KissMeData/144960/min/candle-20231219.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231219,202000,376415710,5270,5270,5270,5270,614
20231219,201900,376415710,5270,5270,5270,5270,0
20231219,201800,376415710,5270,5270,5270,5270,0
20231219,201700,376415710,5270,5270,5270,5270,0
20231219,201600,376415710,5270,5270,5270,5270,0
20231219,201500,376415710,5270,5270,5270,5270,0
20231219,201400,376415710,5270,5270,5270,5270,0
20231219,201300,376415710,5270,5270,5270,5270,0
20231219,201200,376415710,5270,5270,5270,5270,0
20231219,201100,376415710,5270,5270,5270,5270,0
20231219,201000,376415710,5270,5270,5270,5270,0
20231219,200900,376415710,5270,5270,5270,5270,0
20231219,200800,376415710,5270,5270,5270,5270,0
20231219,200700,376415710,5270,5270,5270,5270,0
20231219,200600,376415710,5270,5270,5270,5270,0
20231219,200500,376415710,5270,5270,5270,5270,0
20231219,200400,376415710,5270,5270,5270,5270,0
20231219,200300,376415710,5270,5270,5270,5270,0
20231219,200200,376415710,5270,5270,5270,5270,0
20231219,200100,376415710,5270,5270,5270,5270,0
20231219,200000,376415710,5270,5270,5270,5270,0
20231219,195900,376415710,5270,5270,5270,5270,0
20231219,195800,376415710,5270,5270,5270,5270,0
20231219,195700,376415710,5270,5270,5270,5270,0
20231219,195600,376415710,5270,5270,5270,5270,0
20231219,195500,376415710,5270,5270,5270,5270,0
20231219,195400,376415710,5270,5270,5270,5270,0
20231219,195300,376415710,5270,5270,5270,5270,0
20231219,195200,376415710,5270,5270,5270,5270,0
20231219,195100,376415710,5270,5270,5270,5270,0
20231219,195000,376415710,5270,5270,5270,5270,614
20231219,194900,376415710,5270,5270,5270,5270,0
20231219,194800,376415710,5270,5270,5270,5270,0
20231219,194700,376415710,5270,5270,5270,5270,0
20231219,194600,376415710,5270,5270,5270,5270,0
20231219,194500,376415710,5270,5270,5270,5270,0
20231219,194400,376415710,5270,5270,5270,5270,0
20231219,194300,376415710,5270,5270,5270,5270,0
20231219,194200,376415710,5270,5270,5270,5270,0
20231219,194100,376415710,5270,5270,5270,5270,0
20231219,194000,376415710,5270,5270,5270,5270,0
20231219,193900,376415710,5270,5270,5270,5270,0
20231219,193800,376415710,5270,5270,5270,5270,0
20231219,193700,376415710,5270,5270,5270,5270,0
20231219,193600,376415710,5270,5270,5270,5270,0
20231219,193500,376415710,5270,5270,5270,5270,0
20231219,193400,376415710,5270,5270,5270,5270,0
20231219,193300,376415710,5270,5270,5270,5270,0
20231219,193200,376415710,5270,5270,5270,5270,0
20231219,193100,376415710,5270,5270,5270,5270,0
20231219,193000,376415710,5270,5270,5270,5270,0
20231219,192900,376415710,5270,5270,5270,5270,0
20231219,192800,376415710,5270,5270,5270,5270,0
20231219,192700,376415710,5270,5270,5270,5270,0
20231219,192600,376415710,5270,5270,5270,5270,0
20231219,192500,376415710,5270,5270,5270,5270,0
20231219,192400,376415710,5270,5270,5270,5270,0
20231219,192300,376415710,5270,5270,5270,5270,0
20231219,192200,376415710,5270,5270,5270,5270,0
20231219,192100,376415710,5270,5270,5270,5270,0
20231219,192000,376415710,5270,5270,5270,5270,614
20231219,191900,376415710,5270,5270,5270,5270,0
20231219,191800,376415710,5270,5270,5270,5270,0
20231219,191700,376415710,5270,5270,5270,5270,0
20231219,191600,376415710,5270,5270,5270,5270,0
20231219,191500,376415710,5270,5270,5270,5270,0
20231219,191400,376415710,5270,5270,5270,5270,0
20231219,191300,376415710,5270,5270,5270,5270,0
20231219,191200,376415710,5270,5270,5270,5270,0
20231219,191100,376415710,5270,5270,5270,5270,0
20231219,191000,376415710,5270,5270,5270,5270,0
20231219,190900,376415710,5270,5270,5270,5270,0
20231219,190800,376415710,5270,5270,5270,5270,0
20231219,190700,376415710,5270,5270,5270,5270,0
20231219,190600,376415710,5270,5270,5270,5270,0
20231219,190500,376415710,5270,5270,5270,5270,0
20231219,190400,376415710,5270,5270,5270,5270,0
20231219,190300,376415710,5270,5270,5270,5270,0
20231219,190200,376415710,5270,5270,5270,5270,0
20231219,190100,376415710,5270,5270,5270,5270,0
20231219,190000,376415710,5270,5270,5270,5270,0
20231219,185900,376415710,5270,5270,5270,5270,0
20231219,185800,376415710,5270,5270,5270,5270,0
20231219,185700,376415710,5270,5270,5270,5270,0
