KissMeData/131100/min/candle-20231219.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231219,201600,900884200,2270,2270,2270,2270,11496
20231219,201500,900884200,2270,2270,2270,2270,0
20231219,201400,900884200,2270,2270,2270,2270,0
20231219,201300,900884200,2270,2270,2270,2270,0
20231219,201200,900884200,2270,2270,2270,2270,0
20231219,201100,900884200,2270,2270,2270,2270,0
20231219,201000,900884200,2270,2270,2270,2270,0
20231219,200900,900884200,2270,2270,2270,2270,0
20231219,200800,900884200,2270,2270,2270,2270,0
20231219,200700,900884200,2270,2270,2270,2270,0
20231219,200600,900884200,2270,2270,2270,2270,0
20231219,200500,900884200,2270,2270,2270,2270,0
20231219,200400,900884200,2270,2270,2270,2270,0
20231219,200300,900884200,2270,2270,2270,2270,0
20231219,200200,900884200,2270,2270,2270,2270,0
20231219,200100,900884200,2270,2270,2270,2270,0
20231219,200000,900884200,2270,2270,2270,2270,0
20231219,195900,900884200,2270,2270,2270,2270,0
20231219,195800,900884200,2270,2270,2270,2270,0
20231219,195700,900884200,2270,2270,2270,2270,0
20231219,195600,900884200,2270,2270,2270,2270,0
20231219,195500,900884200,2270,2270,2270,2270,0
20231219,195400,900884200,2270,2270,2270,2270,0
20231219,195300,900884200,2270,2270,2270,2270,0
20231219,195200,900884200,2270,2270,2270,2270,0
20231219,195100,900884200,2270,2270,2270,2270,0
20231219,195000,900884200,2270,2270,2270,2270,0
20231219,194900,900884200,2270,2270,2270,2270,0
20231219,194800,900884200,2270,2270,2270,2270,0
20231219,194700,900884200,2270,2270,2270,2270,0
20231219,194600,900884200,2270,2270,2270,2270,11496
20231219,194500,900884200,2270,2270,2270,2270,0
20231219,194400,900884200,2270,2270,2270,2270,0
20231219,194300,900884200,2270,2270,2270,2270,0
20231219,194200,900884200,2270,2270,2270,2270,0
20231219,194100,900884200,2270,2270,2270,2270,0
20231219,194000,900884200,2270,2270,2270,2270,0
20231219,193900,900884200,2270,2270,2270,2270,0
20231219,193800,900884200,2270,2270,2270,2270,0
20231219,193700,900884200,2270,2270,2270,2270,0
20231219,193600,900884200,2270,2270,2270,2270,0
20231219,193500,900884200,2270,2270,2270,2270,0
20231219,193400,900884200,2270,2270,2270,2270,0
20231219,193300,900884200,2270,2270,2270,2270,0
20231219,193200,900884200,2270,2270,2270,2270,0
20231219,193100,900884200,2270,2270,2270,2270,0
20231219,193000,900884200,2270,2270,2270,2270,0
20231219,192900,900884200,2270,2270,2270,2270,0
20231219,192800,900884200,2270,2270,2270,2270,0
20231219,192700,900884200,2270,2270,2270,2270,0
20231219,192600,900884200,2270,2270,2270,2270,0
20231219,192500,900884200,2270,2270,2270,2270,0
20231219,192400,900884200,2270,2270,2270,2270,0
20231219,192300,900884200,2270,2270,2270,2270,0
20231219,192200,900884200,2270,2270,2270,2270,0
20231219,192100,900884200,2270,2270,2270,2270,0
20231219,192000,900884200,2270,2270,2270,2270,0
20231219,191900,900884200,2270,2270,2270,2270,0
20231219,191800,900884200,2270,2270,2270,2270,0
20231219,191700,900884200,2270,2270,2270,2270,0
20231219,191600,900884200,2270,2270,2270,2270,11496
20231219,191500,900884200,2270,2270,2270,2270,0
20231219,191400,900884200,2270,2270,2270,2270,0
20231219,191300,900884200,2270,2270,2270,2270,0
20231219,191200,900884200,2270,2270,2270,2270,0
20231219,191100,900884200,2270,2270,2270,2270,0
20231219,191000,900884200,2270,2270,2270,2270,0
20231219,190900,900884200,2270,2270,2270,2270,0
20231219,190800,900884200,2270,2270,2270,2270,0
20231219,190700,900884200,2270,2270,2270,2270,0
20231219,190600,900884200,2270,2270,2270,2270,0
20231219,190500,900884200,2270,2270,2270,2270,0
20231219,190400,900884200,2270,2270,2270,2270,0
20231219,190300,900884200,2270,2270,2270,2270,0
20231219,190200,900884200,2270,2270,2270,2270,0
20231219,190100,900884200,2270,2270,2270,2270,0
20231219,190000,900884200,2270,2270,2270,2270,0
20231219,185900,900884200,2270,2270,2270,2270,0
20231219,185800,900884200,2270,2270,2270,2270,0
20231219,185700,900884200,2270,2270,2270,2270,0
20231219,185600,900884200,2270,2270,2270,2270,0
20231219,185500,900884200,2270,2270,2270,2270,0
20231219,185400,900884200,2270,2270,2270,2270,0
20231219,185300,900884200,2270,2270,2270,2270,0
20231219,185200,900884200,2270,2270,2270,2270,0
