KissMeData/119850/min/candle-20231219.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231219,201200,227969110,4270,4270,4270,4270,1271
20231219,201100,227969110,4270,4270,4270,4270,0
20231219,201000,227969110,4270,4270,4270,4270,0
20231219,200900,227969110,4270,4270,4270,4270,0
20231219,200800,227969110,4270,4270,4270,4270,0
20231219,200700,227969110,4270,4270,4270,4270,0
20231219,200600,227969110,4270,4270,4270,4270,0
20231219,200500,227969110,4270,4270,4270,4270,0
20231219,200400,227969110,4270,4270,4270,4270,0
20231219,200300,227969110,4270,4270,4270,4270,0
20231219,200200,227969110,4270,4270,4270,4270,0
20231219,200100,227969110,4270,4270,4270,4270,0
20231219,200000,227969110,4270,4270,4270,4270,0
20231219,195900,227969110,4270,4270,4270,4270,0
20231219,195800,227969110,4270,4270,4270,4270,0
20231219,195700,227969110,4270,4270,4270,4270,0
20231219,195600,227969110,4270,4270,4270,4270,0
20231219,195500,227969110,4270,4270,4270,4270,0
20231219,195400,227969110,4270,4270,4270,4270,0
20231219,195300,227969110,4270,4270,4270,4270,0
20231219,195200,227969110,4270,4270,4270,4270,0
20231219,195100,227969110,4270,4270,4270,4270,0
20231219,195000,227969110,4270,4270,4270,4270,0
20231219,194900,227969110,4270,4270,4270,4270,0
20231219,194800,227969110,4270,4270,4270,4270,0
20231219,194700,227969110,4270,4270,4270,4270,0
20231219,194600,227969110,4270,4270,4270,4270,0
20231219,194500,227969110,4270,4270,4270,4270,0
20231219,194400,227969110,4270,4270,4270,4270,0
20231219,194300,227969110,4270,4270,4270,4270,0
20231219,194200,227969110,4270,4270,4270,4270,1271
20231219,194100,227969110,4270,4270,4270,4270,0
20231219,194000,227969110,4270,4270,4270,4270,0
20231219,193900,227969110,4270,4270,4270,4270,0
20231219,193800,227969110,4270,4270,4270,4270,0
20231219,193700,227969110,4270,4270,4270,4270,0
20231219,193600,227969110,4270,4270,4270,4270,0
20231219,193500,227969110,4270,4270,4270,4270,0
20231219,193400,227969110,4270,4270,4270,4270,0
20231219,193300,227969110,4270,4270,4270,4270,0
20231219,193200,227969110,4270,4270,4270,4270,0
20231219,193100,227969110,4270,4270,4270,4270,0
20231219,193000,227969110,4270,4270,4270,4270,0
20231219,192900,227969110,4270,4270,4270,4270,0
20231219,192800,227969110,4270,4270,4270,4270,0
20231219,192700,227969110,4270,4270,4270,4270,0
20231219,192600,227969110,4270,4270,4270,4270,0
20231219,192500,227969110,4270,4270,4270,4270,0
20231219,192400,227969110,4270,4270,4270,4270,0
20231219,192300,227969110,4270,4270,4270,4270,0
20231219,192200,227969110,4270,4270,4270,4270,0
20231219,192100,227969110,4270,4270,4270,4270,0
20231219,192000,227969110,4270,4270,4270,4270,0
20231219,191900,227969110,4270,4270,4270,4270,0
20231219,191800,227969110,4270,4270,4270,4270,0
20231219,191700,227969110,4270,4270,4270,4270,0
20231219,191600,227969110,4270,4270,4270,4270,0
20231219,191500,227969110,4270,4270,4270,4270,0
20231219,191400,227969110,4270,4270,4270,4270,0
20231219,191300,227969110,4270,4270,4270,4270,0
20231219,191200,227969110,4270,4270,4270,4270,1271
20231219,191100,227969110,4270,4270,4270,4270,0
20231219,191000,227969110,4270,4270,4270,4270,0
20231219,190900,227969110,4270,4270,4270,4270,0
20231219,190800,227969110,4270,4270,4270,4270,0
20231219,190700,227969110,4270,4270,4270,4270,0
20231219,190600,227969110,4270,4270,4270,4270,0
20231219,190500,227969110,4270,4270,4270,4270,0
20231219,190400,227969110,4270,4270,4270,4270,0
20231219,190300,227969110,4270,4270,4270,4270,0
20231219,190200,227969110,4270,4270,4270,4270,0
20231219,190100,227969110,4270,4270,4270,4270,0
20231219,190000,227969110,4270,4270,4270,4270,0
20231219,185900,227969110,4270,4270,4270,4270,0
20231219,185800,227969110,4270,4270,4270,4270,0
20231219,185700,227969110,4270,4270,4270,4270,0
20231219,185600,227969110,4270,4270,4270,4270,0
20231219,185500,227969110,4270,4270,4270,4270,0
20231219,185400,227969110,4270,4270,4270,4270,0
20231219,185300,227969110,4270,4270,4270,4270,0
20231219,185200,227969110,4270,4270,4270,4270,0
20231219,185100,227969110,4270,4270,4270,4270,0