20231219,185600,376415710,5270,5270,5270,5270,0
20231219,185500,376415710,5270,5270,5270,5270,0
20231219,185400,376415710,5270,5270,5270,5270,0
20231219,185300,376415710,5270,5270,5270,5270,0
20231219,185200,376415710,5270,5270,5270,5270,0
20231219,185100,376415710,5270,5270,5270,5270,0
20231219,185000,376415710,5270,5270,5270,5270,614
20231219,184900,376415710,5270,5270,5270,5270,0
20231219,184800,376415710,5270,5270,5270,5270,0
20231219,184700,376415710,5270,5270,5270,5270,0
20231219,184600,376415710,5270,5270,5270,5270,0
20231219,184500,376415710,5270,5270,5270,5270,0
20231219,184400,376415710,5270,5270,5270,5270,0
20231219,184300,376415710,5270,5270,5270,5270,0
20231219,184200,376415710,5270,5270,5270,5270,0
20231219,184100,376415710,5270,5270,5270,5270,0
20231219,184000,376415710,5270,5270,5270,5270,0
20231219,183900,376415710,5270,5270,5270,5270,0
20231219,183800,376415710,5270,5270,5270,5270,0
20231219,183700,376415710,5270,5270,5270,5270,0
20231219,183600,376415710,5270,5270,5270,5270,0
20231219,183500,376415710,5270,5270,5270,5270,0
20231219,183400,376415710,5270,5270,5270,5270,0
20231219,183300,376415710,5270,5270,5270,5270,0
20231219,183200,376415710,5270,5270,5270,5270,0
20231219,183100,376415710,5270,5270,5270,5270,0
20231219,183000,376415710,5270,5270,5270,5270,0
20231219,182900,376415710,5270,5270,5270,5270,0
20231219,182800,376415710,5270,5270,5270,5270,0
20231219,182700,376415710,5270,5270,5270,5270,0
20231219,182600,376415710,5270,5270,5270,5270,0
20231219,182500,376415710,5270,5270,5270,5270,0
20231219,182400,376415710,5270,5270,5270,5270,0
20231219,182300,376415710,5270,5270,5270,5270,0
20231219,182200,376415710,5270,5270,5270,5270,0
20231219,182100,376415710,5270,5270,5270,5270,0
20231219,182000,376415710,5270,5270,5270,5270,614
20231219,181900,376415710,5270,5270,5270,5270,0
20231219,181800,376415710,5270,5270,5270,5270,0
20231219,181700,376415710,5270,5270,5270,5270,0
20231219,181600,376415710,5270,5270,5270,5270,0
20231219,181500,376415710,5270,5270,5270,5270,0
20231219,181400,376415710,5270,5270,5270,5270,0
20231219,181300,376415710,5270,5270,5270,5270,0
20231219,181200,376415710,5270,5270,5270,5270,0
20231219,181100,376415710,5270,5270,5270,5270,0
20231219,181000,376415710,5270,5270,5270,5270,0
20231219,180900,376415710,5270,5270,5270,5270,0
20231219,180800,376415710,5270,5270,5270,5270,0
20231219,180700,376415710,5270,5270,5270,5270,0
20231219,180600,376415710,5270,5270,5270,5270,0
20231219,180500,376415710,5270,5270,5270,5270,0
20231219,180400,376415710,5270,5270,5270,5270,0
20231219,180300,376415710,5270,5270,5270,5270,0
20231219,180200,376415710,5270,5270,5270,5270,0
20231219,180100,376415710,5270,5270,5270,5270,0
20231219,180000,376415710,5270,5270,5270,5270,0
20231219,175900,376415710,5270,5270,5270,5270,0
20231219,175800,376415710,5270,5270,5270,5270,0
20231219,175700,376415710,5270,5270,5270,5270,0
20231219,175600,376415710,5270,5270,5270,5270,0
20231219,175500,376415710,5270,5270,5270,5270,0
20231219,175400,376415710,5270,5270,5270,5270,0
20231219,175300,376415710,5270,5270,5270,5270,0
20231219,175200,376415710,5270,5270,5270,5270,0
20231219,175100,376415710,5270,5270,5270,5270,0
20231219,175000,376415710,5270,5270,5270,5270,614
20231219,174900,376415710,5270,5270,5270,5270,0
20231219,174800,376415710,5270,5270,5270,5270,0
20231219,174700,376415710,5270,5270,5270,5270,0
20231219,174600,376415710,5270,5270,5270,5270,0
20231219,174500,376415710,5270,5270,5270,5270,0
20231219,174400,376415710,5270,5270,5270,5270,0
20231219,174300,376415710,5270,5270,5270,5270,0
20231219,174200,376415710,5270,5270,5270,5270,0
20231219,174100,376415710,5270,5270,5270,5270,0
20231219,174000,376415710,5270,5270,5270,5270,0
20231219,173900,376415710,5270,5270,5270,5270,0
20231219,173800,376415710,5270,5270,5270,5270,0
20231219,173700,376415710,5270,5270,5270,5270,0
20231219,173600,376415710,5270,5270,5270,5270,0
20231219,173500,376415710,5270,5270,5270,5270,0
20231219,173400,376415710,5270,5270,5270,5270,0
20231219,173300,376415710,5270,5270,5270,5270,0
20231219,173200,376415710,5270,5270,5270,5270,0
20231219,173100,376415710,5270,5270,5270,5270,0
