KissMeData/128820/min/candle-20231219.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231219,201500,734196965,3550,3550,3550,3550,1834
20231219,201400,734196965,3550,3550,3550,3550,0
20231219,201300,734196965,3550,3550,3550,3550,0
20231219,201200,734196965,3550,3550,3550,3550,0
20231219,201100,734196965,3550,3550,3550,3550,0
20231219,201000,734196965,3550,3550,3550,3550,0
20231219,200900,734196965,3550,3550,3550,3550,0
20231219,200800,734196965,3550,3550,3550,3550,0
20231219,200700,734196965,3550,3550,3550,3550,0
20231219,200600,734196965,3550,3550,3550,3550,0
20231219,200500,734196965,3550,3550,3550,3550,0
20231219,200400,734196965,3550,3550,3550,3550,0
20231219,200300,734196965,3550,3550,3550,3550,0
20231219,200200,734196965,3550,3550,3550,3550,0
20231219,200100,734196965,3550,3550,3550,3550,0
20231219,200000,734196965,3550,3550,3550,3550,0
20231219,195900,734196965,3550,3550,3550,3550,0
20231219,195800,734196965,3550,3550,3550,3550,0
20231219,195700,734196965,3550,3550,3550,3550,0
20231219,195600,734196965,3550,3550,3550,3550,0
20231219,195500,734196965,3550,3550,3550,3550,0
20231219,195400,734196965,3550,3550,3550,3550,0
20231219,195300,734196965,3550,3550,3550,3550,0
20231219,195200,734196965,3550,3550,3550,3550,0
20231219,195100,734196965,3550,3550,3550,3550,0
20231219,195000,734196965,3550,3550,3550,3550,0
20231219,194900,734196965,3550,3550,3550,3550,0
20231219,194800,734196965,3550,3550,3550,3550,0
20231219,194700,734196965,3550,3550,3550,3550,0
20231219,194600,734196965,3550,3550,3550,3550,0
20231219,194500,734196965,3550,3550,3550,3550,1834
20231219,194400,734196965,3550,3550,3550,3550,0
20231219,194300,734196965,3550,3550,3550,3550,0
20231219,194200,734196965,3550,3550,3550,3550,0
20231219,194100,734196965,3550,3550,3550,3550,0
20231219,194000,734196965,3550,3550,3550,3550,0
20231219,193900,734196965,3550,3550,3550,3550,0
20231219,193800,734196965,3550,3550,3550,3550,0
20231219,193700,734196965,3550,3550,3550,3550,0
20231219,193600,734196965,3550,3550,3550,3550,0
20231219,193500,734196965,3550,3550,3550,3550,0
20231219,193400,734196965,3550,3550,3550,3550,0
20231219,193300,734196965,3550,3550,3550,3550,0
20231219,193200,734196965,3550,3550,3550,3550,0
20231219,193100,734196965,3550,3550,3550,3550,0
20231219,193000,734196965,3550,3550,3550,3550,0
20231219,192900,734196965,3550,3550,3550,3550,0
20231219,192800,734196965,3550,3550,3550,3550,0
20231219,192700,734196965,3550,3550,3550,3550,0
20231219,192600,734196965,3550,3550,3550,3550,0
20231219,192500,734196965,3550,3550,3550,3550,0
20231219,192400,734196965,3550,3550,3550,3550,0
20231219,192300,734196965,3550,3550,3550,3550,0
20231219,192200,734196965,3550,3550,3550,3550,0
20231219,192100,734196965,3550,3550,3550,3550,0
20231219,192000,734196965,3550,3550,3550,3550,0
20231219,191900,734196965,3550,3550,3550,3550,0
20231219,191800,734196965,3550,3550,3550,3550,0
20231219,191700,734196965,3550,3550,3550,3550,0
20231219,191600,734196965,3550,3550,3550,3550,0
20231219,191500,734196965,3550,3550,3550,3550,1834
20231219,191400,734196965,3550,3550,3550,3550,0
20231219,191300,734196965,3550,3550,3550,3550,0
20231219,191200,734196965,3550,3550,3550,3550,0
20231219,191100,734196965,3550,3550,3550,3550,0
20231219,191000,734196965,3550,3550,3550,3550,0
20231219,190900,734196965,3550,3550,3550,3550,0
20231219,190800,734196965,3550,3550,3550,3550,0
20231219,190700,734196965,3550,3550,3550,3550,0
20231219,190600,734196965,3550,3550,3550,3550,0
20231219,190500,734196965,3550,3550,3550,3550,0
20231219,190400,734196965,3550,3550,3550,3550,0
20231219,190300,734196965,3550,3550,3550,3550,0
20231219,190200,734196965,3550,3550,3550,3550,0
20231219,190100,734196965,3550,3550,3550,3550,0
20231219,190000,734196965,3550,3550,3550,3550,0
20231219,185900,734196965,3550,3550,3550,3550,0
20231219,185800,734196965,3550,3550,3550,3550,0
20231219,185700,734196965,3550,3550,3550,3550,0
20231219,185600,734196965,3550,3550,3550,3550,0
20231219,185500,734196965,3550,3550,3550,3550,0
20231219,185400,734196965,3550,3550,3550,3550,0
20231219,185300,734196965,3550,3550,3550,3550,0
20231219,185200,734196965,3550,3550,3550,3550,0