20231219,185000,227969110,4270,4270,4270,4270,0
20231219,184900,227969110,4270,4270,4270,4270,0
20231219,184800,227969110,4270,4270,4270,4270,0
20231219,184700,227969110,4270,4270,4270,4270,0
20231219,184600,227969110,4270,4270,4270,4270,0
20231219,184500,227969110,4270,4270,4270,4270,0
20231219,184400,227969110,4270,4270,4270,4270,0
20231219,184300,227969110,4270,4270,4270,4270,0
20231219,184200,227969110,4270,4270,4270,4270,1271
20231219,184100,227969110,4270,4270,4270,4270,0
20231219,184000,227969110,4270,4270,4270,4270,0
20231219,183900,227969110,4270,4270,4270,4270,0
20231219,183800,227969110,4270,4270,4270,4270,0
20231219,183700,227969110,4270,4270,4270,4270,0
20231219,183600,227969110,4270,4270,4270,4270,0
20231219,183500,227969110,4270,4270,4270,4270,0
20231219,183400,227969110,4270,4270,4270,4270,0
20231219,183300,227969110,4270,4270,4270,4270,0
20231219,183200,227969110,4270,4270,4270,4270,0
20231219,183100,227969110,4270,4270,4270,4270,0
20231219,183000,227969110,4270,4270,4270,4270,0
20231219,182900,227969110,4270,4270,4270,4270,0
20231219,182800,227969110,4270,4270,4270,4270,0
20231219,182700,227969110,4270,4270,4270,4270,0
20231219,182600,227969110,4270,4270,4270,4270,0
20231219,182500,227969110,4270,4270,4270,4270,0
20231219,182400,227969110,4270,4270,4270,4270,0
20231219,182300,227969110,4270,4270,4270,4270,0
20231219,182200,227969110,4270,4270,4270,4270,0
20231219,182100,227969110,4270,4270,4270,4270,0
20231219,182000,227969110,4270,4270,4270,4270,0
20231219,181900,227969110,4270,4270,4270,4270,0
20231219,181800,227969110,4270,4270,4270,4270,0
20231219,181700,227969110,4270,4270,4270,4270,0
20231219,181600,227969110,4270,4270,4270,4270,0
20231219,181500,227969110,4270,4270,4270,4270,0
20231219,181400,227969110,4270,4270,4270,4270,0
20231219,181300,227969110,4270,4270,4270,4270,0
20231219,181200,227969110,4270,4270,4270,4270,1271
20231219,181100,227969110,4270,4270,4270,4270,0
20231219,181000,227969110,4270,4270,4270,4270,0
20231219,180900,227969110,4270,4270,4270,4270,0
20231219,180800,227969110,4270,4270,4270,4270,0
20231219,180700,227969110,4270,4270,4270,4270,0
20231219,180600,227969110,4270,4270,4270,4270,0
20231219,180500,227969110,4270,4270,4270,4270,0
20231219,180400,227969110,4270,4270,4270,4270,0
20231219,180300,227969110,4270,4270,4270,4270,0
20231219,180200,227969110,4270,4270,4270,4270,0
20231219,180100,227969110,4270,4270,4270,4270,0
20231219,180000,227969110,4270,4270,4270,4270,0
20231219,175900,227969110,4270,4270,4270,4270,0
20231219,175800,227969110,4270,4270,4270,4270,0
20231219,175700,227969110,4270,4270,4270,4270,0
20231219,175600,227969110,4270,4270,4270,4270,0
20231219,175500,227969110,4270,4270,4270,4270,0
20231219,175400,227969110,4270,4270,4270,4270,0
20231219,175300,227969110,4270,4270,4270,4270,0
20231219,175200,227969110,4270,4270,4270,4270,0
20231219,175100,227969110,4270,4270,4270,4270,0
20231219,175000,227969110,4270,4270,4270,4270,0
20231219,174900,227969110,4270,4270,4270,4270,0
20231219,174800,227969110,4270,4270,4270,4270,0
20231219,174700,227969110,4270,4270,4270,4270,0
20231219,174600,227969110,4270,4270,4270,4270,0
20231219,174500,227969110,4270,4270,4270,4270,0
20231219,174400,227969110,4270,4270,4270,4270,0
20231219,174300,227969110,4270,4270,4270,4270,0
20231219,174200,227969110,4270,4270,4270,4270,1271
20231219,174100,227969110,4270,4270,4270,4270,0
20231219,174000,227969110,4270,4270,4270,4270,0
20231219,173900,227969110,4270,4270,4270,4270,0
20231219,173800,227969110,4270,4270,4270,4270,0
20231219,173700,227969110,4270,4270,4270,4270,0
20231219,173600,227969110,4270,4270,4270,4270,0
20231219,173500,227969110,4270,4270,4270,4270,0
20231219,173400,227969110,4270,4270,4270,4270,0
20231219,173300,227969110,4270,4270,4270,4270,0
20231219,173200,227969110,4270,4270,4270,4270,0
20231219,173100,227969110,4270,4270,4270,4270,0
20231219,173000,227969110,4270,4270,4270,4270,0
20231219,172900,227969110,4270,4270,4270,4270,0
20231219,172800,227969110,4270,4270,4270,4270,0
20231219,172700,227969110,4270,4270,4270,4270,0
20231219,172600,227969110,4270,4270,4270,4270,0