20231219,173000,376415710,5270,5270,5270,5270,0
20231219,172900,376415710,5270,5270,5270,5270,0
20231219,172800,376415710,5270,5270,5270,5270,0
20231219,172700,376415710,5270,5270,5270,5270,0
20231219,172600,376415710,5270,5270,5270,5270,0
20231219,172500,376415710,5270,5270,5270,5270,0
20231219,172400,376415710,5270,5270,5270,5270,0
20231219,172300,376415710,5270,5270,5270,5270,0
20231219,172200,376415710,5270,5270,5270,5270,0
20231219,172100,376415710,5270,5270,5270,5270,0
20231219,172000,376415710,5270,5270,5270,5270,614
20231219,171900,376415710,5270,5270,5270,5270,0
20231219,171800,376415710,5270,5270,5270,5270,0
20231219,171700,376415710,5270,5270,5270,5270,0
20231219,171600,376415710,5270,5270,5270,5270,0
20231219,171500,376415710,5270,5270,5270,5270,0
20231219,171400,376415710,5270,5270,5270,5270,0
20231219,171300,376415710,5270,5270,5270,5270,0
20231219,171200,376415710,5270,5270,5270,5270,0
20231219,171100,376415710,5270,5270,5270,5270,0
20231219,171000,376415710,5270,5270,5270,5270,0
20231219,170900,376415710,5270,5270,5270,5270,0
20231219,170800,376415710,5270,5270,5270,5270,0
20231219,170700,376415710,5270,5270,5270,5270,0
20231219,170600,376415710,5270,5270,5270,5270,0
20231219,170500,376415710,5270,5270,5270,5270,0
20231219,170400,376415710,5270,5270,5270,5270,0
20231219,170300,376415710,5270,5270,5270,5270,0
20231219,170200,376415710,5270,5270,5270,5270,0
20231219,170100,376415710,5270,5270,5270,5270,0
20231219,170000,376415710,5270,5270,5270,5270,0
20231219,165900,376415710,5270,5270,5270,5270,0
20231219,165800,376415710,5270,5270,5270,5270,0
20231219,165700,376415710,5270,5270,5270,5270,0
20231219,165600,376415710,5270,5270,5270,5270,0
20231219,165500,376415710,5270,5270,5270,5270,0
20231219,165400,376415710,5270,5270,5270,5270,0
20231219,165300,376415710,5270,5270,5270,5270,0
20231219,165200,376415710,5270,5270,5270,5270,0
20231219,165100,376415710,5270,5270,5270,5270,0
20231219,165000,376415710,5270,5270,5270,5270,614
20231219,164900,376415710,5270,5270,5270,5270,0
20231219,164800,376415710,5270,5270,5270,5270,0
20231219,164700,376415710,5270,5270,5270,5270,0
20231219,164600,376415710,5270,5270,5270,5270,0
20231219,164500,376415710,5270,5270,5270,5270,0
20231219,164400,376415710,5270,5270,5270,5270,0
20231219,164300,376415710,5270,5270,5270,5270,0
20231219,164200,376415710,5270,5270,5270,5270,0
20231219,164100,376415710,5270,5270,5270,5270,0
20231219,164000,376415710,5270,5270,5270,5270,0
20231219,163900,376415710,5270,5270,5270,5270,0
20231219,163800,376415710,5270,5270,5270,5270,0
20231219,163700,376415710,5270,5270,5270,5270,0
20231219,163600,376415710,5270,5270,5270,5270,0
20231219,163500,376415710,5270,5270,5270,5270,0
20231219,163400,376415710,5270,5270,5270,5270,0
20231219,163300,376415710,5270,5270,5270,5270,0
20231219,163200,376415710,5270,5270,5270,5270,0
20231219,163100,376415710,5270,5270,5270,5270,0
20231219,163000,376415710,5270,5270,5270,5270,0
20231219,162900,376415710,5270,5270,5270,5270,0
20231219,162800,376415710,5270,5270,5270,5270,0
20231219,162700,376415710,5270,5270,5270,5270,0
20231219,162600,376415710,5270,5270,5270,5270,0
20231219,162500,376415710,5270,5270,5270,5270,0
20231219,162400,376415710,5270,5270,5270,5270,0
20231219,162300,376415710,5270,5270,5270,5270,0
20231219,162200,376415710,5270,5270,5270,5270,0
20231219,162100,376415710,5270,5270,5270,5270,0
20231219,162000,376415710,5270,5270,5270,5270,614
20231219,161900,376415710,5270,5270,5270,5270,0
20231219,161800,376415710,5270,5270,5270,5270,0
20231219,161700,376415710,5270,5270,5270,5270,0
20231219,161600,376415710,5270,5270,5270,5270,0
20231219,161500,376415710,5270,5270,5270,5270,0
20231219,161400,376415710,5270,5270,5270,5270,0
20231219,161300,376415710,5270,5270,5270,5270,0
20231219,161200,376415710,5270,5270,5270,5270,0
20231219,161100,376415710,5270,5270,5270,5270,0
20231219,161000,376415710,5270,5270,5270,5270,0
20231219,160900,376415710,5270,5270,5270,5270,0
20231219,160800,376415710,5270,5270,5270,5270,0
20231219,160700,376415710,5270,5270,5270,5270,0
20231219,160600,376415710,5270,5270,5270,5270,0
