KissMeData/142760/min/candle-20231219.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231219,202000,352262032,2070,2070,2070,2070,887
20231219,201900,352262032,2070,2070,2070,2070,0
20231219,201800,352262032,2070,2070,2070,2070,0
20231219,201700,352262032,2070,2070,2070,2070,0
20231219,201600,352262032,2070,2070,2070,2070,0
20231219,201500,352262032,2070,2070,2070,2070,0
20231219,201400,352262032,2070,2070,2070,2070,0
20231219,201300,352262032,2070,2070,2070,2070,0
20231219,201200,352262032,2070,2070,2070,2070,0
20231219,201100,352262032,2070,2070,2070,2070,0
20231219,201000,352262032,2070,2070,2070,2070,0
20231219,200900,352262032,2070,2070,2070,2070,0
20231219,200800,352262032,2070,2070,2070,2070,0
20231219,200700,352262032,2070,2070,2070,2070,0
20231219,200600,352262032,2070,2070,2070,2070,0
20231219,200500,352262032,2070,2070,2070,2070,0
20231219,200400,352262032,2070,2070,2070,2070,0
20231219,200300,352262032,2070,2070,2070,2070,0
20231219,200200,352262032,2070,2070,2070,2070,0
20231219,200100,352262032,2070,2070,2070,2070,0
20231219,200000,352262032,2070,2070,2070,2070,0
20231219,195900,352262032,2070,2070,2070,2070,0
20231219,195800,352262032,2070,2070,2070,2070,0
20231219,195700,352262032,2070,2070,2070,2070,0
20231219,195600,352262032,2070,2070,2070,2070,0
20231219,195500,352262032,2070,2070,2070,2070,0
20231219,195400,352262032,2070,2070,2070,2070,0
20231219,195300,352262032,2070,2070,2070,2070,0
20231219,195200,352262032,2070,2070,2070,2070,0
20231219,195100,352262032,2070,2070,2070,2070,0
20231219,195000,352262032,2070,2070,2070,2070,887
20231219,194900,352262032,2070,2070,2070,2070,0
20231219,194800,352262032,2070,2070,2070,2070,0
20231219,194700,352262032,2070,2070,2070,2070,0
20231219,194600,352262032,2070,2070,2070,2070,0
20231219,194500,352262032,2070,2070,2070,2070,0
20231219,194400,352262032,2070,2070,2070,2070,0
20231219,194300,352262032,2070,2070,2070,2070,0
20231219,194200,352262032,2070,2070,2070,2070,0
20231219,194100,352262032,2070,2070,2070,2070,0
20231219,194000,352262032,2070,2070,2070,2070,0
20231219,193900,352262032,2070,2070,2070,2070,0
20231219,193800,352262032,2070,2070,2070,2070,0
20231219,193700,352262032,2070,2070,2070,2070,0
20231219,193600,352262032,2070,2070,2070,2070,0
20231219,193500,352262032,2070,2070,2070,2070,0
20231219,193400,352262032,2070,2070,2070,2070,0
20231219,193300,352262032,2070,2070,2070,2070,0
20231219,193200,352262032,2070,2070,2070,2070,0
20231219,193100,352262032,2070,2070,2070,2070,0
20231219,193000,352262032,2070,2070,2070,2070,0
20231219,192900,352262032,2070,2070,2070,2070,0
20231219,192800,352262032,2070,2070,2070,2070,0
20231219,192700,352262032,2070,2070,2070,2070,0
20231219,192600,352262032,2070,2070,2070,2070,0
20231219,192500,352262032,2070,2070,2070,2070,0
20231219,192400,352262032,2070,2070,2070,2070,0
20231219,192300,352262032,2070,2070,2070,2070,0
20231219,192200,352262032,2070,2070,2070,2070,0
20231219,192100,352262032,2070,2070,2070,2070,0
20231219,192000,352262032,2070,2070,2070,2070,887
20231219,191900,352262032,2070,2070,2070,2070,0
20231219,191800,352262032,2070,2070,2070,2070,0
20231219,191700,352262032,2070,2070,2070,2070,0
20231219,191600,352262032,2070,2070,2070,2070,0
20231219,191500,352262032,2070,2070,2070,2070,0
20231219,191400,352262032,2070,2070,2070,2070,0
20231219,191300,352262032,2070,2070,2070,2070,0
20231219,191200,352262032,2070,2070,2070,2070,0
20231219,191100,352262032,2070,2070,2070,2070,0
20231219,191000,352262032,2070,2070,2070,2070,0
20231219,190900,352262032,2070,2070,2070,2070,0
20231219,190800,352262032,2070,2070,2070,2070,0
20231219,190700,352262032,2070,2070,2070,2070,0
20231219,190600,352262032,2070,2070,2070,2070,0
20231219,190500,352262032,2070,2070,2070,2070,0
20231219,190400,352262032,2070,2070,2070,2070,0
20231219,190300,352262032,2070,2070,2070,2070,0
20231219,190200,352262032,2070,2070,2070,2070,0
20231219,190100,352262032,2070,2070,2070,2070,0
20231219,190000,352262032,2070,2070,2070,2070,0
20231219,185900,352262032,2070,2070,2070,2070,0
20231219,185800,352262032,2070,2070,2070,2070,0
20231219,185700,352262032,2070,2070,2070,2070,0