20231219,185100,734196965,3550,3550,3550,3550,0
20231219,185000,734196965,3550,3550,3550,3550,0
20231219,184900,734196965,3550,3550,3550,3550,0
20231219,184800,734196965,3550,3550,3550,3550,0
20231219,184700,734196965,3550,3550,3550,3550,0
20231219,184600,734196965,3550,3550,3550,3550,0
20231219,184500,734196965,3550,3550,3550,3550,1834
20231219,184400,734196965,3550,3550,3550,3550,0
20231219,184300,734196965,3550,3550,3550,3550,0
20231219,184200,734196965,3550,3550,3550,3550,0
20231219,184100,734196965,3550,3550,3550,3550,0
20231219,184000,734196965,3550,3550,3550,3550,0
20231219,183900,734196965,3550,3550,3550,3550,0
20231219,183800,734196965,3550,3550,3550,3550,0
20231219,183700,734196965,3550,3550,3550,3550,0
20231219,183600,734196965,3550,3550,3550,3550,0
20231219,183500,734196965,3550,3550,3550,3550,0
20231219,183400,734196965,3550,3550,3550,3550,0
20231219,183300,734196965,3550,3550,3550,3550,0
20231219,183200,734196965,3550,3550,3550,3550,0
20231219,183100,734196965,3550,3550,3550,3550,0
20231219,183000,734196965,3550,3550,3550,3550,0
20231219,182900,734196965,3550,3550,3550,3550,0
20231219,182800,734196965,3550,3550,3550,3550,0
20231219,182700,734196965,3550,3550,3550,3550,0
20231219,182600,734196965,3550,3550,3550,3550,0
20231219,182500,734196965,3550,3550,3550,3550,0
20231219,182400,734196965,3550,3550,3550,3550,0
20231219,182300,734196965,3550,3550,3550,3550,0
20231219,182200,734196965,3550,3550,3550,3550,0
20231219,182100,734196965,3550,3550,3550,3550,0
20231219,182000,734196965,3550,3550,3550,3550,0
20231219,181900,734196965,3550,3550,3550,3550,0
20231219,181800,734196965,3550,3550,3550,3550,0
20231219,181700,734196965,3550,3550,3550,3550,0
20231219,181600,734196965,3550,3550,3550,3550,0
20231219,181500,734196965,3550,3550,3550,3550,1834
20231219,181400,734196965,3550,3550,3550,3550,0
20231219,181300,734196965,3550,3550,3550,3550,0
20231219,181200,734196965,3550,3550,3550,3550,0
20231219,181100,734196965,3550,3550,3550,3550,0
20231219,181000,734196965,3550,3550,3550,3550,0
20231219,180900,734196965,3550,3550,3550,3550,0
20231219,180800,734196965,3550,3550,3550,3550,0
20231219,180700,734196965,3550,3550,3550,3550,0
20231219,180600,734196965,3550,3550,3550,3550,0
20231219,180500,734196965,3550,3550,3550,3550,0
20231219,180400,734196965,3550,3550,3550,3550,0
20231219,180300,734196965,3550,3550,3550,3550,0
20231219,180200,734196965,3550,3550,3550,3550,0
20231219,180100,734196965,3550,3550,3550,3550,0
20231219,180000,734196965,3550,3550,3550,3550,0
20231219,175900,734196965,3550,3550,3550,3550,0
20231219,175800,734196965,3550,3550,3550,3550,0
20231219,175700,734196965,3550,3550,3550,3550,0
20231219,175600,734196965,3550,3550,3550,3550,0
20231219,175500,734196965,3550,3550,3550,3550,0
20231219,175400,734196965,3550,3550,3550,3550,0
20231219,175300,734196965,3550,3550,3550,3550,0
20231219,175200,734196965,3550,3550,3550,3550,0
20231219,175100,734196965,3550,3550,3550,3550,0
20231219,175000,734196965,3550,3550,3550,3550,0
20231219,174900,734196965,3550,3550,3550,3550,0
20231219,174800,734196965,3550,3550,3550,3550,0
20231219,174700,734196965,3550,3550,3550,3550,0
20231219,174600,734196965,3550,3550,3550,3550,0
20231219,174500,734196965,3550,3550,3550,3550,1834
20231219,174400,734196965,3550,3550,3550,3550,0
20231219,174300,734196965,3550,3550,3550,3550,0
20231219,174200,734196965,3550,3550,3550,3550,0
20231219,174100,734196965,3550,3550,3550,3550,0
20231219,174000,734196965,3550,3550,3550,3550,0
20231219,173900,734196965,3550,3550,3550,3550,0
20231219,173800,734196965,3550,3550,3550,3550,0
20231219,173700,734196965,3550,3550,3550,3550,0
20231219,173600,734196965,3550,3550,3550,3550,0
20231219,173500,734196965,3550,3550,3550,3550,0
20231219,173400,734196965,3550,3550,3550,3550,0
20231219,173300,734196965,3550,3550,3550,3550,0
20231219,173200,734196965,3550,3550,3550,3550,0
20231219,173100,734196965,3550,3550,3550,3550,0
20231219,173000,734196965,3550,3550,3550,3550,0
20231219,172900,734196965,3550,3550,3550,3550,0
20231219,172800,734196965,3550,3550,3550,3550,0
20231219,172700,734196965,3550,3550,3550,3550,0
20231219,172600,734196965,3550,3550,3550,3550,0