20231219,160500,376415710,5270,5270,5270,5270,0
20231219,160400,376415710,5270,5270,5270,5270,0
20231219,160300,376415710,5270,5270,5270,5270,0
20231219,160200,376415710,5270,5270,5270,5270,0
20231219,160100,376415710,5270,5270,5270,5270,0
20231219,160000,376415710,5270,5270,5270,5270,0
20231219,155900,376415710,5270,5270,5270,5270,0
20231219,155800,376415710,5270,5270,5270,5270,0
20231219,155700,376415710,5270,5270,5270,5270,0
20231219,155600,376415710,5270,5270,5270,5270,0
20231219,155500,376415710,5270,5270,5270,5270,0
20231219,155400,376415710,5270,5270,5270,5270,0
20231219,155300,376415710,5270,5270,5270,5270,0
20231219,155200,376415710,5270,5270,5270,5270,0
20231219,155100,376415710,5270,5270,5270,5270,0
20231219,155000,376415710,5270,5270,5270,5270,614
20231219,154900,376415710,5270,5270,5270,5270,0
20231219,154800,376415710,5270,5270,5270,5270,0
20231219,154700,376415710,5270,5270,5270,5270,0
20231219,154600,376415710,5270,5270,5270,5270,0
20231219,154500,376415710,5270,5270,5270,5270,0
20231219,154400,376415710,5270,5270,5270,5270,0
20231219,154300,376415710,5270,5270,5270,5270,0
20231219,154200,376415710,5270,5270,5270,5270,0
20231219,154100,376415710,5270,5270,5270,5270,0
20231219,154000,376415710,5270,5270,5270,5270,0
20231219,153900,376415710,5270,5270,5270,5270,0
20231219,153800,376415710,5270,5270,5270,5270,0
20231219,153700,376415710,5270,5270,5270,5270,0
20231219,153600,376415710,5270,5270,5270,5270,0
20231219,153500,376415710,5270,5270,5270,5270,0
20231219,153400,376415710,5270,5270,5270,5270,0
20231219,153300,376415710,5270,5270,5270,5270,0
20231219,153200,376415710,5270,5270,5270,5270,0
20231219,153100,376415710,5270,5270,5270,5270,0
20231219,153000,376415710,5270,5270,5270,5270,614
20231219,152900,373179930,5280,5280,5280,5280,0
20231219,152800,373179930,5280,5280,5280,5280,0
20231219,152700,373179930,5280,5280,5280,5280,0
20231219,152600,373179930,5280,5280,5280,5280,0
20231219,152500,373179930,5280,5280,5280,5280,0
20231219,152400,373179930,5280,5280,5280,5280,0
20231219,152300,373179930,5280,5280,5280,5280,0
20231219,152200,373179930,5280,5280,5280,5280,0
20231219,152100,373179930,5280,5280,5280,5280,0
20231219,152000,373179930,5280,5280,5280,5280,0
20231219,151900,373179930,5280,5290,5290,5280,64
20231219,151800,372841690,5280,5280,5280,5280,221
20231219,151700,371674810,5290,5290,5290,5290,34
20231219,151600,371494950,5290,5290,5290,5290,10
20231219,151500,371442050,5290,5290,5290,5290,38
20231219,151400,371241030,5280,5280,5280,5280,692
20231219,151300,367587270,5280,5280,5280,5280,0
20231219,151200,367587270,5280,5280,5280,5280,0
20231219,151100,367587270,5280,5280,5280,5280,2
20231219,151000,367576710,5270,5260,5270,5260,240
20231219,150900,366312790,5270,5270,5270,5270,59
20231219,150800,366001860,5270,5270,5270,5270,1
20231219,150700,365996590,5260,5260,5260,5260,800
20231219,150600,361788590,5270,5270,5270,5270,0
20231219,150500,361788590,5270,5270,5270,5270,0
20231219,150400,361788590,5270,5270,5270,5270,0
20231219,150300,361788590,5270,5270,5270,5270,588
20231219,150200,358689830,5280,5280,5280,5280,19
20231219,150100,358589510,5280,5280,5280,5280,0
20231219,150000,358589510,5280,5280,5280,5280,0
20231219,145900,358589510,5280,5280,5280,5280,4
20231219,145800,358568390,5260,5280,5280,5260,2
20231219,145700,358557850,5280,5270,5280,5270,776
20231219,145600,354468150,5280,5280,5280,5280,0
20231219,145500,354468150,5280,5280,5280,5280,18
20231219,145400,354373110,5270,5270,5270,5270,0
20231219,145300,354373110,5270,5270,5270,5270,0
20231219,145200,354373110,5270,5270,5270,5270,0
20231219,145100,354373110,5270,5270,5270,5270,15
20231219,145000,354294060,5270,5270,5270,5270,0
20231219,144900,354294060,5270,5270,5270,5270,1
20231219,144800,354288790,5280,5280,5280,5280,0
20231219,144700,354288790,5280,5280,5280,5280,0
20231219,144600,354288790,5280,5280,5280,5280,1
20231219,144500,354283510,5280,5280,5280,5280,0
20231219,144400,354283510,5280,5270,5280,5270,8
20231219,144300,354241320,5270,5270,5270,5270,0
20231219,144200,354241320,5270,5270,5270,5270,0
20231219,144100,354241320,5270,5270,5270,5270,279
20231219,144000,352770990,5270,5270,5270,5270,0