20231219,172500,227969110,4270,4270,4270,4270,0
20231219,172400,227969110,4270,4270,4270,4270,0
20231219,172300,227969110,4270,4270,4270,4270,0
20231219,172200,227969110,4270,4270,4270,4270,0
20231219,172100,227969110,4270,4270,4270,4270,0
20231219,172000,227969110,4270,4270,4270,4270,0
20231219,171900,227969110,4270,4270,4270,4270,0
20231219,171800,227969110,4270,4270,4270,4270,0
20231219,171700,227969110,4270,4270,4270,4270,0
20231219,171600,227969110,4270,4270,4270,4270,0
20231219,171500,227969110,4270,4270,4270,4270,0
20231219,171400,227969110,4270,4270,4270,4270,0
20231219,171300,227969110,4270,4270,4270,4270,0
20231219,171200,227969110,4270,4270,4270,4270,1271
20231219,171100,227969110,4270,4270,4270,4270,0
20231219,171000,227969110,4270,4270,4270,4270,0
20231219,170900,227969110,4270,4270,4270,4270,0
20231219,170800,227969110,4270,4270,4270,4270,0
20231219,170700,227969110,4270,4270,4270,4270,0
20231219,170600,227969110,4270,4270,4270,4270,0
20231219,170500,227969110,4270,4270,4270,4270,0
20231219,170400,227969110,4270,4270,4270,4270,0
20231219,170300,227969110,4270,4270,4270,4270,0
20231219,170200,227969110,4270,4270,4270,4270,0
20231219,170100,227969110,4270,4270,4270,4270,0
20231219,170000,227969110,4270,4270,4270,4270,0
20231219,165900,227969110,4270,4270,4270,4270,0
20231219,165800,227969110,4270,4270,4270,4270,0
20231219,165700,227969110,4270,4270,4270,4270,0
20231219,165600,227969110,4270,4270,4270,4270,0
20231219,165500,227969110,4270,4270,4270,4270,0
20231219,165400,227969110,4270,4270,4270,4270,0
20231219,165300,227969110,4270,4270,4270,4270,0
20231219,165200,227969110,4270,4270,4270,4270,0
20231219,165100,227969110,4270,4270,4270,4270,0
20231219,165000,227969110,4270,4270,4270,4270,0
20231219,164900,227969110,4270,4270,4270,4270,0
20231219,164800,227969110,4270,4270,4270,4270,0
20231219,164700,227969110,4270,4270,4270,4270,0
20231219,164600,227969110,4270,4270,4270,4270,0
20231219,164500,227969110,4270,4270,4270,4270,0
20231219,164400,227969110,4270,4270,4270,4270,0
20231219,164300,227969110,4270,4270,4270,4270,0
20231219,164200,227969110,4270,4270,4270,4270,1271
20231219,164100,227969110,4270,4270,4270,4270,0
20231219,164000,227969110,4270,4270,4270,4270,0
20231219,163900,227969110,4270,4270,4270,4270,0
20231219,163800,227969110,4270,4270,4270,4270,0
20231219,163700,227969110,4270,4270,4270,4270,0
20231219,163600,227969110,4270,4270,4270,4270,0
20231219,163500,227969110,4270,4270,4270,4270,0
20231219,163400,227969110,4270,4270,4270,4270,0
20231219,163300,227969110,4270,4270,4270,4270,0
20231219,163200,227969110,4270,4270,4270,4270,0
20231219,163100,227969110,4270,4270,4270,4270,0
20231219,163000,227969110,4270,4270,4270,4270,0
20231219,162900,227969110,4270,4270,4270,4270,0
20231219,162800,227969110,4270,4270,4270,4270,0
20231219,162700,227969110,4270,4270,4270,4270,0
20231219,162600,227969110,4270,4270,4270,4270,0
20231219,162500,227969110,4270,4270,4270,4270,0
20231219,162400,227969110,4270,4270,4270,4270,0
20231219,162300,227969110,4270,4270,4270,4270,0
20231219,162200,227969110,4270,4270,4270,4270,0
20231219,162100,227969110,4270,4270,4270,4270,0
20231219,162000,227969110,4270,4270,4270,4270,0
20231219,161900,227969110,4270,4270,4270,4270,0
20231219,161800,227969110,4270,4270,4270,4270,0
20231219,161700,227969110,4270,4270,4270,4270,0
20231219,161600,227969110,4270,4270,4270,4270,0
20231219,161500,227969110,4270,4270,4270,4270,0
20231219,161400,227969110,4270,4270,4270,4270,0
20231219,161300,227969110,4270,4270,4270,4270,0
20231219,161200,227969110,4270,4270,4270,4270,1271
20231219,161100,227969110,4270,4270,4270,4270,0
20231219,161000,227969110,4270,4270,4270,4270,0
20231219,160900,227969110,4270,4270,4270,4270,0
20231219,160800,227969110,4270,4270,4270,4270,0
20231219,160700,227969110,4270,4270,4270,4270,0
20231219,160600,227969110,4270,4270,4270,4270,0
20231219,160500,227969110,4270,4270,4270,4270,0
20231219,160400,227969110,4270,4270,4270,4270,0
20231219,160300,227969110,4270,4270,4270,4270,0
20231219,160200,227969110,4270,4270,4270,4270,0