20231219,172500,734196965,3550,3550,3550,3550,0
20231219,172400,734196965,3550,3550,3550,3550,0
20231219,172300,734196965,3550,3550,3550,3550,0
20231219,172200,734196965,3550,3550,3550,3550,0
20231219,172100,734196965,3550,3550,3550,3550,0
20231219,172000,734196965,3550,3550,3550,3550,0
20231219,171900,734196965,3550,3550,3550,3550,0
20231219,171800,734196965,3550,3550,3550,3550,0
20231219,171700,734196965,3550,3550,3550,3550,0
20231219,171600,734196965,3550,3550,3550,3550,0
20231219,171500,734196965,3550,3550,3550,3550,1834
20231219,171400,734196965,3550,3550,3550,3550,0
20231219,171300,734196965,3550,3550,3550,3550,0
20231219,171200,734196965,3550,3550,3550,3550,0
20231219,171100,734196965,3550,3550,3550,3550,0
20231219,171000,734196965,3550,3550,3550,3550,0
20231219,170900,734196965,3550,3550,3550,3550,0
20231219,170800,734196965,3550,3550,3550,3550,0
20231219,170700,734196965,3550,3550,3550,3550,0
20231219,170600,734196965,3550,3550,3550,3550,0
20231219,170500,734196965,3550,3550,3550,3550,0
20231219,170400,734196965,3550,3550,3550,3550,0
20231219,170300,734196965,3550,3550,3550,3550,0
20231219,170200,734196965,3550,3550,3550,3550,0
20231219,170100,734196965,3550,3550,3550,3550,0
20231219,170000,734196965,3550,3550,3550,3550,0
20231219,165900,734196965,3550,3550,3550,3550,0
20231219,165800,734196965,3550,3550,3550,3550,0
20231219,165700,734196965,3550,3550,3550,3550,0
20231219,165600,734196965,3550,3550,3550,3550,0
20231219,165500,734196965,3550,3550,3550,3550,0
20231219,165400,734196965,3550,3550,3550,3550,0
20231219,165300,734196965,3550,3550,3550,3550,0
20231219,165200,734196965,3550,3550,3550,3550,0
20231219,165100,734196965,3550,3550,3550,3550,0
20231219,165000,734196965,3550,3550,3550,3550,0
20231219,164900,734196965,3550,3550,3550,3550,0
20231219,164800,734196965,3550,3550,3550,3550,0
20231219,164700,734196965,3550,3550,3550,3550,0
20231219,164600,734196965,3550,3550,3550,3550,0
20231219,164500,734196965,3550,3550,3550,3550,1834
20231219,164400,734196965,3550,3550,3550,3550,0
20231219,164300,734196965,3550,3550,3550,3550,0
20231219,164200,734196965,3550,3550,3550,3550,0
20231219,164100,734196965,3550,3550,3550,3550,0
20231219,164000,734196965,3550,3550,3550,3550,0
20231219,163900,734196965,3550,3550,3550,3550,0
20231219,163800,734196965,3550,3550,3550,3550,0
20231219,163700,734196965,3550,3550,3550,3550,0
20231219,163600,734196965,3550,3550,3550,3550,0
20231219,163500,734196965,3550,3550,3550,3550,0
20231219,163400,734196965,3550,3550,3550,3550,0
20231219,163300,734196965,3550,3550,3550,3550,0
20231219,163200,734196965,3550,3550,3550,3550,0
20231219,163100,734196965,3550,3550,3550,3550,0
20231219,163000,734196965,3550,3550,3550,3550,0
20231219,162900,734196965,3550,3550,3550,3550,0
20231219,162800,734196965,3550,3550,3550,3550,0
20231219,162700,734196965,3550,3550,3550,3550,0
20231219,162600,734196965,3550,3550,3550,3550,0
20231219,162500,734196965,3550,3550,3550,3550,0
20231219,162400,734196965,3550,3550,3550,3550,0
20231219,162300,734196965,3550,3550,3550,3550,0
20231219,162200,734196965,3550,3550,3550,3550,0
20231219,162100,734196965,3550,3550,3550,3550,0
20231219,162000,734196965,3550,3550,3550,3550,0
20231219,161900,734196965,3550,3550,3550,3550,0
20231219,161800,734196965,3550,3550,3550,3550,0
20231219,161700,734196965,3550,3550,3550,3550,0
20231219,161600,734196965,3550,3550,3550,3550,0
20231219,161500,734196965,3550,3550,3550,3550,1834
20231219,161400,734196965,3550,3550,3550,3550,0
20231219,161300,734196965,3550,3550,3550,3550,0
20231219,161200,734196965,3550,3550,3550,3550,0
20231219,161100,734196965,3550,3550,3550,3550,0
20231219,161000,734196965,3550,3550,3550,3550,0
20231219,160900,734196965,3550,3550,3550,3550,0
20231219,160800,734196965,3550,3550,3550,3550,0
20231219,160700,734196965,3550,3550,3550,3550,0
20231219,160600,734196965,3550,3550,3550,3550,0
20231219,160500,734196965,3550,3550,3550,3550,0
20231219,160400,734196965,3550,3550,3550,3550,0
20231219,160300,734196965,3550,3550,3550,3550,0
20231219,160200,734196965,3550,3550,3550,3550,0
20231219,160100,734196965,3550,3550,3550,3550,0
20231219,160000,734196965,3550,3550,3550,3550,0