20231219,185100,900884200,2270,2270,2270,2270,0
20231219,185000,900884200,2270,2270,2270,2270,0
20231219,184900,900884200,2270,2270,2270,2270,0
20231219,184800,900884200,2270,2270,2270,2270,0
20231219,184700,900884200,2270,2270,2270,2270,0
20231219,184600,900884200,2270,2270,2270,2270,11496
20231219,184500,900884200,2270,2270,2270,2270,0
20231219,184400,900884200,2270,2270,2270,2270,0
20231219,184300,900884200,2270,2270,2270,2270,0
20231219,184200,900884200,2270,2270,2270,2270,0
20231219,184100,900884200,2270,2270,2270,2270,0
20231219,184000,900884200,2270,2270,2270,2270,0
20231219,183900,900884200,2270,2270,2270,2270,0
20231219,183800,900884200,2270,2270,2270,2270,0
20231219,183700,900884200,2270,2270,2270,2270,0
20231219,183600,900884200,2270,2270,2270,2270,0
20231219,183500,900884200,2270,2270,2270,2270,0
20231219,183400,900884200,2270,2270,2270,2270,0
20231219,183300,900884200,2270,2270,2270,2270,0
20231219,183200,900884200,2270,2270,2270,2270,0
20231219,183100,900884200,2270,2270,2270,2270,0
20231219,183000,900884200,2270,2270,2270,2270,0
20231219,182900,900884200,2270,2270,2270,2270,0
20231219,182800,900884200,2270,2270,2270,2270,0
20231219,182700,900884200,2270,2270,2270,2270,0
20231219,182600,900884200,2270,2270,2270,2270,0
20231219,182500,900884200,2270,2270,2270,2270,0
20231219,182400,900884200,2270,2270,2270,2270,0
20231219,182300,900884200,2270,2270,2270,2270,0
20231219,182200,900884200,2270,2270,2270,2270,0
20231219,182100,900884200,2270,2270,2270,2270,0
20231219,182000,900884200,2270,2270,2270,2270,0
20231219,181900,900884200,2270,2270,2270,2270,0
20231219,181800,900884200,2270,2270,2270,2270,0
20231219,181700,900884200,2270,2270,2270,2270,0
20231219,181600,900884200,2270,2270,2270,2270,11496
20231219,181500,900884200,2270,2270,2270,2270,0
20231219,181400,900884200,2270,2270,2270,2270,0
20231219,181300,900884200,2270,2270,2270,2270,0
20231219,181200,900884200,2270,2270,2270,2270,0
20231219,181100,900884200,2270,2270,2270,2270,0
20231219,181000,900884200,2270,2270,2270,2270,0
20231219,180900,900884200,2270,2270,2270,2270,0
20231219,180800,900884200,2270,2270,2270,2270,0
20231219,180700,900884200,2270,2270,2270,2270,0
20231219,180600,900884200,2270,2270,2270,2270,0
20231219,180500,900884200,2270,2270,2270,2270,0
20231219,180400,900884200,2270,2270,2270,2270,0
20231219,180300,900884200,2270,2270,2270,2270,0
20231219,180200,900884200,2270,2270,2270,2270,0
20231219,180100,900884200,2270,2270,2270,2270,0
20231219,180000,900884200,2270,2270,2270,2270,0
20231219,175900,900884200,2270,2270,2270,2270,0
20231219,175800,900884200,2270,2270,2270,2270,0
20231219,175700,900884200,2270,2270,2270,2270,0
20231219,175600,900884200,2270,2270,2270,2270,0
20231219,175500,900884200,2270,2270,2270,2270,0
20231219,175400,900884200,2270,2270,2270,2270,0
20231219,175300,900884200,2270,2270,2270,2270,0
20231219,175200,900884200,2270,2270,2270,2270,0
20231219,175100,900884200,2270,2270,2270,2270,0
20231219,175000,900884200,2270,2270,2270,2270,0
20231219,174900,900884200,2270,2270,2270,2270,0
20231219,174800,900884200,2270,2270,2270,2270,0
20231219,174700,900884200,2270,2270,2270,2270,0
20231219,174600,900884200,2270,2270,2270,2270,11496
20231219,174500,900884200,2270,2270,2270,2270,0
20231219,174400,900884200,2270,2270,2270,2270,0
20231219,174300,900884200,2270,2270,2270,2270,0
20231219,174200,900884200,2270,2270,2270,2270,0
20231219,174100,900884200,2270,2270,2270,2270,0
20231219,174000,900884200,2270,2270,2270,2270,0
20231219,173900,900884200,2270,2270,2270,2270,0
20231219,173800,900884200,2270,2270,2270,2270,0
20231219,173700,900884200,2270,2270,2270,2270,0
20231219,173600,900884200,2270,2270,2270,2270,0
20231219,173500,900884200,2270,2270,2270,2270,0
20231219,173400,900884200,2270,2270,2270,2270,0
20231219,173300,900884200,2270,2270,2270,2270,0
20231219,173200,900884200,2270,2270,2270,2270,0
20231219,173100,900884200,2270,2270,2270,2270,0
20231219,173000,900884200,2270,2270,2270,2270,0
20231219,172900,900884200,2270,2270,2270,2270,0
20231219,172800,900884200,2270,2270,2270,2270,0
20231219,172700,900884200,2270,2270,2270,2270,0
20231219,172600,900884200,2270,2270,2270,2270,0