20231219,160100,227969110,4270,4270,4270,4270,0
20231219,160000,227969110,4270,4270,4270,4270,0
20231219,155900,227969110,4270,4270,4270,4270,0
20231219,155800,227969110,4270,4270,4270,4270,0
20231219,155700,227969110,4270,4270,4270,4270,0
20231219,155600,227969110,4270,4270,4270,4270,0
20231219,155500,227969110,4270,4270,4270,4270,0
20231219,155400,227969110,4270,4270,4270,4270,0
20231219,155300,227969110,4270,4270,4270,4270,0
20231219,155200,227969110,4270,4270,4270,4270,0
20231219,155100,227969110,4270,4270,4270,4270,0
20231219,155000,227969110,4270,4270,4270,4270,0
20231219,154900,227969110,4270,4270,4270,4270,0
20231219,154800,227969110,4270,4270,4270,4270,0
20231219,154700,227969110,4270,4270,4270,4270,0
20231219,154600,227969110,4270,4270,4270,4270,0
20231219,154500,227969110,4270,4270,4270,4270,0
20231219,154400,227969110,4270,4270,4270,4270,0
20231219,154300,227969110,4270,4270,4270,4270,0
20231219,154200,227969110,4270,4270,4270,4270,1271
20231219,154100,227969110,4270,4270,4270,4270,0
20231219,154000,227969110,4270,4270,4270,4270,0
20231219,153900,227969110,4270,4270,4270,4270,0
20231219,153800,227969110,4270,4270,4270,4270,0
20231219,153700,227969110,4270,4270,4270,4270,0
20231219,153600,227969110,4270,4270,4270,4270,0
20231219,153500,227969110,4270,4270,4270,4270,0
20231219,153400,227969110,4270,4270,4270,4270,0
20231219,153300,227969110,4270,4270,4270,4270,0
20231219,153200,227969110,4270,4270,4270,4270,0
20231219,153100,227969110,4270,4270,4270,4270,0
20231219,153000,227969110,4270,4270,4270,4270,1271
20231219,152900,222541940,4270,4270,4270,4270,0
20231219,152800,222541940,4270,4270,4270,4270,0
20231219,152700,222541940,4270,4270,4270,4270,0
20231219,152600,222541940,4270,4270,4270,4270,0
20231219,152500,222541940,4270,4270,4270,4270,0
20231219,152400,222541940,4270,4270,4270,4270,0
20231219,152300,222541940,4270,4270,4270,4270,0
20231219,152200,222541940,4270,4270,4270,4270,0
20231219,152100,222541940,4270,4270,4270,4270,0
20231219,152000,222541940,4270,4270,4270,4270,0
20231219,151900,222541940,4270,4260,4270,4235,577
20231219,151800,220084300,4265,4265,4265,4265,52
20231219,151700,219862520,4265,4265,4265,4255,55
20231219,151600,219628145,4265,4265,4265,4265,121
20231219,151500,219112080,4265,4255,4265,4255,592
20231219,151400,216588380,4255,4250,4255,4250,88
20231219,151300,216214115,4250,4250,4250,4250,25
20231219,151200,216107865,4250,4250,4250,4250,203
20231219,151100,215245115,4250,4240,4250,4240,2160
20231219,151000,206077525,4240,4240,4240,4240,7
20231219,150900,206047845,4235,4245,4245,4235,16
20231219,150800,205980015,4245,4240,4245,4240,22
20231219,150700,205886635,4245,4245,4245,4245,9
20231219,150600,205848430,4245,4245,4245,4245,1
20231219,150500,205844185,4245,4245,4245,4245,15
20231219,150400,205780510,4240,4240,4240,4240,109
20231219,150300,205318350,4240,4235,4240,4235,69
20231219,150200,205026040,4240,4240,4240,4240,0
20231219,150100,205026040,4240,4240,4240,4240,51
20231219,150000,204809800,4240,4240,4240,4240,14
20231219,145900,204750440,4235,4235,4235,4235,20
20231219,145800,204665740,4245,4245,4245,4245,0
20231219,145700,204665740,4245,4245,4245,4245,0
20231219,145600,204665740,4245,4245,4245,4245,20
20231219,145500,204580840,4245,4245,4245,4245,0
20231219,145400,204580840,4245,4245,4245,4245,0
20231219,145300,204580840,4245,4245,4245,4245,0
20231219,145200,204580840,4245,4245,4245,4245,0
20231219,145100,204580840,4245,4245,4245,4245,0
20231219,145000,204580840,4245,4235,4245,4225,2723
20231219,144900,193071290,4235,4235,4235,4235,0
20231219,144800,193071290,4235,4240,4240,4235,94
20231219,144700,192672965,4245,4245,4245,4245,0
20231219,144600,192672965,4245,4245,4245,4245,0
20231219,144500,192672965,4245,4245,4245,4245,0
20231219,144400,192672965,4245,4245,4245,4245,0
20231219,144300,192672965,4245,4245,4245,4245,0
20231219,144200,192672965,4245,4245,4245,4245,0
20231219,144100,192672965,4245,4245,4245,4245,0
20231219,144000,192672965,4245,4245,4245,4245,0
20231219,143900,192672965,4245,4245,4245,4245,0