20231219,185600,352262032,2070,2070,2070,2070,0
20231219,185500,352262032,2070,2070,2070,2070,0
20231219,185400,352262032,2070,2070,2070,2070,0
20231219,185300,352262032,2070,2070,2070,2070,0
20231219,185200,352262032,2070,2070,2070,2070,0
20231219,185100,352262032,2070,2070,2070,2070,0
20231219,185000,352262032,2070,2070,2070,2070,887
20231219,184900,352262032,2070,2070,2070,2070,0
20231219,184800,352262032,2070,2070,2070,2070,0
20231219,184700,352262032,2070,2070,2070,2070,0
20231219,184600,352262032,2070,2070,2070,2070,0
20231219,184500,352262032,2070,2070,2070,2070,0
20231219,184400,352262032,2070,2070,2070,2070,0
20231219,184300,352262032,2070,2070,2070,2070,0
20231219,184200,352262032,2070,2070,2070,2070,0
20231219,184100,352262032,2070,2070,2070,2070,0
20231219,184000,352262032,2070,2070,2070,2070,0
20231219,183900,352262032,2070,2070,2070,2070,0
20231219,183800,352262032,2070,2070,2070,2070,0
20231219,183700,352262032,2070,2070,2070,2070,0
20231219,183600,352262032,2070,2070,2070,2070,0
20231219,183500,352262032,2070,2070,2070,2070,0
20231219,183400,352262032,2070,2070,2070,2070,0
20231219,183300,352262032,2070,2070,2070,2070,0
20231219,183200,352262032,2070,2070,2070,2070,0
20231219,183100,352262032,2070,2070,2070,2070,0
20231219,183000,352262032,2070,2070,2070,2070,0
20231219,182900,352262032,2070,2070,2070,2070,0
20231219,182800,352262032,2070,2070,2070,2070,0
20231219,182700,352262032,2070,2070,2070,2070,0
20231219,182600,352262032,2070,2070,2070,2070,0
20231219,182500,352262032,2070,2070,2070,2070,0
20231219,182400,352262032,2070,2070,2070,2070,0
20231219,182300,352262032,2070,2070,2070,2070,0
20231219,182200,352262032,2070,2070,2070,2070,0
20231219,182100,352262032,2070,2070,2070,2070,0
20231219,182000,352262032,2070,2070,2070,2070,887
20231219,181900,352262032,2070,2070,2070,2070,0
20231219,181800,352262032,2070,2070,2070,2070,0
20231219,181700,352262032,2070,2070,2070,2070,0
20231219,181600,352262032,2070,2070,2070,2070,0
20231219,181500,352262032,2070,2070,2070,2070,0
20231219,181400,352262032,2070,2070,2070,2070,0
20231219,181300,352262032,2070,2070,2070,2070,0
20231219,181200,352262032,2070,2070,2070,2070,0
20231219,181100,352262032,2070,2070,2070,2070,0
20231219,181000,352262032,2070,2070,2070,2070,0
20231219,180900,352262032,2070,2070,2070,2070,0
20231219,180800,352262032,2070,2070,2070,2070,0
20231219,180700,352262032,2070,2070,2070,2070,0
20231219,180600,352262032,2070,2070,2070,2070,0
20231219,180500,352262032,2070,2070,2070,2070,0
20231219,180400,352262032,2070,2070,2070,2070,0
20231219,180300,352262032,2070,2070,2070,2070,0
20231219,180200,352262032,2070,2070,2070,2070,0
20231219,180100,352262032,2070,2070,2070,2070,0
20231219,180000,352262032,2070,2070,2070,2070,0
20231219,175900,352262032,2070,2070,2070,2070,0
20231219,175800,352262032,2070,2070,2070,2070,0
20231219,175700,352262032,2070,2070,2070,2070,0
20231219,175600,352262032,2070,2070,2070,2070,0
20231219,175500,352262032,2070,2070,2070,2070,0
20231219,175400,352262032,2070,2070,2070,2070,0
20231219,175300,352262032,2070,2070,2070,2070,0
20231219,175200,352262032,2070,2070,2070,2070,0
20231219,175100,352262032,2070,2070,2070,2070,0
20231219,175000,352262032,2070,2070,2070,2070,887
20231219,174900,352262032,2070,2070,2070,2070,0
20231219,174800,352262032,2070,2070,2070,2070,0
20231219,174700,352262032,2070,2070,2070,2070,0
20231219,174600,352262032,2070,2070,2070,2070,0
20231219,174500,352262032,2070,2070,2070,2070,0
20231219,174400,352262032,2070,2070,2070,2070,0
20231219,174300,352262032,2070,2070,2070,2070,0
20231219,174200,352262032,2070,2070,2070,2070,0
20231219,174100,352262032,2070,2070,2070,2070,0
20231219,174000,352262032,2070,2070,2070,2070,0
20231219,173900,352262032,2070,2070,2070,2070,0
20231219,173800,352262032,2070,2070,2070,2070,0
20231219,173700,352262032,2070,2070,2070,2070,0
20231219,173600,352262032,2070,2070,2070,2070,0
20231219,173500,352262032,2070,2070,2070,2070,0
20231219,173400,352262032,2070,2070,2070,2070,0
20231219,173300,352262032,2070,2070,2070,2070,0
20231219,173200,352262032,2070,2070,2070,2070,0
20231219,173100,352262032,2070,2070,2070,2070,0