20231219,172500,900884200,2270,2270,2270,2270,0
20231219,172400,900884200,2270,2270,2270,2270,0
20231219,172300,900884200,2270,2270,2270,2270,0
20231219,172200,900884200,2270,2270,2270,2270,0
20231219,172100,900884200,2270,2270,2270,2270,0
20231219,172000,900884200,2270,2270,2270,2270,0
20231219,171900,900884200,2270,2270,2270,2270,0
20231219,171800,900884200,2270,2270,2270,2270,0
20231219,171700,900884200,2270,2270,2270,2270,0
20231219,171600,900884200,2270,2270,2270,2270,11496
20231219,171500,900884200,2270,2270,2270,2270,0
20231219,171400,900884200,2270,2270,2270,2270,0
20231219,171300,900884200,2270,2270,2270,2270,0
20231219,171200,900884200,2270,2270,2270,2270,0
20231219,171100,900884200,2270,2270,2270,2270,0
20231219,171000,900884200,2270,2270,2270,2270,0
20231219,170900,900884200,2270,2270,2270,2270,0
20231219,170800,900884200,2270,2270,2270,2270,0
20231219,170700,900884200,2270,2270,2270,2270,0
20231219,170600,900884200,2270,2270,2270,2270,0
20231219,170500,900884200,2270,2270,2270,2270,0
20231219,170400,900884200,2270,2270,2270,2270,0
20231219,170300,900884200,2270,2270,2270,2270,0
20231219,170200,900884200,2270,2270,2270,2270,0
20231219,170100,900884200,2270,2270,2270,2270,0
20231219,170000,900884200,2270,2270,2270,2270,0
20231219,165900,900884200,2270,2270,2270,2270,0
20231219,165800,900884200,2270,2270,2270,2270,0
20231219,165700,900884200,2270,2270,2270,2270,0
20231219,165600,900884200,2270,2270,2270,2270,0
20231219,165500,900884200,2270,2270,2270,2270,0
20231219,165400,900884200,2270,2270,2270,2270,0
20231219,165300,900884200,2270,2270,2270,2270,0
20231219,165200,900884200,2270,2270,2270,2270,0
20231219,165100,900884200,2270,2270,2270,2270,0
20231219,165000,900884200,2270,2270,2270,2270,0
20231219,164900,900884200,2270,2270,2270,2270,0
20231219,164800,900884200,2270,2270,2270,2270,0
20231219,164700,900884200,2270,2270,2270,2270,0
20231219,164600,900884200,2270,2270,2270,2270,11496
20231219,164500,900884200,2270,2270,2270,2270,0
20231219,164400,900884200,2270,2270,2270,2270,0
20231219,164300,900884200,2270,2270,2270,2270,0
20231219,164200,900884200,2270,2270,2270,2270,0
20231219,164100,900884200,2270,2270,2270,2270,0
20231219,164000,900884200,2270,2270,2270,2270,0
20231219,163900,900884200,2270,2270,2270,2270,0
20231219,163800,900884200,2270,2270,2270,2270,0
20231219,163700,900884200,2270,2270,2270,2270,0
20231219,163600,900884200,2270,2270,2270,2270,0
20231219,163500,900884200,2270,2270,2270,2270,0
20231219,163400,900884200,2270,2270,2270,2270,0
20231219,163300,900884200,2270,2270,2270,2270,0
20231219,163200,900884200,2270,2270,2270,2270,0
20231219,163100,900884200,2270,2270,2270,2270,0
20231219,163000,900884200,2270,2270,2270,2270,0
20231219,162900,900884200,2270,2270,2270,2270,0
20231219,162800,900884200,2270,2270,2270,2270,0
20231219,162700,900884200,2270,2270,2270,2270,0
20231219,162600,900884200,2270,2270,2270,2270,0
20231219,162500,900884200,2270,2270,2270,2270,0
20231219,162400,900884200,2270,2270,2270,2270,0
20231219,162300,900884200,2270,2270,2270,2270,0
20231219,162200,900884200,2270,2270,2270,2270,0
20231219,162100,900884200,2270,2270,2270,2270,0
20231219,162000,900884200,2270,2270,2270,2270,0
20231219,161900,900884200,2270,2270,2270,2270,0
20231219,161800,900884200,2270,2270,2270,2270,0
20231219,161700,900884200,2270,2270,2270,2270,0
20231219,161600,900884200,2270,2270,2270,2270,11496
20231219,161500,900884200,2270,2270,2270,2270,0
20231219,161400,900884200,2270,2270,2270,2270,0
20231219,161300,900884200,2270,2270,2270,2270,0
20231219,161200,900884200,2270,2270,2270,2270,0
20231219,161100,900884200,2270,2270,2270,2270,0
20231219,161000,900884200,2270,2270,2270,2270,0
20231219,160900,900884200,2270,2270,2270,2270,0
20231219,160800,900884200,2270,2270,2270,2270,0
20231219,160700,900884200,2270,2270,2270,2270,0
20231219,160600,900884200,2270,2270,2270,2270,0
20231219,160500,900884200,2270,2270,2270,2270,0
20231219,160400,900884200,2270,2270,2270,2270,0
20231219,160300,900884200,2270,2270,2270,2270,0
20231219,160200,900884200,2270,2270,2270,2270,0
20231219,160100,900884200,2270,2270,2270,2270,0
20231219,160000,900884200,2270,2270,2270,2270,0