20231219,143800,192672965,4245,4245,4245,4245,0
20231219,143700,192672965,4245,4245,4245,4245,0
20231219,143600,192672965,4245,4245,4245,4245,0
20231219,143500,192672965,4245,4245,4245,4245,0
20231219,143400,192672965,4245,4245,4245,4245,0
20231219,143300,192672965,4245,4235,4245,4220,2180
20231219,143200,183464815,4245,4245,4245,4245,0
20231219,143100,183464815,4245,4240,4245,4240,3
20231219,143000,183452085,4235,4235,4235,4235,8
20231219,142900,183418205,4230,4230,4230,4230,166
20231219,142800,182716025,4235,4235,4235,4235,55
20231219,142700,182483100,4245,4245,4245,4245,0
20231219,142600,182483100,4245,4245,4245,4245,0
20231219,142500,182483100,4245,4245,4245,4245,0
20231219,142400,182483100,4245,4235,4245,4235,210
20231219,142300,181593715,4225,4225,4225,4225,14
20231219,142200,181534565,4230,4230,4230,4230,0
20231219,142100,181534565,4230,4230,4230,4230,10
20231219,142000,181492265,4225,4225,4225,4225,1
20231219,141900,181488040,4220,4235,4235,4220,126
20231219,141800,180956305,4235,4235,4235,4235,3
20231219,141700,180943600,4230,4230,4230,4230,69
20231219,141600,180651730,4230,4230,4230,4230,3
20231219,141500,180639040,4215,4220,4220,4215,1000
20231219,141400,176421005,4235,4235,4235,4235,0
20231219,141300,176421005,4235,4235,4235,4235,0
20231219,141200,176421005,4235,4235,4235,4235,9
20231219,141100,176382890,4225,4225,4225,4225,0
20231219,141000,176382890,4225,4225,4225,4225,7
20231219,140900,176353315,4235,4235,4235,4235,10
20231219,140800,176310965,4245,4245,4245,4245,7
20231219,140700,176281250,4215,4225,4225,4215,313
20231219,140600,174960415,4245,4230,4245,4220,2014
20231219,140500,166456505,4245,4245,4245,4245,11
20231219,140400,166409810,4245,4245,4245,4245,0
20231219,140300,166409810,4245,4235,4245,4225,36
20231219,140200,166257340,4245,4245,4245,4245,0
20231219,140100,166257340,4245,4245,4245,4245,0
20231219,140000,166257340,4245,4245,4245,4245,0
20231219,135900,166257340,4245,4230,4245,4230,79
20231219,135800,165923065,4230,4230,4230,4225,36
20231219,135700,165770790,4230,4230,4230,4230,70
20231219,135600,165474690,4235,4235,4235,4235,118
20231219,135500,164974960,4245,4245,4245,4245,0
20231219,135400,164974960,4245,4245,4245,4245,0
20231219,135300,164974960,4245,4245,4245,4245,2
20231219,135200,164966470,4245,4245,4245,4245,0
20231219,135100,164966470,4245,4245,4245,4245,0
20231219,135000,164966470,4245,4245,4245,4245,19
20231219,134900,164885815,4245,4245,4245,4245,0
20231219,134800,164885815,4245,4245,4245,4245,0
20231219,134700,164885815,4245,4245,4245,4245,18
20231219,134600,164809405,4225,4235,4235,4225,425
20231219,134500,163011915,4245,4245,4245,4245,0
20231219,134400,163011915,4245,4235,4245,4235,486
20231219,134300,160953635,4245,4245,4245,4245,0
20231219,134200,160953635,4245,4245,4245,4245,10
20231219,134100,160911185,4235,4235,4235,4235,500
20231219,134000,158793685,4245,4245,4245,4245,0
20231219,133900,158793685,4245,4245,4245,4245,0
20231219,133800,158793685,4245,4245,4245,4245,0
20231219,133700,158793685,4245,4245,4245,4245,5
20231219,133600,158772460,4240,4240,4240,4240,0
20231219,133500,158772460,4240,4245,4245,4240,7
20231219,133400,158742750,4245,4245,4245,4245,0
20231219,133300,158742750,4245,4245,4245,4245,0
20231219,133200,158742750,4245,4245,4245,4245,0
20231219,133100,158742750,4245,4245,4245,4245,1
20231219,133000,158738505,4245,4245,4245,4245,0
20231219,132900,158738505,4245,4245,4245,4245,18
20231219,132800,158662095,4235,4235,4245,4235,97
20231219,132700,158251120,4245,4245,4245,4245,1
20231219,132600,158246875,4245,4245,4245,4245,0
20231219,132500,158246875,4245,4245,4245,4245,0
20231219,132400,158246875,4245,4245,4245,4245,7
20231219,132300,158217160,4235,4235,4235,4235,8
20231219,132200,158183280,4245,4245,4245,4245,0
20231219,132100,158183280,4245,4245,4245,4245,0
20231219,132000,158183280,4245,4245,4245,4245,3
20231219,131900,158170545,4245,4235,4245,4230,2166
20231219,131800,149007845,4240,4240,4240,4240,11
20231219,131700,148961205,4240,4235,4240,4235,318
20231219,131600,147614405,4235,4235,4235,4235,196
20231219,131500,146784345,4230,4230,4230,4230,24