20231219,173000,352262032,2070,2070,2070,2070,0
20231219,172900,352262032,2070,2070,2070,2070,0
20231219,172800,352262032,2070,2070,2070,2070,0
20231219,172700,352262032,2070,2070,2070,2070,0
20231219,172600,352262032,2070,2070,2070,2070,0
20231219,172500,352262032,2070,2070,2070,2070,0
20231219,172400,352262032,2070,2070,2070,2070,0
20231219,172300,352262032,2070,2070,2070,2070,0
20231219,172200,352262032,2070,2070,2070,2070,0
20231219,172100,352262032,2070,2070,2070,2070,0
20231219,172000,352262032,2070,2070,2070,2070,887
20231219,171900,352262032,2070,2070,2070,2070,0
20231219,171800,352262032,2070,2070,2070,2070,0
20231219,171700,352262032,2070,2070,2070,2070,0
20231219,171600,352262032,2070,2070,2070,2070,0
20231219,171500,352262032,2070,2070,2070,2070,0
20231219,171400,352262032,2070,2070,2070,2070,0
20231219,171300,352262032,2070,2070,2070,2070,0
20231219,171200,352262032,2070,2070,2070,2070,0
20231219,171100,352262032,2070,2070,2070,2070,0
20231219,171000,352262032,2070,2070,2070,2070,0
20231219,170900,352262032,2070,2070,2070,2070,0
20231219,170800,352262032,2070,2070,2070,2070,0
20231219,170700,352262032,2070,2070,2070,2070,0
20231219,170600,352262032,2070,2070,2070,2070,0
20231219,170500,352262032,2070,2070,2070,2070,0
20231219,170400,352262032,2070,2070,2070,2070,0
20231219,170300,352262032,2070,2070,2070,2070,0
20231219,170200,352262032,2070,2070,2070,2070,0
20231219,170100,352262032,2070,2070,2070,2070,0
20231219,170000,352262032,2070,2070,2070,2070,0
20231219,165900,352262032,2070,2070,2070,2070,0
20231219,165800,352262032,2070,2070,2070,2070,0
20231219,165700,352262032,2070,2070,2070,2070,0
20231219,165600,352262032,2070,2070,2070,2070,0
20231219,165500,352262032,2070,2070,2070,2070,0
20231219,165400,352262032,2070,2070,2070,2070,0
20231219,165300,352262032,2070,2070,2070,2070,0
20231219,165200,352262032,2070,2070,2070,2070,0
20231219,165100,352262032,2070,2070,2070,2070,0
20231219,165000,352262032,2070,2070,2070,2070,887
20231219,164900,352262032,2070,2070,2070,2070,0
20231219,164800,352262032,2070,2070,2070,2070,0
20231219,164700,352262032,2070,2070,2070,2070,0
20231219,164600,352262032,2070,2070,2070,2070,0
20231219,164500,352262032,2070,2070,2070,2070,0
20231219,164400,352262032,2070,2070,2070,2070,0
20231219,164300,352262032,2070,2070,2070,2070,0
20231219,164200,352262032,2070,2070,2070,2070,0
20231219,164100,352262032,2070,2070,2070,2070,0
20231219,164000,352262032,2070,2070,2070,2070,0
20231219,163900,352262032,2070,2070,2070,2070,0
20231219,163800,352262032,2070,2070,2070,2070,0
20231219,163700,352262032,2070,2070,2070,2070,0
20231219,163600,352262032,2070,2070,2070,2070,0
20231219,163500,352262032,2070,2070,2070,2070,0
20231219,163400,352262032,2070,2070,2070,2070,0
20231219,163300,352262032,2070,2070,2070,2070,0
20231219,163200,352262032,2070,2070,2070,2070,0
20231219,163100,352262032,2070,2070,2070,2070,0
20231219,163000,352262032,2070,2070,2070,2070,0
20231219,162900,352262032,2070,2070,2070,2070,0
20231219,162800,352262032,2070,2070,2070,2070,0
20231219,162700,352262032,2070,2070,2070,2070,0
20231219,162600,352262032,2070,2070,2070,2070,0
20231219,162500,352262032,2070,2070,2070,2070,0
20231219,162400,352262032,2070,2070,2070,2070,0
20231219,162300,352262032,2070,2070,2070,2070,0
20231219,162200,352262032,2070,2070,2070,2070,0
20231219,162100,352262032,2070,2070,2070,2070,0
20231219,162000,352262032,2070,2070,2070,2070,887
20231219,161900,352262032,2070,2070,2070,2070,0
20231219,161800,352262032,2070,2070,2070,2070,0
20231219,161700,352262032,2070,2070,2070,2070,0
20231219,161600,352262032,2070,2070,2070,2070,0
20231219,161500,352262032,2070,2070,2070,2070,0
20231219,161400,352262032,2070,2070,2070,2070,0
20231219,161300,352262032,2070,2070,2070,2070,0
20231219,161200,352262032,2070,2070,2070,2070,0
20231219,161100,352262032,2070,2070,2070,2070,0
20231219,161000,352262032,2070,2070,2070,2070,0
20231219,160900,352262032,2070,2070,2070,2070,0
20231219,160800,352262032,2070,2070,2070,2070,0
20231219,160700,352262032,2070,2070,2070,2070,0
20231219,160600,352262032,2070,2070,2070,2070,0
20231219,160500,352262032,2070,2070,2070,2070,0
20231219,160400,352262032,2070,2070,2070,2070,0