20231219,155900,900884200,2270,2270,2270,2270,0
20231219,155800,900884200,2270,2270,2270,2270,0
20231219,155700,900884200,2270,2270,2270,2270,0
20231219,155600,900884200,2270,2270,2270,2270,0
20231219,155500,900884200,2270,2270,2270,2270,0
20231219,155400,900884200,2270,2270,2270,2270,0
20231219,155300,900884200,2270,2270,2270,2270,0
20231219,155200,900884200,2270,2270,2270,2270,0
20231219,155100,900884200,2270,2270,2270,2270,0
20231219,155000,900884200,2270,2270,2270,2270,0
20231219,154900,900884200,2270,2270,2270,2270,0
20231219,154800,900884200,2270,2270,2270,2270,0
20231219,154700,900884200,2270,2270,2270,2270,0
20231219,154600,900884200,2270,2270,2270,2270,11496
20231219,154500,900884200,2270,2270,2270,2270,0
20231219,154400,900884200,2270,2270,2270,2270,0
20231219,154300,900884200,2270,2270,2270,2270,0
20231219,154200,900884200,2270,2270,2270,2270,0
20231219,154100,900884200,2270,2270,2270,2270,0
20231219,154000,900884200,2270,2270,2270,2270,0
20231219,153900,900884200,2270,2270,2270,2270,0
20231219,153800,900884200,2270,2270,2270,2270,0
20231219,153700,900884200,2270,2270,2270,2270,0
20231219,153600,900884200,2270,2270,2270,2270,0
20231219,153500,900884200,2270,2270,2270,2270,0
20231219,153400,900884200,2270,2270,2270,2270,0
20231219,153300,900884200,2270,2270,2270,2270,0
20231219,153200,900884200,2270,2270,2270,2270,0
20231219,153100,900884200,2270,2270,2270,2270,0
20231219,153000,900884200,2270,2270,2270,2270,11496
20231219,152900,874788280,2265,2265,2265,2265,0
20231219,152800,874788280,2265,2265,2265,2265,0
20231219,152700,874788280,2265,2265,2265,2265,0
20231219,152600,874788280,2265,2265,2265,2265,0
20231219,152500,874788280,2265,2265,2265,2265,0
20231219,152400,874788280,2265,2265,2265,2265,0
20231219,152300,874788280,2265,2265,2265,2265,0
20231219,152200,874788280,2265,2265,2265,2265,0
20231219,152100,874788280,2265,2265,2265,2265,0
20231219,152000,874788280,2265,2265,2265,2265,0
20231219,151900,874788280,2265,2265,2265,2260,194
20231219,151800,874349370,2265,2265,2270,2260,467
20231219,151700,873292700,2270,2265,2270,2260,2280
20231219,151600,868121020,2265,2265,2265,2260,612
20231219,151500,866734845,2265,2265,2265,2265,4961
20231219,151400,855498180,2260,2255,2260,2255,1081
20231219,151300,853055620,2265,2265,2265,2265,44
20231219,151200,852955960,2265,2260,2265,2250,2577
20231219,151100,847141760,2260,2260,2260,2260,908
20231219,151000,845089680,2265,2265,2265,2265,0
20231219,150900,845089680,2265,2265,2265,2265,160
20231219,150800,844727280,2260,2260,2265,2260,210
20231219,150700,844252675,2260,2260,2260,2260,700
20231219,150600,842670675,2270,2270,2270,2270,440
20231219,150500,841671875,2270,2265,2270,2260,2365
20231219,150400,836313155,2265,2265,2265,2265,10
20231219,150300,836290505,2265,2265,2265,2265,822
20231219,150200,834428675,2265,2265,2265,2260,672
20231219,150100,832906640,2265,2260,2265,2260,1632
20231219,150000,829212340,2260,2255,2260,2255,465
20231219,145900,828161595,2255,2260,2260,2255,51
20231219,145800,828046585,2255,2260,2260,2255,149
20231219,145700,827710315,2255,2255,2255,2255,153
20231219,145600,827365300,2255,2255,2255,2255,149
20231219,145500,827029305,2250,2250,2250,2250,164
20231219,145400,826660305,2250,2250,2250,2250,0
20231219,145300,826660305,2250,2250,2250,2250,968
20231219,145200,824482305,2250,2250,2250,2250,50
20231219,145100,824369805,2250,2255,2255,2250,700
20231219,145000,822793805,2255,2255,2255,2255,92
20231219,144900,822586345,2250,2255,2255,2250,127
20231219,144800,822300170,2250,2250,2250,2250,41
20231219,144700,822207920,2250,2250,2250,2250,0
20231219,144600,822207920,2250,2250,2250,2250,300
20231219,144500,821532920,2255,2255,2255,2255,1
20231219,144400,821530665,2250,2260,2265,2250,1697
20231219,144300,817702490,2260,2260,2260,2260,300
20231219,144200,817024490,2260,2260,2260,2260,0
20231219,144100,817024490,2260,2260,2260,2260,0
20231219,144000,817024490,2260,2260,2260,2260,152
20231219,143900,816680970,2260,2260,2260,2260,398
20231219,143800,815781490,2250,2250,2250,2250,17
20231219,143700,815743240,2250,2250,2250,2250,817
20231219,143600,813904990,2260,2250,2260,2250,572
20231219,143500,812617530,2250,2250,2250,2250,0