20231219,143900,352770990,5270,5270,5270,5270,0
20231219,143800,352770990,5270,5270,5270,5260,5
20231219,143700,352744650,5260,5260,5260,5260,0
20231219,143600,352744650,5260,5260,5260,5260,20
20231219,143500,352639450,5270,5270,5270,5270,0
20231219,143400,352639450,5270,5270,5270,5270,5
20231219,143300,352613100,5270,5270,5270,5270,0
20231219,143200,352613100,5270,5270,5270,5270,0
20231219,143100,352613100,5270,5270,5270,5270,0
20231219,143000,352613100,5270,5270,5270,5270,0
20231219,142900,352613100,5270,5270,5270,5270,17
20231219,142800,352523510,5270,5270,5270,5270,0
20231219,142700,352523510,5270,5270,5270,5270,1
20231219,142600,352518240,5270,5270,5270,5270,0
20231219,142500,352518240,5270,5270,5270,5270,0
20231219,142400,352518240,5270,5270,5270,5270,0
20231219,142300,352518240,5270,5270,5270,5270,1
20231219,142200,352512970,5270,5270,5270,5270,0
20231219,142100,352512970,5270,5270,5270,5270,0
20231219,142000,352512970,5270,5270,5270,5270,1
20231219,141900,352507700,5270,5270,5270,5270,9
20231219,141800,352460270,5280,5280,5280,5280,0
20231219,141700,352460270,5280,5280,5280,5280,0
20231219,141600,352460270,5280,5280,5280,5280,3
20231219,141500,352444430,5280,5280,5280,5280,0
20231219,141400,352444430,5280,5280,5280,5280,0
20231219,141300,352444430,5280,5280,5280,5280,0
20231219,141200,352444430,5280,5280,5280,5280,0
20231219,141100,352444430,5280,5280,5280,5280,0
20231219,141000,352444430,5280,5280,5280,5280,0
20231219,140900,352444430,5280,5280,5280,5280,0
20231219,140800,352444430,5280,5280,5280,5280,0
20231219,140700,352444430,5280,5280,5280,5280,0
20231219,140600,352444430,5280,5280,5280,5280,0
20231219,140500,352444430,5280,5280,5280,5280,537
20231219,140400,349609070,5280,5280,5280,5280,403
20231219,140300,347481230,5260,5260,5260,5260,179
20231219,140200,346539690,5270,5270,5270,5270,0
20231219,140100,346539690,5270,5270,5270,5270,120
20231219,140000,345907290,5270,5270,5270,5270,0
20231219,135900,345907290,5270,5270,5270,5270,0
20231219,135800,345907290,5270,5270,5270,5270,0
20231219,135700,345907290,5270,5270,5270,5270,0
20231219,135600,345907290,5270,5270,5270,5270,0
20231219,135500,345907290,5270,5270,5270,5270,510
20231219,135400,343219590,5270,5270,5270,5270,10
20231219,135300,343166890,5270,5270,5270,5270,7
20231219,135200,343130000,5270,5270,5270,5270,8
20231219,135100,343087840,5270,5270,5270,5270,0
20231219,135000,343087840,5270,5270,5270,5270,0
20231219,134900,343087840,5270,5270,5270,5270,0
20231219,134800,343087840,5270,5270,5270,5270,0
20231219,134700,343087840,5270,5270,5270,5270,0
20231219,134600,343087840,5270,5270,5270,5270,0
20231219,134500,343087840,5270,5270,5270,5270,0
20231219,134400,343087840,5270,5270,5270,5270,0
20231219,134300,343087840,5270,5280,5280,5270,179
20231219,134200,342144500,5280,5280,5280,5280,1
20231219,134100,342139220,5280,5280,5280,5280,9
20231219,134000,342091700,5270,5270,5270,5270,4
20231219,133900,342070620,5260,5270,5270,5260,2244
20231219,133800,330244780,5270,5270,5270,5270,0
20231219,133700,330244780,5270,5270,5270,5270,0
20231219,133600,330244780,5270,5270,5270,5270,0
20231219,133500,330244780,5270,5270,5270,5270,701
20231219,133400,326550510,5270,5270,5270,5270,0
20231219,133300,326550510,5270,5270,5270,5270,224
20231219,133200,325370030,5270,5260,5270,5260,1027
20231219,133100,319958010,5260,5260,5260,5260,11
20231219,133000,319900150,5270,5270,5270,5270,0
20231219,132900,319900150,5270,5270,5270,5270,0
20231219,132800,319900150,5270,5270,5270,5270,433
20231219,132700,317618240,5260,5260,5260,5260,0
20231219,132600,317618240,5260,5260,5260,5260,4
20231219,132500,317597200,5260,5260,5260,5260,28
20231219,132400,317449920,5260,5260,5260,5260,158
20231219,132300,316618840,5260,5260,5260,5260,0
20231219,132200,316618840,5260,5260,5260,5260,0
20231219,132100,316618840,5260,5260,5260,5260,0
20231219,132000,316618840,5260,5260,5260,5260,0
20231219,131900,316618840,5260,5260,5260,5260,0
20231219,131800,316618840,5260,5260,5260,5260,2
20231219,131700,316608320,5270,5270,5270,5270,0
20231219,131600,316608320,5270,5270,5270,5270,0
20231219,131500,316608320,5270,5270,5270,5270,0
