2640,2635,1743
20231220,131800,262493140,2640,2640,2640,2640,100
20231220,131700,262229140,2640,2640,2640,2640,25
20231220,131600,262163140,2640,2640,2640,2640,187
20231220,131500,261669460,2640,2625,2640,2625,8423
20231220,131400,239506130,2615,2615,2615,2615,0
20231220,131300,239506130,2615,2615,2615,2615,0
20231220,131200,239506130,2615,2615,2615,2615,0
20231220,131100,239506130,2615,2615,2615,2615,175
20231220,131000,239048505,2620,2620,2620,2620,0
20231220,130900,239048505,2620,2620,2620,2620,1915
20231220,130800,234031205,2620,2620,2620,2620,0
20231220,130700,234031205,2620,2620,2620,2620,0
20231220,130600,234031205,2620,2625,2625,2620,41
20231220,130500,233923585,2630,2630,2630,2630,0
20231220,130400,233923585,2630,2630,2630,2630,0
20231220,130300,233923585,2630,2625,2630,2625,57
20231220,130200,233773700,2625,2625,2625,2625,314
20231220,130100,232949450,2625,2625,2625,2625,0
20231220,130000,232949450,2625,2620,2625,2620,1020
20231220,125900,230276950,2620,2620,2620,2620,400
20231220,125800,229228950,2625,2625,2625,2625,0
20231220,125700,229228950,2625,2625,2625,2625,500
20231220,125600,227916450,2625,2625,2625,2625,251
20231220,125500,227257575,2625,2625,2625,2625,0
20231220,125400,227257575,2625,2625,2625,2625,0
20231220,125300,227257575,2625,2625,2625,2625,185
20231220,125200,226771950,2625,2620,2625,2620,1559
20231220,125100,222679715,2625,2625,2625,2625,0
20231220,125000,222679715,2625,2625,2625,2625,1173
20231220,124900,219600590,2625,2625,2625,2625,0
20231220,124800,219600590,2625,2625,2625,2625,0
20231220,124700,219600590,2625,2625,2625,2625,66
20231220,124600,219427340,2625,2625,2625,2625,6
20231220,124500,219411590,2625,2625,2625,2625,0
20231220,124400,219411590,2625,2625,2625,2625,24
20231220,124300,219348590,2625,2625,2625,2625,800
20231220,124200,217248590,2625,2625,2625,2625,179
20231220,124100,216778715,2625,2625,2625,2625,10
20231220,124000,216752465,2630,2625,2630,2625,19
20231220,123900,216702560,2630,2630,2630,2630,2020
20231220,123800,211389960,2630,2630,2630,2630,0
20231220,123700,211389960,2630,2625,2630,2625,4877
20231220,123600,198578365,2625,2625,2625,2625,1373
20231220,123500,194974240,2620,2620,2620,2620,0
20231220,123400,194974240,2620,2620,2625,2620,112
20231220,123300,194680795,2620,2620,2620,2620,1000
20231220,123200,192060795,2620,2620,2620,2620,300
20231220,123100,191274795,2620,2620,2620,2620,0
20231220,123000,191274795,2620,2620,2620,2620,99
20231220,122900,191015415,2620,2620,2620,2620,3239
20231220,122800,182529235,2615,2615,2615,2615,203
20231220,122700,181998390,2615,2615,2615,2615,27
20231220,122600,181927785,2610,2610,2610,2610,0
20231220,122500,181927785,2610,2610,2610,2610,896
20231220,122400,179589225,2610,2610,2610,2610,200
20231220,122300,179067225,2605,2605,2605,2605,1
20231220,122200,179064620,2610,2610,2610,2610,0
20231220,122100,179064620,2610,2610,2610,2610,0
20231220,122000,179064620,2610,2610,2610,2610,39
20231220,121900,178962830,2605,2605,2605,2605,0
20231220,121800,178962830,2605,2605,2605,2605,0
20231220,121700,178962830,2605,2605,2605,2605,0
20231220,121600,178962830,2605,2605,2605,2605,0
20231220,121500,178962830,2605,2605,2605,2605,0