20231219,143400,812617530,2250,2250,2250,2250,177
20231219,143300,812219280,2250,2250,2250,2250,4
20231219,143200,812210280,2250,2250,2250,2250,1
20231219,143100,812208030,2250,2250,2250,2250,0
20231219,143000,812208030,2250,2250,2250,2250,9
20231219,142900,812187780,2250,2250,2250,2250,57
20231219,142800,812059530,2250,2250,2250,2250,1594
20231219,142700,808473030,2250,2250,2250,2250,255
20231219,142600,807899280,2255,2255,2255,2255,11
20231219,142500,807874475,2255,2255,2255,2255,4
20231219,142400,807865455,2255,2255,2255,2255,0
20231219,142300,807865455,2255,2255,2255,2255,0
20231219,142200,807865455,2255,2255,2255,2255,700
20231219,142100,806286955,2255,2255,2255,2255,1
20231219,142000,806284700,2250,2250,2250,2250,17
20231219,141900,806246450,2245,2245,2245,2245,2023
20231219,141800,801704815,2250,2250,2250,2250,24
20231219,141700,801650815,2245,2245,2245,2245,110
20231219,141600,801403865,2250,2245,2250,2245,306
20231219,141500,800716855,2245,2245,2250,2245,2999
20231219,141400,793984095,2245,2250,2250,2245,13
20231219,141300,793954850,2250,2250,2250,2250,24
20231219,141200,793900850,2245,2245,2245,2245,1797
20231219,141100,789866585,2245,2245,2245,2245,1268
20231219,141000,787019925,2250,2245,2250,2245,1005
20231219,140900,784758700,2245,2245,2245,2245,30
20231219,140800,784691350,2245,2245,2245,2245,770
20231219,140700,782962700,2245,2250,2250,2245,1676
20231219,140600,779198505,2250,2250,2250,2250,1029
20231219,140500,776883255,2250,2250,2250,2250,813
20231219,140400,775054005,2250,2255,2255,2250,150
20231219,140300,774716370,2260,2260,2260,2260,10
20231219,140200,774693770,2255,2250,2255,2250,3263
20231219,140100,767352015,2250,2250,2250,2250,806
20231219,140000,765538515,2250,2255,2255,2250,252
20231219,135900,764970770,2255,2250,2255,2250,344
20231219,135800,764195300,2250,2250,2250,2250,1200
20231219,135700,761495300,2255,2255,2255,2255,54
20231219,135600,761373530,2255,2255,2255,2255,168
20231219,135500,760994690,2255,2255,2255,2255,10
20231219,135400,760972140,2255,2255,2255,2255,88
20231219,135300,760773700,2255,2255,2255,2255,23
20231219,135200,760721835,2255,2255,2255,2255,91
20231219,135100,760516630,2255,2255,2255,2255,57
20231219,135000,760388095,2255,2255,2255,2255,232
20231219,134900,759864935,2255,2255,2255,2255,87
20231219,134800,759668750,2250,2255,2255,2250,103
20231219,134700,759436500,2255,2255,2255,2255,1201
20231219,134600,756728245,2255,2255,2255,2255,429
20231219,134500,755760850,2255,2255,2255,2255,1
20231219,134400,755758595,2255,2260,2260,2255,155
20231219,134300,755408565,2260,2260,2260,2260,1
20231219,134200,755406305,2260,2260,2260,2260,0
20231219,134100,755406305,2260,2260,2260,2260,100
20231219,134000,755180305,2260,2255,2260,2255,44
20231219,133900,755080885,2260,2260,2260,2260,68
20231219,133800,754927205,2260,2260,2260,2260,0
20231219,133700,754927205,2260,2260,2260,2260,36
20231219,133600,754845845,2265,2265,2265,2265,0
20231219,133500,754845845,2265,2260,2265,2245,20895
20231219,133400,707793185,2265,2265,2265,2265,770
20231219,133300,706049135,2265,2265,2265,2265,0
20231219,133200,706049135,2265,2265,2270,2265,58
20231219,133100,705917745,2265,2265,2265,2265,110
20231219,133000,705668595,2265,2270,2270,2265,270
20231219,132900,705056945,2270,2270,2270,2270,0
20231219,132800,705056945,2270,2265,2270,2265,437
20231219,132700,704066965,2265,2265,2270,2265,494
20231219,132600,702947555,2270,2270,2270,2270,10
20231219,132500,702924855,2270,2270,2270,2270,0
20231219,132400,702924855,2270,2270,2270,2270,44
20231219,132300,702824975,2270,2270,2270,2270,12
20231219,132200,702797735,2270,2270,2270,2270,102
20231219,132100,702566195,2265,2265,2265,2265,5
20231219,132000,702554870,2265,2265,2265,2265,615
20231219,131900,701161895,2265,2265,2265,2265,0
20231219,131800,701161895,2265,2260,2265,2260,36
20231219,131700,701080520,2255,2255,2255,2255,0
20231219,131600,701080520,2255,2255,2255,2255,14
20231219,131500,701048950,2255,2255,2260,2255,202
20231219,131400,700593270,2260,2260,2260,2260,0
20231219,131300,700593270,2260,2260,2260,2255,110
20231219,131200,700345170,2255,2265,2265,2255,1091
20231219,131100,697880075,2265,2265,2265,2260,623