20231219,131400,316608320,5270,5270,5270,5270,0
20231219,131300,316608320,5270,5270,5270,5270,0
20231219,131200,316608320,5270,5270,5270,5270,0
20231219,131100,316608320,5270,5270,5270,5270,0
20231219,131000,316608320,5270,5250,5270,5250,200
20231219,130900,315558280,5260,5260,5260,5260,0
20231219,130800,315558280,5260,5260,5260,5260,0
20231219,130700,315558280,5260,5260,5260,5260,0
20231219,130600,315558280,5260,5260,5260,5260,2
20231219,130500,315547760,5230,5230,5230,5230,0
20231219,130400,315547760,5230,5230,5230,5230,1524
20231219,130300,307577240,5240,5240,5240,5240,498
20231219,130200,304967720,5250,5250,5250,5250,0
20231219,130100,304967720,5250,5250,5250,5250,198
20231219,130000,303928220,5270,5270,5270,5270,0
20231219,125900,303928220,5270,5270,5270,5270,0
20231219,125800,303928220,5270,5270,5270,5270,0
20231219,125700,303928220,5270,5270,5270,5270,0
20231219,125600,303928220,5270,5270,5270,5270,0
20231219,125500,303928220,5270,5270,5270,5270,0
20231219,125400,303928220,5270,5270,5270,5270,1000
20231219,125300,298658220,5260,5260,5260,5260,15
20231219,125200,298579320,5260,5260,5260,5260,0
20231219,125100,298579320,5260,5260,5260,5260,0
20231219,125000,298579320,5260,5260,5260,5260,3
20231219,124900,298563540,5270,5270,5270,5270,40
20231219,124800,298352740,5270,5270,5270,5270,0
20231219,124700,298352740,5270,5270,5270,5270,3
20231219,124600,298336930,5270,5270,5270,5270,0
20231219,124500,298336930,5270,5270,5270,5270,0
20231219,124400,298336930,5270,5260,5270,5260,6
20231219,124300,298305340,5240,5240,5240,5240,1
20231219,124200,298300100,5240,5240,5240,5240,14
20231219,124100,298226740,5240,5240,5240,5240,11
20231219,124000,298169100,5240,5240,5240,5240,0
20231219,123900,298169100,5240,5240,5240,5240,134
20231219,123800,297466940,5240,5240,5240,5240,0
20231219,123700,297466940,5240,5240,5240,5240,0
20231219,123600,297466940,5240,5240,5240,5240,123
20231219,123500,296822420,5250,5250,5250,5250,699
20231219,123400,293152670,5260,5260,5260,5260,0
20231219,123300,293152670,5260,5260,5260,5260,0
20231219,123200,293152670,5260,5260,5260,5260,0
20231219,123100,293152670,5260,5260,5260,5260,2
20231219,123000,293142150,5260,5260,5260,5260,0
20231219,122900,293142150,5260,5260,5260,5260,0
20231219,122800,293142150,5260,5260,5260,5260,0
20231219,122700,293142150,5260,5260,5260,5260,3
20231219,122600,293126370,5260,5260,5260,5260,0
20231219,122500,293126370,5260,5260,5260,5260,0
20231219,122400,293126370,5260,5260,5260,5260,3
20231219,122300,293110590,5260,5260,5260,5260,0
20231219,122200,293110590,5260,5260,5260,5260,0
20231219,122100,293110590,5260,5260,5260,5260,875
20231219,122000,288508090,5260,5260,5260,5260,250
20231219,121900,287193090,5270,5270,5270,5270,2
20231219,121800,287182550,5270,5270,5270,5270,0
20231219,121700,287182550,5270,5270,5270,5270,0
20231219,121600,287182550,5270,5270,5270,5270,501
20231219,121500,284542280,5270,5270,5270,5270,646
20231219,121400,281137860,5270,5270,5270,5270,234
20231219,121300,279904680,5270,5270,5270,5270,0
20231219,121200,279904680,5270,5270,5270,5270,2
20231219,121100,279894140,5270,5270,5270,5270,0
20231219,121000,279894140,5270,5270,5270,5270,0
20231219,120900,279894140,5270,5270,5270,5270,6
20231219,120800,279862520,5270,5270,5270,5270,0
20231219,120700,279862520,5270,5270,5270,5270,30
20231219,120600,279704420,5270,5270,5270,5270,2
20231219,120500,279693880,5270,5270,5270,5270,2
20231219,120400,279683340,5270,5270,5270,5270,0
20231219,120300,279683340,5270,5270,5270,5270,2
20231219,120200,279672800,5270,5270,5270,5270,0
20231219,120100,279672800,5270,5270,5270,5270,2
20231219,120000,279662260,5260,5260,5260,5260,0
20231219,115900,279662260,5260,5260,5260,5260,0
20231219,115800,279662260,5260,5260,5260,5260,0
20231219,115700,279662260,5260,5260,5260,5260,0
20231219,115600,279662260,5260,5260,5260,5260,0
20231219,115500,279662260,5260,5260,5260,5260,0
20231219,115400,279662260,5260,5260,5260,5260,0
20231219,115300,279662260,5260,5260,5260,5260,0
20231219,115200,279662260,5260,5260,5260,5260,130
20231219,115100,278978460,5270,5270,5270,5270,29
20231219,115000,278825630,5270,5270,5270,5270,1