20231220,121400,178962830,2605,2605,2605,2605,0
20231220,121300,178962830,2605,2605,2605,2605,291
20231220,121200,178204775,2605,2605,2605,2605,63
20231220,121100,178040660,2605,2605,2605,2605,121
20231220,121000,177725455,2605,2605,2605,2605,0
20231220,120900,177725455,2605,2605,2605,2605,0
20231220,120800,177725455,2605,2605,2605,2605,0
20231220,120700,177725455,2605,2605,2605,2605,483
20231220,120600,176467240,2605,2605,2605,2605,115
20231220,120500,176167665,2605,2605,2605,2605,0
20231220,120400,176167665,2605,2605,2605,2605,4
20231220,120300,176157245,2605,2605,2605,2605,5
20231220,120200,176144220,2605,2605,2605,2605,0
20231220,120100,176144220,2605,2605,2605,2605,2
20231220,120000,176139010,2605,2605,2605,2605,0
20231220,115900,176139010,2605,2605,2605,2605,0
20231220,115800,176139010,2605,2605,2605,2605,0
20231220,115700,176139010,2605,2605,2605,2605,150
20231220,115600,175748260,2600,2600,2600,2600,204
20231220,115500,175217860,2600,2605,2605,2600,40
20231220,115400,175113850,2605,2605,2605,2605,0
20231220,115300,175113850,2605,2605,2605,2605,0
20231220,115200,175113850,2605,2605,2605,2605,0
20231220,115100,175113850,2605,2605,2605,2605,0
20231220,115000,175113850,2605,2605,2605,2605,2417
20231220,114900,168817565,2610,2610,2610,2610,0
20231220,114800,168817565,2610,2610,2610,2610,0
20231220,114700,168817565,2610,2605,2610,2605,47
20231220,114600,168695125,2610,2610,2610,2610,646
20231220,114500,167009065,2615,2615,2615,2615,0
20231220,114400,167009065,2615,2615,2615,2615,0
20231220,114300,167009065,2615,2615,2615,2615,0
20231220,114200,167009065,2615,2615,2615,2615,0
20231220,114100,167009065,2615,2615,2615,2615,0
20231220,114000,167009065,2615,2615,2615,2615,2
20231220,113900,167003835,2615,2615,2615,2615,0
20231220,113800,167003835,2615,2615,2615,2615,236
20231220,113700,166386695,2615,2615,2615,2615,0
20231220,113600,166386695,2615,2615,2615,2615,0
20231220,113500,166386695,2615,2615,2615,2615,200
20231220,113400,165863695,2615,2615,2615,2615,25
20231220,113300,165798320,2615,2610,2615,2610,3862
20231220,113200,155699385,2610,2610,2610,2610,558
20231220,113100,154243005,2610,2610,2610,2610,460
20231220,113000,153042405,2610,2610,2610,2610,0
20231220,112900,153042405,2610,2610,2610,2610,112
20231220,112800,152750085,2610,2610,2610,2610,0
20231220,112700,152750085,2610,2610,2610,2610,0
20231220,112600,152750085,2610,2610,2610,2610,0
20231220,112500,152750085,2610,2610,2610,2610,5
20231220,112400,152737035,2610,2610,2610,2610,0
20231220,112300,152737035,2610,2610,2610,2610,0
20231220,112200,152737035,2610,2610,2610,2610,0
20231220,112100,152737035,2610,2610,2610,2610,0
20231220,112000,152737035,2610,2610,2610,2610,115
20231220,111900,152436885,2615,2615,2615,2615,0
20231220,111800,152436885,2615,2615,2615,2615,20
20231220,111700,152384585,2615,2615,2615,2615,0
20231220,111600,152384585,2615,2615,2615,2615,0
20231220,111500,152384585,2615,2615,2615,2615,0
20231220,111400,152384585,2615,2615,2615,2615,0
20231220,111300,152384585,2615,2615,2615,2615,0
20231220,111200,152384585,2615,2615,2615,2615,1
20231220,111100,152381970,2600,2600,2600,2600,0
20231220,111000,152381970,2600,2600,2600,2600,0