20231219,131000,696469045,2265,2265,2265,2265,1213
20231219,130900,693721600,2265,2265,2265,2265,231
20231219,130800,693198385,2265,2265,2265,2265,0
20231219,130700,693198385,2265,2265,2265,2265,395
20231219,130600,692303710,2270,2265,2270,2265,1281
20231219,130500,689397345,2265,2265,2270,2265,196
20231219,130400,688953395,2270,2270,2270,2270,13
20231219,130300,688923885,2270,2270,2270,2270,812
20231219,130200,687080645,2270,2255,2270,2255,3313
20231219,130100,679566445,2260,2265,2265,2260,205
20231219,130000,679102140,2255,2255,2255,2255,0
20231219,125900,679102140,2255,2255,2255,2255,100
20231219,125800,678876640,2250,2255,2265,2250,2103
20231219,125700,674131245,2265,2255,2265,2255,1048
20231219,125600,671761895,2250,2255,2255,2250,957
20231219,125500,669604090,2255,2255,2255,2255,320
20231219,125400,668882490,2250,2255,2255,2250,419
20231219,125300,667939615,2250,2250,2250,2250,65
20231219,125200,667793365,2250,2255,2255,2250,392
20231219,125100,666909415,2260,2255,2265,2255,1722
20231219,125000,663023165,2255,2260,2260,2255,2314
20231219,124900,657804790,2260,2260,2260,2260,14
20231219,124800,657773150,2260,2260,2265,2255,371
20231219,124700,656935500,2260,2260,2260,2260,7
20231219,124600,656919680,2260,2260,2260,2260,188
20231219,124500,656494800,2255,2255,2255,2255,0
20231219,124400,656494800,2255,2260,2260,2255,91
20231219,124300,656289160,2260,2255,2260,2255,121
20231219,124200,656015705,2260,2260,2260,2260,1582
20231219,124100,652440385,2265,2260,2265,2260,209
20231219,124000,651968030,2265,2265,2265,2265,447
20231219,123900,650955575,2265,2270,2270,2265,26
20231219,123800,650896620,2270,2265,2270,2265,2023
20231219,123700,646309605,2270,2265,2270,2265,436
20231219,123600,645322055,2265,2260,2265,2260,146
20231219,123500,644992075,2265,2265,2265,2265,570
20231219,123400,643701025,2265,2265,2265,2265,205
20231219,123300,643236700,2265,2265,2265,2265,48
20231219,123200,643127980,2265,2265,2265,2265,72
20231219,123100,642964900,2270,2260,2270,2260,5
20231219,123000,642953570,2270,2260,2270,2260,1744
20231219,122900,639011885,2265,2270,2270,2265,46
20231219,122800,638907690,2260,2270,2270,2260,251
20231219,122700,638338920,2260,2260,2260,2260,100
20231219,122600,638112920,2270,2260,2270,2260,736
20231219,122500,636449540,2265,2265,2265,2265,0
20231219,122400,636449540,2265,2265,2270,2265,365
20231219,122300,635622805,2270,2265,2270,2265,51
20231219,122200,635507285,2270,2270,2270,2270,1
20231219,122100,635505015,2270,2265,2270,2265,114
20231219,122000,635246735,2265,2265,2265,2265,141
20231219,121900,634927370,2270,2270,2270,2270,1
20231219,121800,634925100,2270,2270,2270,2270,3
20231219,121700,634918290,2265,2265,2265,2265,1410
20231219,121600,631724640,2265,2265,2265,2265,50
20231219,121500,631611390,2265,2275,2275,2260,3702
20231219,121400,623227010,2270,2275,2275,2270,101
20231219,121300,622997735,2275,2265,2275,2265,2
20231219,121200,622993195,2275,2270,2275,2270,35
20231219,121100,622913575,2275,2270,2275,2265,211
20231219,121000,622433630,2275,2275,2275,2270,58
20231219,120900,622301945,2275,2275,2275,2275,7
20231219,120800,622286020,2275,2270,2275,2270,126
20231219,120700,621999740,2265,2270,2270,2265,3408
20231219,120600,614280330,2270,2270,2270,2270,68
20231219,120500,614125970,2275,2275,2275,2275,1
20231219,120400,614123695,2275,2275,2275,2265,8293
20231219,120300,595304860,2280,2280,2280,2280,122
20231219,120200,595026700,2280,2280,2280,2280,91
20231219,120100,594819220,2275,2275,2275,2275,1
20231219,120000,594816945,2275,2280,2280,2275,324
20231219,115900,594079625,2280,2280,2280,2280,43
20231219,115800,593981585,2275,2275,2275,2275,500
20231219,115700,592844085,2275,2275,2275,2275,500
20231219,115600,591706585,2275,2275,2275,2275,138
20231219,115500,591392635,2275,2280,2280,2275,112
20231219,115400,591137285,2280,2280,2280,2280,713
20231219,115300,589511645,2280,2280,2280,2280,0
20231219,115200,589511645,2280,2285,2285,2280,910
20231219,115100,587435745,2285,2285,2285,2285,310
20231219,115000,586727395,2285,2280,2285,2280,109
20231219,114900,586478850,2280,2280,2280,2280,679
20231219,114800,584930730,2280,2285,2285,2280,814
20231219,114700,583071240,2290,2290,2290,2290,0