20231219,155900,734196965,3550,3550,3550,3550,0
20231219,155800,734196965,3550,3550,3550,3550,0
20231219,155700,734196965,3550,3550,3550,3550,0
20231219,155600,734196965,3550,3550,3550,3550,0
20231219,155500,734196965,3550,3550,3550,3550,0
20231219,155400,734196965,3550,3550,3550,3550,0
20231219,155300,734196965,3550,3550,3550,3550,0
20231219,155200,734196965,3550,3550,3550,3550,0
20231219,155100,734196965,3550,3550,3550,3550,0
20231219,155000,734196965,3550,3550,3550,3550,0
20231219,154900,734196965,3550,3550,3550,3550,0
20231219,154800,734196965,3550,3550,3550,3550,0
20231219,154700,734196965,3550,3550,3550,3550,0
20231219,154600,734196965,3550,3550,3550,3550,0
20231219,154500,734196965,3550,3550,3550,3550,1834
20231219,154400,734196965,3550,3550,3550,3550,0
20231219,154300,734196965,3550,3550,3550,3550,0
20231219,154200,734196965,3550,3550,3550,3550,0
20231219,154100,734196965,3550,3550,3550,3550,0
20231219,154000,734196965,3550,3550,3550,3550,0
20231219,153900,734196965,3550,3550,3550,3550,0
20231219,153800,734196965,3550,3550,3550,3550,0
20231219,153700,734196965,3550,3550,3550,3550,0
20231219,153600,734196965,3550,3550,3550,3550,0
20231219,153500,734196965,3550,3550,3550,3550,0
20231219,153400,734196965,3550,3550,3550,3550,0
20231219,153300,734196965,3550,3550,3550,3550,0
20231219,153200,734196965,3550,3550,3550,3550,0
20231219,153100,734196965,3550,3550,3550,3550,0
20231219,153000,734196965,3550,3550,3550,3550,1834
20231219,152900,727686265,3545,3545,3545,3545,0
20231219,152800,727686265,3545,3545,3545,3545,0
20231219,152700,727686265,3545,3545,3545,3545,0
20231219,152600,727686265,3545,3545,3545,3545,0
20231219,152500,727686265,3545,3545,3545,3545,0
20231219,152400,727686265,3545,3545,3545,3545,0
20231219,152300,727686265,3545,3545,3545,3545,0
20231219,152200,727686265,3545,3545,3545,3545,0
20231219,152100,727686265,3545,3545,3545,3545,0
20231219,152000,727686265,3545,3545,3545,3545,0
20231219,151900,727686265,3545,3545,3550,3545,620
20231219,151800,725485865,3550,3545,3550,3545,855
20231219,151700,722450890,3550,3540,3550,3540,476
20231219,151600,720762920,3545,3545,3545,3545,180
20231219,151500,720124820,3545,3545,3545,3545,1309
20231219,151400,715484415,3545,3545,3545,3545,54
20231219,151300,715292985,3545,3545,3545,3545,580
20231219,151200,713236885,3545,3545,3545,3545,54
20231219,151100,713045455,3550,3545,3550,3545,154
20231219,151000,712499025,3550,3545,3550,3545,968
20231219,150900,709063900,3550,3545,3550,3545,1806
20231219,150800,702652605,3545,3545,3545,3545,20
20231219,150700,702581705,3545,3545,3545,3545,155
20231219,150600,702032230,3545,3545,3545,3545,59
20231219,150500,701823075,3545,3545,3545,3545,308
20231219,150400,700731215,3540,3545,3550,3540,323
20231219,150300,699586185,3540,3540,3540,3540,4
20231219,150200,699572025,3540,3545,3545,3540,44
20231219,150100,699416065,3545,3545,3545,3545,10
20231219,150000,699380615,3545,3545,3545,3545,0
20231219,145900,699380615,3545,3545,3545,3545,602
20231219,145800,697246525,3550,3545,3550,3545,200
20231219,145700,696536535,3550,3545,3550,3545,34
20231219,145600,696415890,3545,3545,3545,3545,0
20231219,145500,696415890,3545,3545,3545,3545,0
20231219,145400,696415890,3545,3545,3545,3545,983
20231219,145300,692931155,3545,3545,3545,3545,0
20231219,145200,692931155,3545,3540,3545,3540,1208
20231219,145100,688654825,3540,3540,3540,3540,21
20231219,145000,688580485,3545,3545,3545,3545,0
20231219,144900,688580485,3545,3540,3545,3540,1035
20231219,144800,684911585,3540,3540,3540,3540,156
20231219,144700,684359345,3540,3540,3540,3540,55
20231219,144600,684164645,3540,3540,3540,3540,200
20231219,144500,683456645,3535,3540,3540,3535,188
20231219,144400,682791555,3540,3540,3540,3540,50
20231219,144300,682614555,3540,3540,3540,3540,10
20231219,144200,682579155,3540,3540,3540,3540,3
20231219,144100,682568535,3540,3540,3540,3540,1230
20231219,144000,678214335,3540,3540,3540,3540,0
20231219,143900,678214335,3540,3540,3540,3540,225
20231219,143800,677417835,3540,3540,3540,3540,96
20231219,143700,677077995,3545,3545,3545,3545,22
20231219,143600,677000005,3540,3545,3545,3540,41