20231220,110900,152381970,2600,2600,2600,2600,0
20231220,110800,152381970,2600,2600,2600,2600,0
20231220,110700,152381970,2600,2605,2605,2600,1000
20231220,110600,149781230,2605,2610,2610,2605,200
20231220,110500,149260140,2615,2615,2615,2615,50
20231220,110400,149129390,2610,2610,2610,2610,403
20231220,110300,148077560,2610,2610,2610,2610,0
20231220,110200,148077560,2610,2610,2610,2610,100
20231220,110100,147816560,2610,2605,2610,2605,5
20231220,110000,147803530,2610,2610,2610,2610,526
20231220,105900,146430670,2615,2615,2615,2615,0
20231220,105800,146430670,2615,2615,2615,2615,466
20231220,105700,145212080,2615,2615,2615,2615,0
20231220,105600,145212080,2615,2615,2615,2615,0
20231220,105500,145212080,2615,2615,2615,2615,0
20231220,105400,145212080,2615,2615,2615,2615,0
20231220,105300,145212080,2615,2615,2615,2615,113
20231220,105200,144916585,2615,2620,2620,2615,2
20231220,105100,144911350,2615,2615,2615,2615,500
20231220,105000,143603850,2615,2615,2615,2615,0
20231220,104900,143603850,2615,2615,2615,2615,20
20231220,104800,143551550,2615,2615,2615,2615,0
20231220,104700,143551550,2615,2615,2615,2615,6
20231220,104600,143535860,2615,2615,2615,2615,0
20231220,104500,143535860,2615,2615,2615,2615,582
20231220,104400,142013930,2615,2615,2615,2615,50
20231220,104300,141883180,2615,2610,2615,2610,1099
20231220,104200,139014785,2610,2610,2610,2610,12
20231220,104100,138983465,2610,2610,2610,2610,3
20231220,104000,138975635,2600,2600,2600,2600,2404
20231220,103900,132725235,2600,2600,2600,2600,502
20231220,103800,131420035,2600,2600,2600,2595,996
20231220,103700,128832375,2600,2600,2600,2600,0
20231220,103600,128832375,2600,2600,2600,2600,1
20231220,103500,128829775,2590,2590,2590,2590,7
20231220,103400,128811645,2590,2590,2590,2590,0
20231220,103300,128811645,2590,2590,2590,2590,9
20231220,103200,128788335,2595,2595,2595,2595,1548
20231220,103100,124771275,2595,2595,2595,2595,1452
20231220,103000,121003335,2585,2585,2585,2585,0
20231220,102900,121003335,2585,2585,2585,2585,0
20231220,102800,121003335,2585,2585,2585,2585,100
20231220,102700,120744835,2585,2590,2590,2585,1511
20231220,102600,116831400,2600,2600,2600,2600,0
20231220,102500,116831400,2600,2600,2600,2600,0
20231220,102400,116831400,2600,2600,2600,2600,10
20231220,102300,116805400,2590,2590,2590,2590,0
20231220,102200,116805400,2590,2590,2590,2590,5
20231220,102100,116792450,2590,2590,2590,2590,1500
20231220,102000,112907450,2595,2595,2595,2595,1437
20231220,101900,109178435,2595,2595,2595,2595,19
20231220,101800,109129130,2590,2590,2590,2590,13
20231220,101700,109095460,2590,2590,2590,2590,1303
20231220,101600,105720690,2590,2590,2590,2590,0
20231220,101500,105720690,2590,2590,2590,2590,93
20231220,101400,105479820,2595,2595,2595,2595,0
20231220,101300,105479820,2595,2595,2595,2595,0
20231220,101200,105479820,2595,2595,2595,2595,840
20231220,101100,103300020,2595,2595,2595,2595,64
20231220,101000,103133940,2585,2585,2585,2585,0
20231220,100900,103133940,2585,2585,2585,2585,0
20231220,100800,103133940,2585,2585,2585,2585,441
20231220,100700,101993955,2595,2595,2595,2595,0
20231220,100600,101993955,2595,2595,2595,2595,7
20231220,100500,101975790,2595,2595,2595,2595,0