20231219,160300,352262032,2070,2070,2070,2070,0
20231219,160200,352262032,2070,2070,2070,2070,0
20231219,160100,352262032,2070,2070,2070,2070,0
20231219,160000,352262032,2070,2070,2070,2070,0
20231219,155900,352262032,2070,2070,2070,2070,0
20231219,155800,352262032,2070,2070,2070,2070,0
20231219,155700,352262032,2070,2070,2070,2070,0
20231219,155600,352262032,2070,2070,2070,2070,0
20231219,155500,352262032,2070,2070,2070,2070,0
20231219,155400,352262032,2070,2070,2070,2070,0
20231219,155300,352262032,2070,2070,2070,2070,0
20231219,155200,352262032,2070,2070,2070,2070,0
20231219,155100,352262032,2070,2070,2070,2070,0
20231219,155000,352262032,2070,2070,2070,2070,887
20231219,154900,352262032,2070,2070,2070,2070,0
20231219,154800,352262032,2070,2070,2070,2070,0
20231219,154700,352262032,2070,2070,2070,2070,0
20231219,154600,352262032,2070,2070,2070,2070,0
20231219,154500,352262032,2070,2070,2070,2070,0
20231219,154400,352262032,2070,2070,2070,2070,0
20231219,154300,352262032,2070,2070,2070,2070,0
20231219,154200,352262032,2070,2070,2070,2070,0
20231219,154100,352262032,2070,2070,2070,2070,0
20231219,154000,352262032,2070,2070,2070,2070,0
20231219,153900,352262032,2070,2070,2070,2070,0
20231219,153800,352262032,2070,2070,2070,2070,0
20231219,153700,352262032,2070,2070,2070,2070,0
20231219,153600,352262032,2070,2070,2070,2070,0
20231219,153500,352262032,2070,2070,2070,2070,0
20231219,153400,352262032,2070,2070,2070,2070,0
20231219,153300,352262032,2070,2070,2070,2070,0
20231219,153200,352262032,2070,2070,2070,2070,0
20231219,153100,352262032,2070,2070,2070,2070,0
20231219,153000,352262032,2070,2070,2070,2070,887
20231219,152900,350425942,2060,2060,2060,2060,0
20231219,152800,350425942,2060,2060,2060,2060,0
20231219,152700,350425942,2060,2060,2060,2060,0
20231219,152600,350425942,2060,2060,2060,2060,0
20231219,152500,350425942,2060,2060,2060,2060,0
20231219,152400,350425942,2060,2060,2060,2060,0
20231219,152300,350425942,2060,2060,2060,2060,0
20231219,152200,350425942,2060,2060,2060,2060,0
20231219,152100,350425942,2060,2060,2060,2060,0
20231219,152000,350425942,2060,2060,2060,2060,0
20231219,151900,350425942,2060,2050,2060,2050,502
20231219,151800,349396822,2065,2065,2065,2065,1
20231219,151700,349394757,2070,2060,2070,2060,558
20231219,151600,348245227,2070,2070,2070,2060,254
20231219,151500,347721947,2070,2070,2070,2070,2
20231219,151400,347717807,2060,2070,2070,2060,4
20231219,151300,347709547,2070,2070,2070,2070,9
20231219,151200,347690917,2070,2060,2070,2040,1151
20231219,151100,345329072,2060,2060,2060,2060,0
20231219,151000,345329072,2060,2060,2060,2060,181
20231219,150900,344956212,2075,2075,2075,2075,0
20231219,150800,344956212,2075,2075,2075,2075,20
20231219,150700,344914712,2060,2060,2060,2060,0
20231219,150600,344914712,2060,2060,2060,2060,0
20231219,150500,344914712,2060,2060,2060,2060,80
20231219,150400,344749912,2070,2070,2070,2070,522
20231219,150300,343669372,2065,2065,2065,2065,0
20231219,150200,343669372,2065,2065,2065,2065,0
20231219,150100,343669372,2065,2065,2065,2065,866
20231219,150000,341881082,2065,2065,2065,2065,242
20231219,145900,341381352,2065,2065,2065,2065,10
20231219,145800,341360702,2065,2060,2065,2060,68
20231219,145700,341220382,2055,2055,2055,2055,0
20231219,145600,341220382,2055,2055,2055,2055,0
20231219,145500,341220382,2055,2055,2055,2055,0
20231219,145400,341220382,2055,2055,2055,2055,0
20231219,145300,341220382,2055,2055,2055,2055,0
20231219,145200,341220382,2055,2055,2055,2055,0
20231219,145100,341220382,2055,2055,2055,2055,328
20231219,145000,340546342,2055,2055,2055,2055,0
20231219,144900,340546342,2055,2045,2055,2045,31
20231219,144800,340482757,2045,2045,2045,2045,30
20231219,144700,340421407,2045,2045,2045,2045,0
20231219,144600,340421407,2045,2045,2045,2045,209
20231219,144500,339994002,2050,2050,2050,2050,0
20231219,144400,339994002,2050,2050,2050,2050,0
20231219,144300,339994002,2050,2050,2050,2050,0
20231219,144200,339994002,2050,2050,2050,2050,200
20231219,144100,339584002,2050,2050,2050,2050,138
20231219,144000,339301102,2040,2050,2050,2040,1051
20231219,143900,337153092,2055,2055,2055,2055,0