20231219,143500,676854860,3540,3540,3540,3540,58
20231219,143400,676649540,3535,3540,3540,3535,901
20231219,143300,673460005,3540,3540,3540,3540,57
20231219,143200,673258225,3540,3540,3540,3540,693
20231219,143100,670805005,3540,3540,3540,3540,1856
20231219,143000,664234765,3540,3540,3540,3540,1
20231219,142900,664231225,3540,3540,3540,3540,1
20231219,142800,664227685,3540,3540,3540,3540,0
20231219,142700,664227685,3540,3540,3540,3540,1052
20231219,142600,660503605,3540,3540,3540,3540,0
20231219,142500,660503605,3540,3540,3540,3540,1
20231219,142400,660500065,3540,3540,3540,3540,0
20231219,142300,660500065,3540,3540,3540,3540,0
20231219,142200,660500065,3540,3540,3540,3540,1
20231219,142100,660496525,3545,3545,3545,3545,0
20231219,142000,660496525,3545,3545,3545,3545,15
20231219,141900,660443350,3545,3545,3545,3545,0
20231219,141800,660443350,3545,3545,3545,3545,0
20231219,141700,660443350,3545,3545,3545,3545,20
20231219,141600,660372450,3545,3545,3545,3545,50
20231219,141500,660195200,3545,3545,3550,3545,41
20231219,141400,660049850,3545,3545,3545,3545,99
20231219,141300,659698895,3545,3545,3545,3545,1
20231219,141200,659695350,3545,3545,3545,3545,72
20231219,141100,659440110,3545,3545,3545,3545,59
20231219,141000,659230955,3545,3545,3545,3545,144
20231219,140900,658720475,3545,3550,3550,3545,110
20231219,140800,658330025,3555,3555,3555,3555,0
20231219,140700,658330025,3555,3545,3555,3545,100
20231219,140600,657974935,3545,3540,3545,3540,1361
20231219,140500,653150495,3540,3540,3540,3540,845
20231219,140400,650159195,3540,3540,3540,3540,672
20231219,140300,647780315,3540,3540,3540,3535,1386
20231219,140200,642873950,3540,3540,3540,3540,500
20231219,140100,641103950,3545,3545,3545,3540,15928
20231219,140000,584717575,3545,3545,3545,3540,1570
20231219,135900,579152175,3545,3545,3545,3545,625
20231219,135800,576936550,3545,3545,3545,3545,240
20231219,135700,576085750,3545,3545,3545,3545,2
20231219,135600,576078660,3545,3545,3545,3545,0
20231219,135500,576078660,3545,3545,3545,3545,834
20231219,135400,573122130,3545,3545,3545,3545,0
20231219,135300,573122130,3545,3545,3545,3545,1852
20231219,135200,566556790,3545,3545,3545,3545,0
20231219,135100,566556790,3545,3545,3545,3545,0
20231219,135000,566556790,3545,3545,3545,3545,162
20231219,134900,565982500,3545,3545,3545,3545,23
20231219,134800,565900965,3545,3545,3545,3545,0
20231219,134700,565900965,3545,3550,3550,3545,369
20231219,134600,564591360,3550,3550,3550,3550,0
20231219,134500,564591360,3550,3545,3550,3545,93
20231219,134400,564261625,3545,3545,3545,3545,35
20231219,134300,564137550,3545,3545,3545,3545,38
20231219,134200,564002840,3545,3545,3545,3545,239
20231219,134100,563155585,3545,3545,3545,3545,1921
20231219,134000,556345640,3550,3550,3550,3550,500
20231219,133900,554570640,3550,3550,3550,3550,1
20231219,133800,554567090,3550,3550,3550,3550,14
20231219,133700,554517390,3550,3545,3550,3545,1555
20231219,133600,549004905,3545,3545,3545,3545,2866
20231219,133500,538844935,3550,3550,3550,3550,0
20231219,133400,538844935,3550,3550,3550,3550,880
20231219,133300,535720935,3550,3550,3550,3550,7
20231219,133200,535696085,3545,3545,3545,3545,0
20231219,133100,535696085,3545,3545,3545,3545,150
20231219,133000,535164335,3545,3545,3545,3545,0
20231219,132900,535164335,3545,3545,3545,3545,0
20231219,132800,535164335,3545,3545,3545,3545,0
20231219,132700,535164335,3545,3545,3545,3545,70
20231219,132600,534916185,3545,3545,3545,3545,0
20231219,132500,534916185,3545,3545,3545,3545,2
20231219,132400,534909095,3545,3545,3545,3545,1999
20231219,132300,527822640,3550,3550,3550,3550,1
20231219,132200,527819090,3550,3550,3550,3550,10
20231219,132100,527783590,3550,3550,3550,3550,10
20231219,132000,527748090,3550,3545,3550,3545,12
20231219,131900,527705500,3550,3550,3550,3550,314
20231219,131800,526590800,3555,3555,3555,3555,0
20231219,131700,526590800,3555,3545,3555,3545,1351
20231219,131600,521790695,3545,3545,3545,3545,236
20231219,131500,520954075,3545,3545,3545,3540,528
20231219,131400,519083065,3545,3545,3545,3545,637
20231219,131300,516824900,3545,3545,3545,3545,722
20231219,131200,514265410,3545,3550,3550,3545,5