20231220,100400,101975790,2595,2585,2595,2585,34
20231220,100300,101887590,2585,2585,2585,2585,0
20231220,100200,101887590,2585,2585,2585,2585,0
20231220,100100,101887590,2585,2585,2585,2585,0
20231220,100000,101887590,2585,2590,2590,2585,154
20231220,095900,101488820,2585,2585,2585,2585,1
20231220,095800,101486235,2590,2590,2590,2590,50
20231220,095700,101356735,2595,2595,2595,2595,0
20231220,095600,101356735,2595,2595,2595,2595,2
20231220,095500,101351545,2595,2595,2595,2595,0
20231220,095400,101351545,2595,2595,2595,2595,0
20231220,095300,101351545,2595,2595,2595,2595,50
20231220,095200,101221795,2595,2595,2595,2595,957
20231220,095100,98738380,2595,2595,2595,2595,0
20231220,095000,98738380,2595,2595,2595,2595,0
20231220,094900,98738380,2595,2595,2595,2595,60
20231220,094800,98582680,2590,2590,2590,2590,0
20231220,094700,98582680,2590,2585,2590,2580,1994
20231220,094600,93426355,2590,2590,2590,2590,0
20231220,094500,93426355,2590,2590,2590,2590,196
20231220,094400,92918715,2595,2585,2595,2585,3628
20231220,094300,83520740,2585,2585,2585,2585,0
20231220,094200,83520740,2585,2585,2585,2585,50
20231220,094100,83391490,2585,2590,2590,2585,1266
20231220,094000,80115545,2590,2590,2590,2590,1098
20231220,093900,77271725,2590,2590,2590,2590,67
20231220,093800,77098195,2590,2590,2590,2590,3
20231220,093700,77090425,2590,2585,2590,2585,968
20231220,093600,74588120,2580,2580,2580,2580,200
20231220,093500,74072120,2580,2580,2580,2580,0
20231220,093400,74072120,2580,2580,2580,2580,1222
20231220,093300,70919360,2590,2590,2590,2590,0
20231220,093200,70919360,2590,2590,2590,2590,137
20231220,093100,70564530,2590,2590,2590,2590,0
20231220,093000,70564530,2590,2590,2590,2590,0
20231220,092900,70564530,2590,2590,2590,2590,50
20231220,092800,70435030,2590,2585,2590,2580,44
20231220,092700,70321470,2585,2585,2585,2585,190
20231220,092600,69830320,2580,2580,2580,2580,700
20231220,092500,68024320,2590,2590,2590,2590,4
20231220,092400,68013960,2570,2590,2590,2570,191
20231220,092300,67523070,2590,2590,2590,2590,1
20231220,092200,67520480,2580,2565,2580,2565,148
20231220,092100,67138655,2565,2570,2570,2565,1000
20231220,092000,64572315,2590,2590,2590,2590,4
20231220,091900,64561955,2590,2580,2590,2565,2901
20231220,091800,57110095,2590,2590,2590,2590,0
20231220,091700,57110095,2590,2590,2590,2585,102
20231220,091600,56846415,2570,2570,2590,2570,407
20231220,091500,55800245,2590,2590,2590,2590,2
20231220,091400,55795065,2565,2570,2570,2565,3000
20231220,091300,48095190,2590,2590,2590,2590,219
20231220,091200,47527980,2590,2570,2590,2565,341
20231220,091100,46652960,2565,2575,2575,2565,5000
20231220,091000,33807610,2585,2580,2585,2570,3152
20231220,090900,25690805,2575,2600,2605,2575,5501
20231220,090800,11467145,2600,2585,2600,2585,2010
20231220,090700,6258395,2585,2585,2585,2585,1670
20231220,090600,1941445,2585,2585,2585,2585,0
20231220,090500,1941445,2585,2585,2585,2585,0
20231220,090400,1941445,2585,2585,2585,2585,0
20231220,090300,1941445,2585,2585,2585,2585,0
20231220,090200,1941445,2585,2585,2585,2585,70
20231220,090100,1760495,2585,2585,2585,2585,186
20231220,090000,1279685,2585,2605,2605,2585,391