20231219,114600,583071240,2290,2290,2290,2290,0
20231219,114500,583071240,2290,2285,2290,2285,302
20231219,114400,582381165,2290,2285,2290,2285,726
20231219,114300,580722000,2285,2285,2285,2285,421
20231219,114200,579760015,2290,2290,2290,2290,30
20231219,114100,579691315,2285,2290,2290,2285,77
20231219,114000,579515235,2290,2290,2290,2290,0
20231219,113900,579515235,2290,2290,2290,2290,309
20231219,113800,578807625,2290,2290,2290,2290,122
20231219,113700,578528245,2290,2285,2290,2285,420
20231219,113600,577567445,2285,2285,2285,2285,260
20231219,113500,576973345,2285,2285,2285,2285,0
20231219,113400,576973345,2285,2285,2285,2285,20
20231219,113300,576927645,2285,2290,2290,2280,918
20231219,113200,574830395,2285,2285,2290,2285,461
20231219,113100,573777005,2280,2280,2280,2280,220
20231219,113000,573275405,2280,2280,2280,2280,400
20231219,112900,572363405,2285,2280,2285,2280,25
20231219,112800,572306400,2280,2285,2285,2280,3
20231219,112700,572299550,2285,2280,2285,2270,2678
20231219,112600,566201300,2280,2280,2280,2280,2221
20231219,112500,561137420,2280,2280,2280,2280,1000
20231219,112400,558857420,2280,2280,2280,2280,2
20231219,112300,558852860,2285,2280,2285,2280,280
20231219,112200,558214310,2285,2285,2285,2285,9
20231219,112100,558193745,2285,2285,2285,2285,53
20231219,112000,558072640,2285,2285,2285,2285,1
20231219,111900,558070355,2280,2280,2280,2275,81
20231219,111800,557885680,2285,2275,2285,2275,13
20231219,111700,557856065,2275,2275,2275,2275,100
20231219,111600,557628565,2270,2275,2275,2270,3
20231219,111500,557621745,2270,2270,2275,2265,645
20231219,111400,556160370,2275,2275,2275,2275,0
20231219,111300,556160370,2275,2270,2275,2270,9
20231219,111200,556139930,2270,2270,2270,2270,1
20231219,111100,556137660,2265,2265,2265,2265,0
20231219,111000,556137660,2265,2265,2265,2265,0
20231219,110900,556137660,2265,2265,2265,2265,0
20231219,110800,556137660,2265,2265,2265,2265,1
20231219,110700,556135395,2270,2270,2270,2270,8
20231219,110600,556117235,2270,2270,2270,2270,17
20231219,110500,556078645,2270,2270,2270,2270,614
20231219,110400,554684865,2270,2270,2280,2270,2029
20231219,110300,550076695,2270,2285,2285,2270,612
20231219,110200,548680975,2285,2285,2285,2285,0
20231219,110100,548680975,2285,2285,2285,2285,217
20231219,110000,548185130,2285,2285,2285,2270,1430
20231219,105900,544935135,2285,2285,2285,2285,3
20231219,105800,544928280,2280,2280,2280,2280,200
20231219,105700,544472280,2280,2280,2280,2280,28
20231219,105600,544408440,2280,2275,2280,2275,514
20231219,105500,543239070,2275,2280,2280,2275,482
20231219,105400,542142360,2275,2275,2275,2275,153
20231219,105300,541794285,2275,2275,2275,2275,0
20231219,105200,541794285,2275,2275,2275,2275,384
20231219,105100,540920685,2285,2275,2285,2275,1179
20231219,105000,538233940,2275,2280,2280,2275,2877
20231219,104900,531687495,2280,2285,2285,2280,4827
20231219,104800,520671100,2290,2290,2290,2290,556
20231219,104700,519397860,2290,2290,2290,2290,675
20231219,104600,517852110,2290,2290,2290,2290,280
20231219,104500,517210910,2295,2300,2300,2295,988
20231219,104400,514943440,2300,2300,2305,2300,72
20231219,104300,514777790,2300,2300,2300,2300,486
20231219,104200,513659990,2300,2300,2300,2300,0
20231219,104100,513659990,2300,2300,2300,2300,106
20231219,104000,513416190,2300,2300,2300,2300,175
20231219,103900,513013690,2295,2295,2300,2295,853
20231219,103800,511052445,2295,2295,2300,2295,402
20231219,103700,510128850,2300,2300,2300,2300,3436
20231219,103600,502226050,2295,2295,2295,2295,502
20231219,103500,501073960,2295,2295,2295,2295,1
20231219,103400,501071665,2290,2285,2290,2285,1092
20231219,103300,498571120,2290,2285,2290,2285,2319
20231219,103200,493266210,2285,2280,2285,2280,917
20231219,103100,491170975,2280,2280,2280,2280,275
20231219,103000,490543975,2280,2280,2280,2280,43
20231219,102900,490445935,2280,2280,2280,2280,917
20231219,102800,488355175,2280,2280,2280,2280,1013
20231219,102700,486045535,2280,2275,2280,2275,627
20231219,102600,484616125,2275,2275,2275,2275,161
20231219,102500,484249850,2280,2275,2280,2275,230
20231219,102400,483726595,2275,2275,2275,2275,922
20231219,102300,481629045,2275,2275,2275,2275,0