20231219,143800,337153092,2055,2060,2060,2055,605
20231219,143700,335909632,2060,2060,2060,2060,0
20231219,143600,335909632,2060,2060,2060,2060,0
20231219,143500,335909632,2060,2060,2060,2060,0
20231219,143400,335909632,2060,2060,2060,2060,0
20231219,143300,335909632,2060,2060,2060,2060,0
20231219,143200,335909632,2060,2060,2060,2060,0
20231219,143100,335909632,2060,2060,2060,2060,0
20231219,143000,335909632,2060,2060,2060,2060,101
20231219,142900,335701572,2065,2065,2065,2065,0
20231219,142800,335701572,2065,2065,2065,2065,0
20231219,142700,335701572,2065,2065,2065,2065,0
20231219,142600,335701572,2065,2065,2065,2065,59
20231219,142500,335579737,2065,2065,2065,2065,28
20231219,142400,335521917,2055,2055,2055,2055,7
20231219,142300,335507532,2055,2055,2055,2055,200
20231219,142200,335096532,2055,2060,2060,2055,1185
20231219,142100,332658842,2075,2075,2075,2075,200
20231219,142000,332243842,2080,2065,2080,2065,4891
20231219,141900,322104522,2065,2065,2065,2065,0
20231219,141800,322104522,2065,2065,2065,2065,0
20231219,141700,322104522,2065,2065,2065,2065,0
20231219,141600,322104522,2065,2065,2065,2065,0
20231219,141500,322104522,2065,2065,2065,2065,0
20231219,141400,322104522,2065,2065,2065,2065,10
20231219,141300,322083872,2045,2045,2045,2045,1
20231219,141200,322081827,2045,2045,2045,2045,300
20231219,141100,321468327,2045,2045,2045,2045,0
20231219,141000,321468327,2045,2050,2050,2045,500
20231219,140900,320445147,2050,2050,2050,2050,0
20231219,140800,320445147,2050,2050,2050,2050,2006
20231219,140700,316332847,2050,2050,2050,2050,131
20231219,140600,316064297,2065,2065,2065,2065,0
20231219,140500,316064297,2065,2065,2065,2065,1
20231219,140400,316062232,2050,2050,2050,2050,0
20231219,140300,316062232,2050,2055,2055,2050,650
20231219,140200,314728512,2055,2060,2060,2055,200
20231219,140100,314317317,2060,2060,2060,2060,0
20231219,140000,314317317,2060,2060,2060,2060,10
20231219,135900,314296717,2055,2055,2055,2055,0
20231219,135800,314296717,2055,2065,2065,2055,310
20231219,135700,313659567,2065,2065,2065,2065,0
20231219,135600,313659567,2065,2065,2065,2065,0
20231219,135500,313659567,2065,2065,2065,2065,50
20231219,135400,313556317,2065,2065,2065,2065,0
20231219,135300,313556317,2065,2065,2065,2065,0
20231219,135200,313556317,2065,2065,2065,2065,0
20231219,135100,313556317,2065,2065,2065,2065,0
20231219,135000,313556317,2065,2065,2065,2065,0
20231219,134900,313556317,2065,2060,2065,2060,615
20231219,134800,312289402,2060,2060,2060,2060,0
20231219,134700,312289402,2060,2060,2060,2060,0
20231219,134600,312289402,2060,2060,2060,2060,51
20231219,134500,312184342,2055,2060,2060,2055,508
20231219,134400,311140362,2060,2060,2060,2060,38
20231219,134300,311062082,2065,2065,2065,2065,0
20231219,134200,311062082,2065,2065,2065,2065,0
20231219,134100,311062082,2065,2055,2065,2055,101
20231219,134000,310854517,2060,2060,2060,2060,0
20231219,133900,310854517,2060,2060,2060,2060,0
20231219,133800,310854517,2060,2060,2060,2060,0
20231219,133700,310854517,2060,2060,2060,2060,0
20231219,133600,310854517,2060,2060,2060,2060,0
20231219,133500,310854517,2060,2060,2060,2060,0
20231219,133400,310854517,2060,2060,2060,2060,0
20231219,133300,310854517,2060,2060,2060,2060,0
20231219,133200,310854517,2060,2060,2060,2060,0
20231219,133100,310854517,2060,2065,2065,2060,511
20231219,133000,309799357,2065,2065,2065,2065,0
20231219,132900,309799357,2065,2065,2065,2065,0
20231219,132800,309799357,2065,2065,2065,2065,0
20231219,132700,309799357,2065,2065,2065,2065,0
20231219,132600,309799357,2065,2055,2065,2055,2
20231219,132500,309795237,2065,2065,2065,2065,3
20231219,132400,309789042,2070,2070,2070,2070,1
20231219,132300,309786972,2050,2065,2065,2050,8532
20231219,132200,292259252,2065,2065,2065,2065,0
20231219,132100,292259252,2065,2070,2070,2065,120
20231219,132000,292010902,2070,2070,2070,2070,10
20231219,131900,291990202,2065,2065,2065,2065,0
20231219,131800,291990202,2065,2065,2065,2065,0
20231219,131700,291990202,2065,2065,2065,2065,0
20231219,131600,291990202,2065,2065,2065,2065,80
20231219,131500,291825002,2065,2065,2065,2065,50
20231219,131400,291721752,2075,2075,2075,2075,0