20231219,131100,514247675,3550,3545,3550,3545,200
20231219,131000,513537925,3545,3545,3545,3545,2163
20231219,130900,505870090,3545,3545,3545,3545,0
20231219,130800,505870090,3545,3545,3545,3545,0
20231219,130700,505870090,3545,3545,3545,3545,1
20231219,130600,505866545,3545,3545,3545,3545,2
20231219,130500,505859455,3545,3545,3545,3545,0
20231219,130400,505859455,3545,3540,3550,3540,18
20231219,130300,505795615,3545,3545,3545,3545,2982
20231219,130200,495224425,3545,3545,3545,3545,3
20231219,130100,495213790,3550,3545,3550,3545,2969
20231219,130000,484688185,3545,3545,3545,3545,1559
20231219,125900,479161530,3545,3545,3545,3545,0
20231219,125800,479161530,3545,3545,3545,3545,1987
20231219,125700,472117615,3545,3545,3545,3545,1034
20231219,125600,468452085,3550,3550,3550,3550,842
20231219,125500,465462985,3550,3550,3550,3550,5
20231219,125400,465445235,3550,3550,3550,3550,0
20231219,125300,465445235,3550,3550,3550,3550,4
20231219,125200,465431035,3550,3550,3550,3550,199
20231219,125100,464724585,3545,3545,3550,3545,60
20231219,125000,464511880,3545,3545,3545,3545,3
20231219,124900,464501245,3545,3545,3545,3545,4
20231219,124800,464487065,3550,3550,3550,3550,0
20231219,124700,464487065,3550,3550,3550,3550,90
20231219,124600,464167565,3550,3550,3550,3550,0
20231219,124500,464167565,3550,3550,3550,3550,1000
20231219,124400,460617565,3550,3550,3550,3550,4
20231219,124300,460603365,3550,3550,3550,3550,6
20231219,124200,460582065,3545,3545,3545,3545,0
20231219,124100,460582065,3545,3545,3545,3545,0
20231219,124000,460582065,3545,3545,3545,3545,319
20231219,123900,459451210,3550,3550,3550,3550,10
20231219,123800,459415710,3550,3550,3550,3550,1166
20231219,123700,455276410,3560,3555,3560,3555,2002
20231219,123600,448159295,3550,3550,3550,3550,4903
20231219,123500,430753645,3550,3550,3550,3550,11
20231219,123400,430714595,3550,3550,3550,3550,0
20231219,123300,430714595,3550,3550,3550,3550,2
20231219,123200,430707495,3550,3550,3550,3550,8
20231219,123100,430679095,3545,3545,3545,3545,0
20231219,123000,430679095,3545,3545,3545,3545,0
20231219,122900,430679095,3545,3545,3545,3545,0
20231219,122800,430679095,3545,3545,3545,3545,0
20231219,122700,430679095,3545,3545,3545,3545,0
20231219,122600,430679095,3545,3545,3545,3545,23
20231219,122500,430597560,3545,3545,3545,3545,0
20231219,122400,430597560,3545,3560,3560,3545,151
20231219,122300,430062250,3545,3550,3550,3545,1771
20231219,122200,423779885,3550,3550,3550,3550,0
20231219,122100,423779885,3550,3550,3550,3550,0
20231219,122000,423779885,3550,3550,3550,3550,142
20231219,121900,423275785,3550,3550,3550,3550,0
20231219,121800,423275785,3550,3550,3550,3550,0
20231219,121700,423275785,3550,3550,3550,3550,0
20231219,121600,423275785,3550,3550,3550,3550,0
20231219,121500,423275785,3550,3550,3550,3550,0
20231219,121400,423275785,3550,3550,3550,3550,0
20231219,121300,423275785,3550,3550,3550,3550,0
20231219,121200,423275785,3550,3550,3550,3550,0
20231219,121100,423275785,3550,3550,3550,3550,0
20231219,121000,423275785,3550,3550,3550,3550,0
20231219,120900,423275785,3550,3550,3550,3550,0
20231219,120800,423275785,3550,3550,3550,3550,0
20231219,120700,423275785,3550,3550,3550,3550,0
20231219,120600,423275785,3550,3545,3550,3545,2540
20231219,120500,414271385,3550,3550,3550,3550,0
20231219,120400,414271385,3550,3550,3550,3550,10
20231219,120300,414235885,3550,3550,3550,3550,991
20231219,120200,410717835,3545,3545,3545,3545,0
20231219,120100,410717835,3545,3545,3545,3545,26
20231219,120000,410625665,3545,3545,3545,3545,0
20231219,115900,410625665,3545,3550,3550,3545,125
20231219,115800,410182040,3550,3545,3550,3545,27
20231219,115700,410086320,3545,3545,3545,3545,151
20231219,115600,409551025,3545,3545,3545,3545,66
20231219,115500,409317055,3550,3550,3550,3550,11
20231219,115400,409278005,3545,3545,3545,3545,26
20231219,115300,409185835,3550,3550,3550,3550,75
20231219,115200,408919585,3550,3550,3550,3550,26
20231219,115100,408827285,3550,3550,3550,3550,26
20231219,115000,408734985,3550,3550,3550,3550,49
20231219,114900,408561035,3550,3550,3550,3550,24
20231219,114800,408475835,3550,3555,3555,3550,203
20231219,114700,407754300,3550,3550,3550,3550,126