20231219,131400,146682825,4240,4240,4240,4240,0
20231219,131300,146682825,4240,4235,4240,4235,49
20231219,131200,146475200,4240,4240,4240,4240,0
20231219,131100,146475200,4240,4240,4240,4240,2
20231219,131000,146466720,4240,4240,4240,4240,0
20231219,130900,146466720,4240,4240,4240,4240,0
20231219,130800,146466720,4240,4230,4240,4230,197
20231219,130700,145632925,4240,4240,4240,4240,10
20231219,130600,145590525,4240,4240,4240,4240,0
20231219,130500,145590525,4240,4240,4240,4240,9
20231219,130400,145552365,4235,4235,4235,4235,0
20231219,130300,145552365,4235,4230,4240,4230,61
20231219,130200,145294020,4240,4235,4240,4235,268
20231219,130100,144158770,4235,4235,4235,4235,24
20231219,130000,144057130,4235,4235,4235,4235,152
20231219,125900,143413410,4240,4235,4240,4220,6324
20231219,125800,116686635,4235,4235,4235,4235,0
20231219,125700,116686635,4235,4235,4235,4235,0
20231219,125600,116686635,4235,4235,4235,4235,199
20231219,125500,115843870,4230,4230,4230,4230,0
20231219,125400,115843870,4230,4230,4230,4230,0
20231219,125300,115843870,4230,4230,4230,4230,0
20231219,125200,115843870,4230,4230,4230,4230,8
20231219,125100,115810030,4225,4225,4225,4225,0
20231219,125000,115810030,4225,4235,4235,4225,6370
20231219,124900,88858455,4235,4235,4235,4235,0
20231219,124800,88858455,4235,4235,4235,4235,0
20231219,124700,88858455,4235,4235,4235,4235,0
20231219,124600,88858455,4235,4235,4235,4235,0
20231219,124500,88858455,4235,4235,4235,4235,0
20231219,124400,88858455,4235,4235,4235,4235,0
20231219,124300,88858455,4235,4235,4235,4235,0
20231219,124200,88858455,4235,4235,4235,4235,0
20231219,124100,88858455,4235,4235,4235,4235,0
20231219,124000,88858455,4235,4235,4235,4235,0
20231219,123900,88858455,4235,4235,4235,4235,0
20231219,123800,88858455,4235,4235,4235,4235,0
20231219,123700,88858455,4235,4235,4235,4235,0
20231219,123600,88858455,4235,4235,4235,4235,0
20231219,123500,88858455,4235,4240,4240,4235,34
20231219,123400,88714315,4235,4235,4235,4235,5
20231219,123300,88693140,4235,4240,4240,4235,576
20231219,123200,86253525,4235,4240,4240,4235,100
20231219,123100,85829675,4235,4235,4235,4235,0
20231219,123000,85829675,4235,4235,4235,4235,0
20231219,122900,85829675,4235,4235,4235,4235,0
20231219,122800,85829675,4235,4235,4235,4235,0
20231219,122700,85829675,4235,4235,4235,4235,0
20231219,122600,85829675,4235,4235,4235,4235,0
20231219,122500,85829675,4235,4235,4235,4235,0
20231219,122400,85829675,4235,4250,4250,4235,2
20231219,122300,85821190,4240,4240,4240,4240,0
20231219,122200,85821190,4240,4240,4240,4240,1
20231219,122100,85816950,4240,4240,4240,4240,50
20231219,122000,85604950,4250,4250,4250,4250,3
20231219,121900,85592200,4235,4235,4235,4235,0
20231219,121800,85592200,4235,4235,4235,4235,0
20231219,121700,85592200,4235,4250,4250,4235,2
20231219,121600,85583715,4250,4240,4250,4235,743
20231219,121500,82433450,4240,4240,4240,4240,0
20231219,121400,82433450,4240,4240,4240,4240,0
20231219,121300,82433450,4240,4240,4240,4240,0
20231219,121200,82433450,4240,4240,4240,4240,0
20231219,121100,82433450,4240,4240,4240,4240,0
20231219,121000,82433450,4240,4240,4240,4240,0
20231219,120900,82433450,4240,4240,4240,4240,0
20231219,120800,82433450,4240,4240,4240,4240,0
20231219,120700,82433450,4240,4240,4240,4240,0
20231219,120600,82433450,4240,4240,4240,4240,0
20231219,120500,82433450,4240,4240,4240,4240,0
20231219,120400,82433450,4240,4240,4240,4240,0
20231219,120300,82433450,4240,4240,4240,4240,0
20231219,120200,82433450,4240,4240,4240,4240,0
20231219,120100,82433450,4240,4240,4240,4240,0
20231219,120000,82433450,4240,4240,4240,4240,24
20231219,115900,82331690,4245,4245,4245,4245,0
20231219,115800,82331690,4245,4245,4245,4245,0
20231219,115700,82331690,4245,4245,4245,4245,0
20231219,115600,82331690,4245,4245,4245,4245,0
20231219,115500,82331690,4245,4245,4245,4245,0
20231219,115400,82331690,4245,4245,4245,4245,0
20231219,115300,82331690,4245,4245,4245,4245,0
20231219,115200,82331690,4245,4245,4245,4245,0
20231219,115100,82331690,4245,4245,4245,4245,10
20231219,115000,82289240,4240,4240,4240,4240,0