20231219,102200,481629045,2275,2275,2275,2275,266
20231219,102100,481023895,2275,2270,2275,2270,383
20231219,102000,480152590,2270,2275,2275,2270,22
20231219,101900,480102550,2275,2275,2280,2275,356
20231219,101800,479292570,2275,2270,2275,2270,104
20231219,101700,479056480,2270,2270,2270,2270,250
20231219,101600,478488980,2275,2275,2275,2275,468
20231219,101500,477424280,2275,2270,2275,2270,1579
20231219,101400,473837085,2270,2265,2270,2265,853
20231219,101300,471904535,2265,2265,2265,2265,112
20231219,101200,471650855,2260,2260,2260,2260,435
20231219,101100,470667755,2255,2260,2260,2255,366
20231219,101000,469841410,2250,2250,2250,2250,400
20231219,100900,468941410,2250,2255,2265,2250,3674
20231219,100800,460665860,2255,2255,2255,2255,1367
20231219,100700,457583275,2255,2260,2260,2255,584
20231219,100600,456265415,2265,2260,2265,2260,253
20231219,100500,455693630,2265,2265,2265,2265,26
20231219,100400,455634740,2260,2265,2265,2260,1347
20231219,100300,452590495,2265,2265,2265,2265,0
20231219,100200,452590495,2265,2265,2265,2265,1
20231219,100100,452588230,2250,2265,2270,2250,3263
20231219,100000,445211085,2260,2255,2260,2255,495
20231219,095900,444094815,2260,2255,2260,2255,1618
20231219,095800,440445185,2260,2260,2260,2260,500
20231219,095700,439315185,2260,2255,2260,2250,449
20231219,095600,438301870,2255,2260,2260,2255,5041
20231219,095500,426930575,2265,2265,2270,2265,871
20231219,095400,424957750,2265,2270,2270,2265,2113
20231219,095300,420165465,2270,2270,2270,2270,2979
20231219,095200,413403135,2270,2265,2270,2265,855
20231219,095100,411466410,2265,2265,2265,2265,30
20231219,095000,411398460,2265,2260,2265,2260,319
20231219,094900,410677405,2260,2260,2260,2260,53
20231219,094800,410557625,2260,2260,2260,2260,209
20231219,094700,410085285,2260,2250,2260,2250,102
20231219,094600,409855320,2250,2250,2250,2250,6282
20231219,094500,395720820,2255,2255,2255,2250,26
20231219,094400,395662255,2260,2255,2260,2255,77
20231219,094300,395488615,2250,2245,2250,2245,1312
20231219,094200,392539790,2250,2250,2250,2245,898
20231219,094100,390521010,2250,2255,2255,2250,112
20231219,094000,390268735,2245,2245,2255,2245,638
20231219,093900,388834020,2250,2255,2255,2245,2993
20231219,093800,382110660,2260,2255,2260,2250,1705
20231219,093700,378271785,2255,2265,2265,2255,751
20231219,093600,376574700,2260,2265,2265,2260,47
20231219,093500,376468395,2265,2265,2265,2250,2051
20231219,093400,371841180,2260,2260,2265,2260,10
20231219,093300,371818565,2260,2260,2260,2255,694
20231219,093200,370252880,2255,2270,2275,2255,3710
20231219,093100,361861020,2270,2265,2270,2265,557
20231219,093000,360597690,2265,2265,2265,2265,170
20231219,092900,360212640,2265,2260,2265,2260,71
20231219,092800,360052150,2260,2260,2260,2260,398
20231219,092700,359152670,2270,2270,2270,2260,236
20231219,092600,358617010,2270,2250,2270,2250,4579
20231219,092500,348253780,2255,2250,2255,2250,169
20231219,092400,347872710,2255,2250,2255,2245,3055
20231219,092300,341004405,2250,2250,2250,2240,2724
20231219,092200,334887170,2250,2260,2260,2250,1356
20231219,092100,331836135,2250,2260,2260,2250,1651
20231219,092000,328116605,2255,2260,2260,2255,2425
20231219,091900,322647400,2260,2255,2260,2250,775
20231219,091800,320900375,2255,2260,2260,2250,310
20231219,091700,320200405,2260,2260,2265,2260,3420
20231219,091600,312471200,2250,2260,2260,2245,5123
20231219,091500,300941650,2245,2240,2250,2240,5340
20231219,091400,288959245,2240,2245,2250,2240,3482
20231219,091300,281149945,2245,2250,2255,2245,4849
20231219,091200,270252250,2255,2255,2260,2245,1812
20231219,091100,266170865,2255,2250,2265,2245,4524
20231219,091000,255954965,2255,2245,2255,2245,5443
20231219,090900,243718035,2255,2255,2260,2245,6882
20231219,090800,228226090,2255,2275,2275,2250,16832
20231219,090700,190212705,2275,2275,2285,2275,3934
20231219,090600,181247720,2285,2280,2285,2265,7902
20231219,090500,163262780,2280,2280,2280,2275,3863
20231219,090400,154458045,2275,2285,2285,2270,8615
20231219,090300,134843810,2285,2285,2285,2270,3241
20231219,090200,127462890,2290,2270,2290,2260,8291
20231219,090100,108639620,2270,2280,2295,2270,8071
20231219,090000,90259505,2270,2295,2300,2265,39426