20231219,114600,407307000,3550,3550,3550,3550,76
20231219,114500,407037200,3550,3550,3550,3550,26
20231219,114400,406944900,3550,3550,3550,3550,26
20231219,114300,406852600,3550,3550,3550,3550,0
20231219,114200,406852600,3550,3550,3550,3550,26
20231219,114100,406760300,3550,3550,3550,3550,26
20231219,114000,406668000,3550,3560,3560,3550,76
20231219,113900,406397700,3550,3550,3550,3550,26
20231219,113800,406305400,3550,3550,3550,3550,25
20231219,113700,406216650,3550,3550,3550,3550,0
20231219,113600,406216650,3550,3550,3550,3550,26
20231219,113500,406124350,3550,3555,3555,3550,520
20231219,113400,404277925,3550,3550,3550,3550,26
20231219,113300,404185625,3550,3545,3550,3545,1228
20231219,113200,399832240,3550,3550,3550,3550,1
20231219,113100,399828690,3560,3550,3560,3550,20
20231219,113000,399757680,3550,3550,3550,3550,20
20231219,112900,399686680,3550,3550,3550,3550,15
20231219,112800,399633430,3550,3550,3550,3550,26
20231219,112700,399541130,3555,3550,3555,3550,73
20231219,112600,399281745,3550,3550,3550,3550,927
20231219,112500,395990895,3550,3550,3550,3545,1027
20231219,112400,392345175,3545,3545,3545,3545,26
20231219,112300,392253005,3545,3545,3545,3545,26
20231219,112200,392160835,3545,3545,3545,3545,103
20231219,112100,391795700,3545,3545,3545,3545,26
20231219,112000,391703530,3545,3550,3550,3545,4362
20231219,111900,376238690,3545,3545,3545,3545,26
20231219,111800,376146520,3545,3545,3545,3545,67
20231219,111700,375909005,3545,3545,3545,3545,26
20231219,111600,375816835,3545,3545,3550,3545,336
20231219,111500,374625665,3550,3545,3550,3545,66
20231219,111400,374391495,3550,3550,3550,3550,703
20231219,111300,371895845,3550,3550,3550,3545,944
20231219,111200,368544775,3550,3550,3550,3550,18
20231219,111100,368480875,3550,3550,3550,3550,26
20231219,111000,368388575,3550,3550,3550,3550,26
20231219,110900,368296275,3545,3545,3545,3545,26
20231219,110800,368204105,3545,3545,3545,3545,0
20231219,110700,368204105,3545,3545,3545,3545,26
20231219,110600,368111935,3545,3550,3555,3545,48
20231219,110500,367941610,3550,3555,3555,3550,1001
20231219,110400,364388055,3545,3545,3545,3545,26
20231219,110300,364295885,3550,3550,3550,3550,26
20231219,110200,364203585,3545,3545,3545,3545,0
20231219,110100,364203585,3545,3545,3555,3545,1738
20231219,110000,358042355,3545,3555,3555,3545,1736
20231219,105900,351888135,3545,3545,3545,3545,26
20231219,105800,351795965,3545,3545,3545,3545,26
20231219,105700,351703795,3555,3555,3555,3555,1000
20231219,105600,348148795,3545,3545,3545,3545,126
20231219,105500,347702125,3545,3545,3545,3545,26
20231219,105400,347609955,3545,3545,3545,3545,26
20231219,105300,347517785,3545,3545,3545,3545,25
20231219,105200,347429160,3545,3545,3545,3545,26
20231219,105100,347336990,3545,3550,3550,3545,270
20231219,105000,346379430,3550,3550,3550,3550,26
20231219,104900,346287130,3550,3555,3555,3550,388
20231219,104800,344909720,3550,3550,3550,3550,26
20231219,104700,344817420,3545,3545,3545,3545,26
20231219,104600,344725250,3550,3550,3550,3550,26
20231219,104500,344632950,3550,3555,3555,3550,2
20231219,104400,344625845,3545,3545,3545,3545,26
20231219,104300,344533675,3545,3545,3545,3545,26
20231219,104200,344441505,3545,3545,3545,3545,26
20231219,104100,344349335,3545,3550,3550,3545,7951
20231219,104000,316141810,3550,3550,3550,3550,27
20231219,103900,316045960,3560,3560,3560,3560,20
20231219,103800,315974760,3550,3550,3550,3550,141
20231219,103700,315474210,3550,3550,3550,3550,49
20231219,103600,315300260,3555,3555,3555,3555,149
20231219,103500,314770565,3555,3555,3555,3555,230
20231219,103400,313952915,3555,3555,3555,3555,511
20231219,103300,312136310,3555,3555,3555,3555,20
20231219,103200,312065210,3550,3550,3550,3550,26
20231219,103100,311972910,3550,3560,3560,3550,49
20231219,103000,311798890,3560,3560,3560,3560,268
20231219,102900,310844810,3560,3560,3560,3560,26
20231219,102800,310752250,3560,3560,3560,3560,0
20231219,102700,310752250,3560,3560,3560,3560,88
20231219,102600,310438970,3550,3550,3550,3545,1168
20231219,102500,306292590,3545,3555,3555,3545,598
20231219,102400,304169770,3555,3555,3555,3555,16
20231219,102300,304112890,3555,3555,3555,3555,26