20231219,114900,82289240,4240,4240,4240,4240,0
20231219,114800,82289240,4240,4240,4240,4240,0
20231219,114700,82289240,4240,4245,4245,4240,250
20231219,114600,81228965,4235,4235,4235,4235,0
20231219,114500,81228965,4235,4235,4235,4235,0
20231219,114400,81228965,4235,4235,4235,4235,0
20231219,114300,81228965,4235,4235,4235,4235,0
20231219,114200,81228965,4235,4235,4235,4235,0
20231219,114100,81228965,4235,4235,4235,4235,0
20231219,114000,81228965,4235,4235,4235,4235,0
20231219,113900,81228965,4235,4235,4235,4235,0
20231219,113800,81228965,4235,4235,4235,4235,0
20231219,113700,81228965,4235,4255,4255,4235,68
20231219,113600,80940100,4235,4235,4235,4235,0
20231219,113500,80940100,4235,4235,4235,4235,0
20231219,113400,80940100,4235,4235,4235,4235,0
20231219,113300,80940100,4235,4235,4235,4235,0
20231219,113200,80940100,4235,4255,4255,4235,17
20231219,113100,80867835,4235,4235,4235,4235,0
20231219,113000,80867835,4235,4235,4235,4235,0
20231219,112900,80867835,4235,4235,4235,4235,0
20231219,112800,80867835,4235,4235,4235,4235,2157
20231219,112700,71732940,4240,4240,4240,4240,1000
20231219,112600,67492940,4255,4255,4255,4255,0
20231219,112500,67492940,4255,4255,4255,4255,1
20231219,112400,67488685,4265,4265,4265,4265,0
20231219,112300,67488685,4265,4265,4265,4240,131
20231219,112200,66930455,4255,4255,4255,4255,3
20231219,112100,66917690,4240,4240,4240,4240,0
20231219,112000,66917690,4240,4240,4240,4240,0
20231219,111900,66917690,4240,4240,4240,4240,0
20231219,111800,66917690,4240,4240,4240,4240,0
20231219,111700,66917690,4240,4240,4240,4240,0
20231219,111600,66917690,4240,4240,4240,4240,0
20231219,111500,66917690,4240,4240,4240,4240,0
20231219,111400,66917690,4240,4240,4240,4240,0
20231219,111300,66917690,4240,4240,4240,4240,0
20231219,111200,66917690,4240,4240,4240,4240,0
20231219,111100,66917690,4240,4240,4240,4240,0
20231219,111000,66917690,4240,4240,4240,4240,0
20231219,110900,66917690,4240,4240,4240,4240,0
20231219,110800,66917690,4240,4240,4240,4240,0
20231219,110700,66917690,4240,4240,4240,4240,0
20231219,110600,66917690,4240,4240,4240,4240,0
20231219,110500,66917690,4240,4270,4270,4240,2
20231219,110400,66909180,4270,4270,4270,4270,0
20231219,110300,66909180,4270,4270,4270,4270,0
20231219,110200,66909180,4270,4270,4270,4270,3
20231219,110100,66896370,4260,4260,4260,4260,60
20231219,110000,66640770,4235,4235,4235,4235,0
20231219,105900,66640770,4235,4260,4260,4235,82
20231219,105800,66292290,4240,4240,4240,4240,0
20231219,105700,66292290,4240,4240,4240,4240,118
20231219,105600,65791970,4235,4250,4250,4235,1265
20231219,105500,60425880,4250,4250,4250,4250,0
20231219,105400,60425880,4250,4250,4250,4250,0
20231219,105300,60425880,4250,4250,4250,4250,0
20231219,105200,60425880,4250,4250,4250,4250,0
20231219,105100,60425880,4250,4250,4250,4250,200
20231219,105000,59575880,4255,4255,4255,4255,21
20231219,104900,59486525,4255,4255,4255,4255,79
20231219,104800,59150380,4255,4255,4255,4255,0
20231219,104700,59150380,4255,4255,4255,4255,0
20231219,104600,59150380,4255,4255,4255,4255,0
20231219,104500,59150380,4255,4255,4255,4255,1
20231219,104400,59146125,4265,4265,4265,4265,0
20231219,104300,59146125,4265,4260,4265,4255,164
20231219,104200,58448005,4260,4260,4260,4260,1
20231219,104100,58443745,4260,4260,4260,4260,100
20231219,104000,58017745,4260,4260,4260,4260,0
20231219,103900,58017745,4260,4260,4260,4260,1
20231219,103800,58013485,4255,4255,4255,4255,3
20231219,103700,58000720,4260,4260,4260,4260,0
20231219,103600,58000720,4260,4260,4260,4260,85
20231219,103500,57638620,4255,4255,4255,4255,0
20231219,103400,57638620,4255,4255,4255,4255,0
20231219,103300,57638620,4255,4255,4255,4255,0
20231219,103200,57638620,4255,4255,4255,4255,0
20231219,103100,57638620,4255,4255,4255,4255,2
20231219,103000,57630110,4260,4260,4260,4260,100
20231219,102900,57204110,4260,4260,4260,4260,0
20231219,102800,57204110,4260,4255,4260,4255,159
20231219,102700,56527290,4260,4260,4260,4260,3
20231219,102600,56514510,4250,4250,4250,4250,30
20231219,102500,56387010,4250,4250,4250,4250,0