20231219,114900,278820360,5270,5270,5270,5270,3
20231219,114800,278804550,5270,5270,5270,5270,0
20231219,114700,278804550,5270,5270,5270,5270,10
20231219,114600,278751850,5270,5270,5270,5270,40
20231219,114500,278541050,5270,5270,5270,5270,1405
20231219,114400,271136700,5270,5270,5270,5270,0
20231219,114300,271136700,5270,5270,5270,5270,0
20231219,114200,271136700,5270,5270,5270,5270,0
20231219,114100,271136700,5270,5270,5270,5270,0
20231219,114000,271136700,5270,5270,5270,5270,0
20231219,113900,271136700,5270,5270,5270,5270,1
20231219,113800,271131430,5260,5260,5260,5260,0
20231219,113700,271131430,5260,5260,5260,5260,41
20231219,113600,270915770,5270,5270,5270,5270,0
20231219,113500,270915770,5270,5270,5270,5270,0
20231219,113400,270915770,5270,5270,5270,5270,0
20231219,113300,270915770,5270,5270,5270,5270,0
20231219,113200,270915770,5270,5270,5270,5270,0
20231219,113100,270915770,5270,5270,5270,5270,0
20231219,113000,270915770,5270,5270,5270,5270,0
20231219,112900,270915770,5270,5270,5270,5270,0
20231219,112800,270915770,5270,5270,5270,5270,0
20231219,112700,270915770,5270,5270,5270,5270,0
20231219,112600,270915770,5270,5270,5270,5270,0
20231219,112500,270915770,5270,5270,5270,5270,0
20231219,112400,270915770,5270,5270,5270,5270,0
20231219,112300,270915770,5270,5270,5270,5270,0
20231219,112200,270915770,5270,5270,5270,5270,0
20231219,112100,270915770,5270,5270,5270,5270,20
20231219,112000,270810370,5270,5270,5270,5270,4
20231219,111900,270789290,5280,5280,5280,5280,0
20231219,111800,270789290,5280,5280,5280,5280,100
20231219,111700,270261290,5300,5300,5300,5300,0
20231219,111600,270261290,5300,5300,5300,5300,0
20231219,111500,270261290,5300,5260,5300,5260,3200
20231219,111400,253324260,5250,5250,5250,5250,4
20231219,111300,253303260,5250,5250,5250,5250,0
20231219,111200,253303260,5250,5250,5250,5250,15
20231219,111100,253224510,5250,5250,5250,5250,0
20231219,111000,253224510,5250,5250,5250,5250,0
20231219,110900,253224510,5250,5250,5250,5250,0
20231219,110800,253224510,5250,5270,5270,5250,275
20231219,110700,251780530,5300,5300,5300,5300,0
20231219,110600,251780530,5300,5300,5300,5300,0
20231219,110500,251780530,5300,5280,5300,5280,102
20231219,110400,251241930,5280,5280,5280,5280,0
20231219,110300,251241930,5280,5280,5280,5280,0
20231219,110200,251241930,5280,5280,5280,5280,0
20231219,110100,251241930,5280,5280,5280,5280,0
20231219,110000,251241930,5280,5280,5280,5280,0
20231219,105900,251241930,5280,5280,5280,5280,3
20231219,105800,251226090,5300,5300,5300,5300,1
20231219,105700,251220790,5290,5300,5300,5290,3
20231219,105600,251204910,5300,5300,5300,5300,39
20231219,105500,250998210,5310,5240,5310,5240,10527
20231219,105400,195505650,5220,5220,5220,5220,0
20231219,105300,195505650,5220,5210,5220,5210,301
20231219,105200,193937430,5190,5190,5190,5190,0
20231219,105100,193937430,5190,5190,5190,5190,0
20231219,105000,193937430,5190,5220,5220,5190,3052
20231219,104900,178066150,5210,5230,5230,5210,662
20231219,104800,174610030,5250,5250,5250,5250,0
20231219,104700,174610030,5250,5250,5250,5250,200
20231219,104600,173560030,5250,5250,5250,5250,103
20231219,104500,173019280,5250,5260,5260,5240,336
20231219,104400,171257550,5250,5250,5250,5250,0
20231219,104300,171257550,5250,5250,5250,5250,13
20231219,104200,171189300,5250,5250,5250,5250,1
20231219,104100,171184050,5250,5250,5250,5250,11
20231219,104000,171126300,5250,5250,5250,5250,0
20231219,103900,171126300,5250,5250,5250,5250,100
20231219,103800,170601300,5260,5260,5260,5260,0
20231219,103700,170601300,5260,5260,5260,5260,0
20231219,103600,170601300,5260,5260,5260,5260,0
20231219,103500,170601300,5260,5260,5260,5260,2
20231219,103400,170590780,5220,5220,5220,5220,0
20231219,103300,170590780,5220,5220,5220,5220,0
20231219,103200,170590780,5220,5240,5260,5210,1797
20231219,103100,161210290,5230,5240,5240,5230,682
20231219,103000,157637590,5240,5270,5270,5240,2081
20231219,102900,146699290,5280,5280,5280,5280,0
20231219,102800,146699290,5280,5280,5280,5280,2
20231219,102700,146688730,5280,5280,5280,5280,0
20231219,102600,146688730,5280,5280,5280,5280,0
20231219,102500,146688730,5280,5280,5280,5280,4