20231219,102200,304020460,3555,3555,3555,3555,18
20231219,102100,303956470,3555,3555,3555,3555,20
20231219,102000,303885370,3545,3550,3550,3545,1416
20231219,101900,298858700,3550,3550,3555,3550,2898
20231219,101800,288569800,3550,3550,3550,3550,26
20231219,101700,288477500,3550,3555,3555,3550,29
20231219,101600,288374535,3550,3550,3550,3550,0
20231219,101500,288374535,3550,3555,3555,3550,158
20231219,101400,287812975,3555,3555,3555,3555,26
20231219,101300,287720545,3555,3555,3555,3555,159
20231219,101200,287155300,3555,3555,3555,3555,126
20231219,101100,286707370,3550,3550,3550,3550,26
20231219,101000,286615070,3550,3550,3550,3550,90
20231219,100900,286295570,3550,3550,3550,3550,126
20231219,100800,285848270,3550,3560,3560,3550,132
20231219,100700,285379540,3550,3555,3555,3550,431
20231219,100600,283847835,3560,3560,3560,3560,3
20231219,100500,283837155,3565,3570,3570,3565,7
20231219,100400,283812175,3570,3565,3570,3550,4188
20231219,100300,268920755,3565,3555,3565,3550,2127
20231219,100200,261365390,3555,3565,3565,3555,27
20231219,100100,261269395,3555,3555,3555,3555,26
20231219,100000,261176965,3560,3560,3560,3560,716
20231219,095900,258628005,3555,3555,3555,3555,1684
20231219,095800,252641385,3555,3555,3555,3555,26
20231219,095700,252548955,3555,3555,3555,3555,76
20231219,095600,252278775,3555,3555,3555,3555,26
20231219,095500,252186345,3565,3555,3565,3555,86
20231219,095400,251880525,3555,3550,3555,3550,1633
20231219,095300,246075340,3550,3550,3550,3550,0
20231219,095200,246075340,3550,3550,3550,3550,26
20231219,095100,245983040,3550,3555,3555,3550,1876
20231219,095000,239322765,3550,3550,3555,3545,482
20231219,094900,237611630,3545,3550,3550,3545,1979
20231219,094800,230596070,3550,3545,3550,3545,230
20231219,094700,229779700,3550,3555,3555,3550,2315
20231219,094600,221561435,3555,3550,3555,3550,1824
20231219,094500,215086220,3550,3560,3560,3550,274
20231219,094400,214113040,3560,3565,3565,3560,73
20231219,094300,213852925,3565,3565,3565,3565,26
20231219,094200,213760235,3565,3565,3565,3565,26
20231219,094100,213667545,3565,3565,3565,3565,401
20231219,094000,212237980,3560,3560,3560,3560,26
20231219,093900,212145420,3560,3560,3560,3550,9926
20231219,093800,176883555,3570,3560,3570,3560,27
20231219,093700,176787425,3570,3560,3570,3560,226
20231219,093600,175980865,3560,3570,3570,3560,27
20231219,093500,175884735,3560,3560,3560,3560,2
20231219,093400,175877615,3555,3555,3555,3555,26
20231219,093300,175785185,3555,3560,3560,3555,3026
20231219,093200,165017620,3560,3570,3570,3560,31
20231219,093100,164907220,3570,3560,3570,3560,228
20231219,093000,164095520,3570,3560,3570,3560,458
20231219,092900,162462860,3560,3560,3560,3560,0
20231219,092800,162462860,3560,3565,3565,3560,127
20231219,092700,162010235,3560,3560,3560,3560,525
20231219,092600,160141235,3555,3560,3560,3555,2077
20231219,092500,152747480,3560,3560,3560,3560,26
20231219,092400,152654920,3565,3565,3565,3565,10
20231219,092300,152619270,3560,3560,3560,3560,26
20231219,092200,152526710,3560,3560,3560,3560,25
20231219,092100,152437710,3560,3560,3560,3555,56
20231219,092000,152238480,3555,3565,3565,3555,6789
20231219,091900,128069845,3570,3570,3570,3560,29
20231219,091800,127966575,3560,3570,3570,3560,2044
20231219,091700,120679780,3565,3565,3565,3565,26
20231219,091600,120587090,3565,3565,3565,3565,1195
20231219,091500,116326915,3565,3565,3570,3565,1226
20231219,091400,111955225,3565,3565,3570,3560,2772
20231219,091300,102076985,3565,3565,3565,3565,26
20231219,091200,101984295,3565,3565,3565,3565,2836
20231219,091100,91873955,3565,3575,3575,3565,220
20231219,091000,91088515,3565,3570,3570,3565,1116
20231219,090900,87104525,3570,3570,3570,3570,3419
20231219,090800,74898695,3570,3575,3580,3570,1258
20231219,090700,70400815,3575,3570,3575,3570,27
20231219,090600,70304420,3575,3575,3575,3575,6
20231219,090500,70282970,3570,3570,3570,3570,37
20231219,090400,70150880,3570,3570,3570,3570,26
20231219,090300,70058060,3570,3575,3575,3570,1481
20231219,090200,64770160,3575,3575,3580,3575,636
20231219,090100,62496450,3580,3580,3580,3580,126
20231219,090000,62045370,3580,3600,3600,3560,16479