20231219,102400,56387010,4250,4250,4250,4250,0
20231219,102300,56387010,4250,4250,4250,4250,0
20231219,102200,56387010,4250,4250,4250,4250,0
20231219,102100,56387010,4250,4250,4250,4250,55
20231219,102000,56153260,4245,4245,4245,4245,0
20231219,101900,56153260,4245,4250,4250,4245,416
20231219,101800,54385265,4255,4255,4255,4255,13
20231219,101700,54329950,4255,4260,4260,4255,3
20231219,101600,54317180,4255,4255,4255,4255,55
20231219,101500,54083155,4260,4260,4260,4260,0
20231219,101400,54083155,4260,4260,4260,4260,0
20231219,101300,54083155,4260,4260,4260,4260,0
20231219,101200,54083155,4260,4260,4260,4260,3
20231219,101100,54070375,4250,4250,4250,4250,0
20231219,101000,54070375,4250,4250,4250,4250,0
20231219,100900,54070375,4250,4250,4250,4250,0
20231219,100800,54070375,4250,4250,4250,4250,0
20231219,100700,54070375,4250,4250,4250,4250,0
20231219,100600,54070375,4250,4250,4250,4250,0
20231219,100500,54070375,4250,4255,4255,4250,18
20231219,100400,53993790,4260,4255,4260,4255,26
20231219,100300,53883070,4255,4255,4255,4255,0
20231219,100200,53883070,4255,4250,4255,4250,595
20231219,100100,51352820,4245,4245,4245,4245,0
20231219,100000,51352820,4245,4245,4245,4245,0
20231219,095900,51352820,4245,4245,4245,4245,0
20231219,095800,51352820,4245,4245,4245,4245,0
20231219,095700,51352820,4245,4250,4250,4245,21
20231219,095600,51263590,4255,4250,4255,4250,39
20231219,095500,51097835,4245,4250,4250,4245,150
20231219,095400,50460850,4240,4240,4240,4240,0
20231219,095300,50460850,4240,4260,4260,4240,272
20231219,095200,49304770,4255,4255,4255,4255,10
20231219,095100,49262220,4255,4255,4255,4255,55
20231219,095000,49028195,4250,4255,4255,4250,102
20231219,094900,48594190,4245,4245,4245,4245,33
20231219,094800,48454105,4250,4250,4250,4250,4
20231219,094700,48437105,4245,4245,4245,4245,22
20231219,094600,48343715,4240,4240,4240,4240,1
20231219,094500,48339475,4250,4240,4250,4240,7
20231219,094400,48309775,4240,4240,4240,4240,32
20231219,094300,48174095,4240,4240,4240,4240,33
20231219,094200,48034175,4240,4240,4240,4240,0
20231219,094100,48034175,4240,4240,4250,4240,22
20231219,094000,47940705,4230,4240,4240,4230,10
20231219,093900,47898365,4230,4240,4240,4230,713
20231219,093800,44880245,4240,4270,4270,4235,523
20231219,093700,42665200,4270,4270,4270,4240,1677
20231219,093600,35545525,4270,4250,4270,4250,507
20231219,093500,33390715,4270,4270,4270,4270,500
20231219,093400,31255715,4270,4270,4270,4270,230
20231219,093300,30273615,4270,4270,4270,4270,0
20231219,093200,30273615,4270,4250,4270,4250,194
20231219,093100,29449055,4255,4255,4255,4255,0
20231219,093000,29449055,4255,4255,4255,4255,33
20231219,092900,29308640,4270,4270,4270,4270,3
20231219,092800,29295830,4250,4250,4250,4250,338
20231219,092700,27859330,4270,4255,4270,4255,336
20231219,092600,26428840,4255,4255,4255,4255,269
20231219,092500,25284245,4255,4255,4255,4255,0
20231219,092400,25284245,4255,4255,4255,4255,16
20231219,092300,25216165,4255,4270,4270,4255,22
20231219,092200,25122340,4275,4275,4275,4275,0
20231219,092100,25122340,4275,4275,4275,4275,0
20231219,092000,25122340,4275,4275,4275,4275,2
20231219,091900,25113790,4275,4260,4275,4260,94
20231219,091800,24713290,4250,4250,4250,4250,408
20231219,091700,22979290,4250,4260,4275,4250,267
20231219,091600,21841990,4260,4265,4265,4260,1681
20231219,091500,14680815,4275,4275,4275,4275,0
20231219,091400,14680815,4275,4275,4275,4275,3
20231219,091300,14667990,4260,4260,4260,4260,362
20231219,091200,13125870,4255,4275,4275,4255,102
20231219,091100,12689840,4260,4260,4260,4260,589
20231219,091000,10180700,4280,4280,4290,4265,720
20231219,090900,7101385,4295,4295,4295,4295,9
20231219,090800,7062730,4265,4280,4295,4265,378
20231219,090700,5445150,4295,4300,4300,4295,121
20231219,090600,4925440,4295,4295,4295,4295,65
20231219,090500,4646265,4280,4280,4280,4280,0
20231219,090400,4646265,4280,4280,4280,4280,5
20231219,090300,4624865,4280,4280,4280,4280,702
20231219,090200,1620305,4295,4295,4295,4295,1
20231219,090100,1616010,4295,4295,4295,4295,3
20231219,090000,1603125,4275,4275,4275,4275,375