20231219,131300,291721752,2075,2075,2075,2075,0
20231219,131200,291721752,2075,2075,2075,2075,0
20231219,131100,291721752,2075,2070,2075,2070,5000
20231219,131000,281350307,2065,2065,2065,2065,1369
20231219,130900,278523322,2065,2065,2065,2065,61
20231219,130800,278397357,2060,2060,2060,2060,0
20231219,130700,278397357,2060,2065,2065,2060,1100
20231219,130600,276131322,2065,2065,2065,2065,0
20231219,130500,276131322,2065,2065,2065,2065,0
20231219,130400,276131322,2065,2070,2070,2065,700
20231219,130300,274683322,2065,2065,2070,2065,9
20231219,130200,274664732,2070,2060,2070,2060,2402
20231219,130100,269709597,2060,2060,2060,2060,18
20231219,130000,269672517,2060,2060,2060,2060,600
20231219,125900,268436517,2060,2060,2060,2060,0
20231219,125800,268436517,2060,2060,2060,2060,0
20231219,125700,268436517,2060,2060,2060,2060,0
20231219,125600,268436517,2060,2060,2060,2060,0
20231219,125500,268436517,2060,2060,2060,2060,0
20231219,125400,268436517,2060,2060,2060,2060,0
20231219,125300,268436517,2060,2060,2060,2060,500
20231219,125200,267406517,2060,2060,2060,2060,0
20231219,125100,267406517,2060,2060,2060,2060,0
20231219,125000,267406517,2060,2060,2060,2060,500
20231219,124900,266376517,2055,2055,2055,2055,500
20231219,124800,265349017,2055,2055,2055,2055,0
20231219,124700,265349017,2055,2060,2060,2055,200
20231219,124600,264937727,2060,2060,2060,2060,1
20231219,124500,264935667,2065,2065,2065,2065,0
20231219,124400,264935667,2065,2065,2065,2065,0
20231219,124300,264935667,2065,2065,2065,2065,0
20231219,124200,264935667,2065,2065,2065,2065,1
20231219,124100,264933602,2060,2055,2060,2055,1401
20231219,124000,262052047,2055,2055,2055,2055,0
20231219,123900,262052047,2055,2060,2060,2055,1994
20231219,123800,257951877,2060,2060,2060,2060,0
20231219,123700,257951877,2060,2060,2060,2060,144
20231219,123600,257655237,2060,2060,2060,2060,201
20231219,123500,257241177,2055,2055,2055,2055,0
20231219,123400,257241177,2055,2055,2055,2055,0
20231219,123300,257241177,2055,2055,2055,2055,1
20231219,123200,257239122,2055,2055,2055,2055,0
20231219,123100,257239122,2055,2055,2055,2055,0
20231219,123000,257239122,2055,2055,2055,2055,13
20231219,122900,257212407,2055,2055,2055,2055,1
20231219,122800,257210352,2045,2050,2050,2045,1000
20231219,122700,255164532,2055,2055,2055,2055,0
20231219,122600,255164532,2055,2055,2055,2055,11
20231219,122500,255141927,2055,2055,2055,2055,0
20231219,122400,255141927,2055,2055,2055,2055,0
20231219,122300,255141927,2055,2055,2055,2055,0
20231219,122200,255141927,2055,2055,2055,2055,31
20231219,122100,255078222,2060,2060,2060,2060,0
20231219,122000,255078222,2060,2060,2060,2060,0
20231219,121900,255078222,2060,2060,2060,2060,85
20231219,121800,254903122,2060,2060,2060,2060,0
20231219,121700,254903122,2060,2060,2060,2060,0
20231219,121600,254903122,2060,2060,2060,2060,1012
20231219,121500,252818402,2060,2060,2060,2060,0
20231219,121400,252818402,2060,2060,2060,2060,0
20231219,121300,252818402,2060,2060,2060,2060,1
20231219,121200,252816342,2060,2060,2060,2060,0
20231219,121100,252816342,2060,2060,2060,2060,1
20231219,121000,252814282,2045,2055,2055,2045,2500
20231219,120900,247688942,2060,2060,2060,2060,0
20231219,120800,247688942,2060,2060,2060,2060,77
20231219,120700,247530322,2060,2060,2060,2060,0
20231219,120600,247530322,2060,2060,2060,2060,53
20231219,120500,247421142,2055,2055,2055,2055,1126
20231219,120400,245107212,2055,2055,2055,2055,0
20231219,120300,245107212,2055,2060,2060,2055,1092
20231219,120200,242860652,2060,2060,2060,2060,0
20231219,120100,242860652,2060,2060,2060,2060,10
20231219,120000,242840052,2060,2060,2060,2060,100
20231219,115900,242634052,2060,2060,2060,2060,0
20231219,115800,242634052,2060,2060,2060,2060,501
20231219,115700,241601992,2060,2060,2060,2060,289
20231219,115600,241006652,2060,2055,2060,2055,3513
20231219,115500,233769877,2055,2060,2060,2055,1555
20231219,115400,230574077,2055,2055,2055,2055,500
20231219,115300,229546577,2050,2050,2050,2050,2675
20231219,115200,224062827,2050,2060,2060,2050,1501
20231219,115100,220983262,2065,2065,2065,2065,0
20231219,115000,220983262,2065,2065,2065,2065,830
20231219,114900,219269312,2065,2065,2065,2065,0