20231219,102400,146667610,5280,5280,5280,5280,1
20231219,102300,146662330,5280,5280,5280,5280,0
20231219,102200,146662330,5280,5270,5280,5270,7
20231219,102100,146625420,5280,5280,5280,5280,0
20231219,102000,146625420,5280,5280,5280,5280,0
20231219,101900,146625420,5280,5280,5280,5280,10
20231219,101800,146572620,5280,5280,5280,5280,0
20231219,101700,146572620,5280,5280,5280,5280,0
20231219,101600,146572620,5280,5280,5280,5280,0
20231219,101500,146572620,5280,5260,5280,5260,2054
20231219,101400,135767560,5260,5260,5260,5260,1000
20231219,101300,130507560,5260,5260,5260,5260,1685
20231219,101200,121644460,5260,5270,5270,5260,98
20231219,101100,121128480,5270,5270,5270,5270,0
20231219,101000,121128480,5270,5270,5270,5270,0
20231219,100900,121128480,5270,5260,5270,5260,149
20231219,100800,120344630,5270,5270,5270,5270,0
20231219,100700,120344630,5270,5270,5270,5270,252
20231219,100600,119016590,5300,5280,5300,5280,418
20231219,100500,116805550,5260,5270,5280,5260,423
20231219,100400,114576340,5300,5300,5300,5300,0
20231219,100300,114576340,5300,5300,5300,5300,0
20231219,100200,114576340,5300,5300,5300,5300,0
20231219,100100,114576340,5300,5280,5300,5270,8
20231219,100000,114534130,5300,5300,5300,5300,1
20231219,095900,114528830,5290,5310,5310,5290,4
20231219,095800,114507630,5310,5270,5310,5270,194
20231219,095700,113485210,5270,5280,5280,5270,596
20231219,095600,110344280,5300,5300,5300,5300,4
20231219,095500,110323080,5310,5300,5310,5270,1203
20231219,095400,103971440,5320,5320,5320,5320,1
20231219,095300,103966120,5300,5300,5300,5300,0
20231219,095200,103966120,5300,5270,5300,5250,5302
20231219,095100,76106510,5310,5280,5310,5270,302
20231219,095000,74513860,5330,5330,5330,5330,1
20231219,094900,74508530,5330,5290,5330,5280,1002
20231219,094800,69213360,5330,5300,5330,5300,116
20231219,094700,68598530,5300,5320,5320,5300,1885
20231219,094600,58588950,5340,5340,5340,5340,75
20231219,094500,58188450,5340,5340,5340,5340,0
20231219,094400,58188450,5340,5340,5340,5340,11
20231219,094300,58129710,5340,5340,5340,5340,0
20231219,094200,58129710,5340,5340,5340,5340,0
20231219,094100,58129710,5340,5340,5340,5340,0
20231219,094000,58129710,5340,5340,5340,5340,0
20231219,093900,58129710,5340,5350,5350,5340,1061
20231219,093800,52462570,5360,5350,5360,5350,168
20231219,093700,51563740,5350,5350,5350,5350,3
20231219,093600,51547690,5360,5360,5360,5360,0
20231219,093500,51547690,5360,5360,5360,5360,0
20231219,093400,51547690,5360,5360,5360,5360,0
20231219,093300,51547690,5360,5350,5360,5350,572
20231219,093200,48482030,5350,5350,5350,5350,0
20231219,093100,48482030,5350,5350,5350,5350,1
20231219,093000,48476680,5350,5350,5350,5350,0
20231219,092900,48476680,5350,5340,5350,5340,430
20231219,092800,46180240,5340,5340,5340,5340,1100
20231219,092700,40306240,5340,5330,5340,5330,15
20231219,092600,40226260,5330,5330,5330,5330,2
20231219,092500,40215600,5320,5320,5320,5320,0
20231219,092400,40215600,5320,5320,5320,5320,300
20231219,092300,38619600,5340,5340,5340,5340,0
20231219,092200,38619600,5340,5340,5340,5340,0
20231219,092100,38619600,5340,5340,5340,5340,0
20231219,092000,38619600,5340,5340,5340,5340,0
20231219,091900,38619600,5340,5330,5340,5330,7
20231219,091800,38582230,5330,5330,5330,5330,170
20231219,091700,37676130,5330,5330,5330,5330,3
20231219,091600,37660140,5320,5320,5320,5320,10
20231219,091500,37606940,5320,5320,5320,5320,95
20231219,091400,37101540,5320,5320,5320,5320,1
20231219,091300,37096220,5340,5350,5350,5340,261
20231219,091200,35701540,5350,5340,5350,5340,1093
20231219,091100,29856470,5320,5320,5320,5320,1574
20231219,091000,21482790,5320,5320,5320,5320,0
20231219,090900,21482790,5320,5320,5320,5310,576
20231219,090800,18419970,5300,5340,5340,5300,447
20231219,090700,16036590,5330,5330,5330,5330,212
20231219,090600,14906630,5330,5330,5330,5330,20
20231219,090500,14800030,5340,5320,5340,5320,519
20231219,090400,12035570,5320,5320,5320,5320,2
20231219,090300,12024930,5300,5310,5310,5300,485
20231219,090200,9450450,5310,5310,5310,5310,2
20231219,090100,9439830,5280,5280,5280,5280,900
20231219,090000,4687830,5280,5310,5310,5280,887