20231219,114800,219269312,2065,2065,2065,2065,0
20231219,114700,219269312,2065,2065,2065,2065,500
20231219,114600,218236812,2070,2070,2070,2070,0
20231219,114500,218236812,2070,2070,2070,2070,2
20231219,114400,218232672,2065,2065,2065,2065,0
20231219,114300,218232672,2065,2065,2065,2065,0
20231219,114200,218232672,2065,2065,2065,2065,0
20231219,114100,218232672,2065,2065,2065,2065,1
20231219,114000,218230607,2070,2070,2070,2070,1
20231219,113900,218228537,2065,2060,2065,2060,1562
20231219,113800,215005507,2065,2065,2065,2065,0
20231219,113700,215005507,2065,2065,2065,2065,1
20231219,113600,215003442,2065,2060,2065,2060,704
20231219,113500,213552182,2050,2050,2050,2050,550
20231219,113400,212424682,2060,2060,2060,2060,501
20231219,113300,211392622,2050,2050,2050,2050,0
20231219,113200,211392622,2050,2050,2050,2050,0
20231219,113100,211392622,2050,2050,2050,2050,4
20231219,113000,211384422,2060,2060,2060,2060,559
20231219,112900,210232882,2060,2060,2060,2060,499
20231219,112800,209204942,2060,2060,2060,2060,1
20231219,112700,209202882,2060,2060,2060,2060,0
20231219,112600,209202882,2060,2060,2060,2060,110
20231219,112500,208976282,2065,2065,2065,2065,0
20231219,112400,208976282,2065,2045,2065,2045,2
20231219,112300,208972172,2045,2045,2045,2045,5
20231219,112200,208961947,2040,2040,2040,2040,0
20231219,112100,208961947,2040,2045,2045,2040,600
20231219,112000,207736787,2065,2065,2070,2065,900
20231219,111900,205877847,2040,2055,2055,2040,1319
20231219,111800,203171712,2040,2045,2045,2040,412
20231219,111700,202330672,2045,2050,2050,2045,625
20231219,111600,201051422,2025,2060,2060,2025,10000
20231219,111500,180577552,2070,2070,2070,2070,107
20231219,111400,180356062,2065,2070,2075,2065,32
20231219,111300,180289677,2075,2075,2075,2075,5
20231219,111200,180279302,2075,2075,2075,2075,2
20231219,111100,180275152,2075,2075,2075,2075,0
20231219,111000,180275152,2075,2075,2075,2075,0
20231219,110900,180275152,2075,2075,2075,2075,0
20231219,110800,180275152,2075,2075,2075,2075,0
20231219,110700,180275152,2075,2075,2075,2075,0
20231219,110600,180275152,2075,2075,2075,2075,0
20231219,110500,180275152,2075,2065,2075,2065,2193
20231219,110400,175740312,2040,2065,2065,2040,3659
20231219,110300,168244467,2050,2065,2065,2050,1593
20231219,110200,164970062,2065,2070,2070,2065,410
20231219,110100,164123362,2065,2065,2065,2065,8
20231219,110000,164106842,2070,2070,2070,2070,0
20231219,105900,164106842,2070,2070,2070,2070,0
20231219,105800,164106842,2070,2070,2070,2070,0
20231219,105700,164106842,2070,2070,2070,2070,3
20231219,105600,164100632,2070,2070,2070,2070,0
20231219,105500,164100632,2070,2070,2070,2070,10
20231219,105400,164079932,2065,2065,2065,2065,500
20231219,105300,163047432,2070,2070,2070,2070,0
20231219,105200,163047432,2070,2070,2070,2070,0
20231219,105100,163047432,2070,2070,2070,2065,270
20231219,105000,162488537,2070,2070,2070,2070,0
20231219,104900,162488537,2070,2070,2070,2070,1
20231219,104800,162486467,2075,2075,2075,2075,0
20231219,104700,162486467,2075,2075,2075,2075,9
20231219,104600,162467792,2080,2080,2080,2080,0
20231219,104500,162467792,2080,2080,2080,2080,0
20231219,104400,162467792,2080,2080,2080,2080,52
20231219,104300,162359632,2075,2075,2075,2075,11
20231219,104200,162336807,2080,2080,2080,2080,250
20231219,104100,161816807,2080,2080,2080,2080,0
20231219,104000,161816807,2080,2080,2080,2080,300
20231219,103900,161192807,2085,2080,2085,2080,11
20231219,103800,161169877,2080,2080,2080,2080,18
20231219,103700,161132437,2080,2080,2080,2080,2229
20231219,103600,156496117,2080,2080,2080,2080,1000
20231219,103500,154416117,2075,2075,2075,2075,1032
20231219,103400,152274717,2070,2070,2070,2070,0
20231219,103300,152274717,2070,2070,2070,2070,0
20231219,103200,152274717,2070,2075,2075,2070,220
20231219,103100,151819217,2070,2070,2070,2070,1
20231219,103000,151817147,2070,2070,2070,2070,670
20231219,102900,150430247,2070,2070,2070,2070,100
20231219,102800,150223247,2070,2075,2075,2070,279
20231219,102700,149645122,2075,2075,2075,2075,881
20231219,102600,147817047,2075,2075,2075,2075,0
20231219,102500,147817047,2075,2075,2075,2075,1001
20231219,102400,145739972,2075,2070,2075,2070,106
20231219,102300,145520522,2070,2070,2070,2070,1
20231219,102200,145518452,2055,2075,2075,2055,2247
20231219,102100,140877017,2080,2080,2080,2080,0
20231219,102000,140877017,2080,2075,2080,2075,306
20231219,101900,140242042,2075,2075,2075,2075,215
20231219,101800,139795917,2080,2075,2080,2075,300
20231219,101700,139171922,2070,2075,2080,2070,919
20231219,101600,137267827,2080,2075,2080,2075,1300
20231219,101500,134568827,2075,2075,2075,2075,410
20231219,101400,133718077,2080,2075,2080,2075,191
20231219,101300,133320882,2080,2080,2080,2080,0
20231219,101200,133320882,2080,2080,2080,2080,10
20231219,101100,133300082,2085,2085,2085,2085,1
20231219,101000,133297997,2065,2080,2090,2065,2692
20231219,100900,127685117,2075,2080,2080,2060,5988
20231219,100800,115305717,2080,2065,2085,2065,2830
20231219,100700,109442017,2065,2065,2065,2065,0
20231219,100600,109442017,2065,2065,2065,2065,0
20231219,100500,109442017,2065,2065,2065,2065,339
20231219,100400,108741982,2070,2055,2070,2055,860
20231219,100300,106964602,2050,2055,2055,2050,765
20231219,100200,105393972,2055,2055,2055,2055,222
20231219,100100,104937762,2060,2060,2060,2060,52
20231219,100000,104830642,2060,2065,2070,2060,1143
20231219,095900,102468407,2060,2070,2070,2060,910
20231219,095800,100592777,2065,2065,2070,2065,2001
20231219,095700,96460707,2065,2055,2065,2050,3179
20231219,095600,89918057,2050,2050,2050,2050,50
20231219,095500,89815557,2050,2050,2050,2050,10
20231219,095400,89795057,2055,2055,2055,2055,298
20231219,095300,89182667,2055,2055,2055,2050,943
20231219,095200,87245802,2050,2045,2050,2045,1091
20231219,095100,85010027,2050,2045,2050,2040,2913
20231219,095000,79062937,2045,2045,2045,2045,5
20231219,094900,79052712,2045,2045,2045,2045,0
20231219,094800,79052712,2045,2045,2045,2045,0
20231219,094700,79052712,2045,2045,2045,2045,1
20231219,094600,79050667,2035,2040,2040,2035,500
20231219,094500,78033157,2040,2040,2040,2040,180
20231219,094400,77665957,2040,2040,2040,2040,789
20231219,094300,76056397,2035,2020,2035,2020,625
20231219,094200,74792022,2025,2030,2030,2025,3000
20231219,094100,68708652,2035,2030,2035,2030,1026
20231219,094000,66620872,2040,2040,2040,2040,49
20231219,093900,66520912,2040,2035,2040,2035,610
20231219,093800,65279557,2035,2035,2035,2035,1001
20231219,093700,63242522,2035,2035,2035,2035,200
20231219,093600,62835522,2030,2025,2030,2025,3134
20231219,093500,56482407,2020,2020,2020,2020,103
20231219,093400,56274347,2025,2025,2025,2025,0
20231219,093300,56274347,2025,2025,2025,2025,1
20231219,093200,56272322,2010,2015,2015,2010,2140
20231219,093100,51964967,2010,2030,2030,2010,2100
20231219,093000,47734427,2030,2025,2030,2025,476
20231219,092900,46770522,2025,2025,2025,2025,50
20231219,092800,46669272,2025,2025,2025,2025,0
20231219,092700,46669272,2025,2025,2025,2025,2
20231219,092600,46665222,2035,2035,2035,2035,0
20231219,092500,46665222,2035,2035,2035,2035,0
20231219,092400,46665222,2035,2025,2035,2025,2500
20231219,092300,41591302,2025,2025,2025,2025,0
20231219,092200,41591302,2025,2025,2025,2020,1003
20231219,092100,39564202,2025,2020,2025,2005,2001
20231219,092000,35544602,2020,2025,2025,2020,401
20231219,091900,34732727,2025,2020,2025,2020,70
20231219,091800,34591032,2015,2015,2015,2015,0
20231219,091700,34591032,2015,2020,2020,2015,28
20231219,091600,34534477,2020,2020,2020,2020,617
20231219,091500,33288137,2020,2020,2020,2015,608
20231219,091400,32060067,2015,2015,2015,2015,130
20231219,091300,31798117,2020,2020,2020,2020,829
20231219,091200,30123537,2020,2020,2020,2020,180
20231219,091100,29759937,2020,2020,2020,2020,81
20231219,091000,29596317,2020,2010,2020,2010,2446
20231219,090900,24658837,2010,2005,2010,2005,52
20231219,090800,24554572,2010,2010,2010,2010,266
20231219,090700,24019912,2010,2005,2010,2005,507
20231219,090600,23000872,1998,1998,1998,1998,340
20231219,090500,22321552,1997,1997,1997,1997,151
20231219,090400,22020005,1998,2010,2020,1998,7474
20231219,090300,7048305,2020,2020,2020,2020,1
20231219,090200,7046285,2015,2010,2015,2010,1487
20231219,090100,4050230,2015,2020,2020,2015,634
20231219,090000,2770220,2040,2015,2050,2015,1371