KissMeData/146060/min/candle-20231219.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231219,202100,601366890,2285,2285,2285,2285,2097
20231219,202000,601366890,2285,2285,2285,2285,0
20231219,201900,601366890,2285,2285,2285,2285,0
20231219,201800,601366890,2285,2285,2285,2285,0
20231219,201700,601366890,2285,2285,2285,2285,0
20231219,201600,601366890,2285,2285,2285,2285,0
20231219,201500,601366890,2285,2285,2285,2285,0
20231219,201400,601366890,2285,2285,2285,2285,0
20231219,201300,601366890,2285,2285,2285,2285,0
20231219,201200,601366890,2285,2285,2285,2285,0
20231219,201100,601366890,2285,2285,2285,2285,0
20231219,201000,601366890,2285,2285,2285,2285,0
20231219,200900,601366890,2285,2285,2285,2285,0
20231219,200800,601366890,2285,2285,2285,2285,0
20231219,200700,601366890,2285,2285,2285,2285,0
20231219,200600,601366890,2285,2285,2285,2285,0
20231219,200500,601366890,2285,2285,2285,2285,0
20231219,200400,601366890,2285,2285,2285,2285,0
20231219,200300,601366890,2285,2285,2285,2285,0
20231219,200200,601366890,2285,2285,2285,2285,0
20231219,200100,601366890,2285,2285,2285,2285,0
20231219,200000,601366890,2285,2285,2285,2285,0
20231219,195900,601366890,2285,2285,2285,2285,0
20231219,195800,601366890,2285,2285,2285,2285,0
20231219,195700,601366890,2285,2285,2285,2285,0
20231219,195600,601366890,2285,2285,2285,2285,0
20231219,195500,601366890,2285,2285,2285,2285,0
20231219,195400,601366890,2285,2285,2285,2285,0
20231219,195300,601366890,2285,2285,2285,2285,0
20231219,195200,601366890,2285,2285,2285,2285,0
20231219,195100,601366890,2285,2285,2285,2285,2097
20231219,195000,601366890,2285,2285,2285,2285,0
20231219,194900,601366890,2285,2285,2285,2285,0
20231219,194800,601366890,2285,2285,2285,2285,0
20231219,194700,601366890,2285,2285,2285,2285,0
20231219,194600,601366890,2285,2285,2285,2285,0
20231219,194500,601366890,2285,2285,2285,2285,0
20231219,194400,601366890,2285,2285,2285,2285,0
20231219,194300,601366890,2285,2285,2285,2285,0
20231219,194200,601366890,2285,2285,2285,2285,0
20231219,194100,601366890,2285,2285,2285,2285,0
20231219,194000,601366890,2285,2285,2285,2285,0
20231219,193900,601366890,2285,2285,2285,2285,0
20231219,193800,601366890,2285,2285,2285,2285,0
20231219,193700,601366890,2285,2285,2285,2285,0
20231219,193600,601366890,2285,2285,2285,2285,0
20231219,193500,601366890,2285,2285,2285,2285,0
20231219,193400,601366890,2285,2285,2285,2285,0
20231219,193300,601366890,2285,2285,2285,2285,0
20231219,193200,601366890,2285,2285,2285,2285,0
20231219,193100,601366890,2285,2285,2285,2285,0
20231219,193000,601366890,2285,2285,2285,2285,0
20231219,192900,601366890,2285,2285,2285,2285,0
20231219,192800,601366890,2285,2285,2285,2285,0
20231219,192700,601366890,2285,2285,2285,2285,0
20231219,192600,601366890,2285,2285,2285,2285,0
20231219,192500,601366890,2285,2285,2285,2285,0
20231219,192400,601366890,2285,2285,2285,2285,0
20231219,192300,601366890,2285,2285,2285,2285,0
20231219,192200,601366890,2285,2285,2285,2285,0
20231219,192100,601366890,2285,2285,2285,2285,2097
20231219,192000,601366890,2285,2285,2285,2285,0
20231219,191900,601366890,2285,2285,2285,2285,0
20231219,191800,601366890,2285,2285,2285,2285,0
20231219,191700,601366890,2285,2285,2285,2285,0
20231219,191600,601366890,2285,2285,2285,2285,0
20231219,191500,601366890,2285,2285,2285,2285,0
20231219,191400,601366890,2285,2285,2285,2285,0
20231219,191300,601366890,2285,2285,2285,2285,0
20231219,191200,601366890,2285,2285,2285,2285,0
20231219,191100,601366890,2285,2285,2285,2285,0
20231219,191000,601366890,2285,2285,2285,2285,0
20231219,190900,601366890,2285,2285,2285,2285,0
20231219,190800,601366890,2285,2285,2285,2285,0
20231219,190700,601366890,2285,2285,2285,2285,0
20231219,190600,601366890,2285,2285,2285,2285,0
20231219,190500,601366890,2285,2285,2285,2285,0
20231219,190400,601366890,2285,2285,2285,2285,0
20231219,190300,601366890,2285,2285,2285,2285,0
20231219,190200,601366890,2285,2285,2285,2285,0
20231219,190100,601366890,2285,2285,2285,2285,0
20231219,190000,601366890,2285,2285,2285,2285,0
20231219,185900,601366890,2285,2285,2285,2285,0
20231219,185800,601366890,2285,2285,2285,2285,0
20231219,185700,601366890,2285,2285,2285,2285,0
20231219,185600,601366890,2285,2285,2285,2285,0
20231219,185500,601366890,2285,2285,2285,2285,0
20231219,185400,601366890,2285,2285,2285,2285,0
20231219,185300,601366890,2285,2285,2285,2285,0
20231219,185200,601366890,2285,2285,2285,2285,0
20231219,185100,601366890,2285,2285,2285,2285,2097
20231219,185000,601366890,2285,2285,2285,2285,0
20231219,184900,601366890,2285,2285,2285,2285,0
20231219,184800,601366890,2285,2285,2285,2285,0
20231219,184700,601366890,2285,2285,2285,2285,0
20231219,184600,601366890,2285,2285,2285,2285,0
20231219,184500,601366890,2285,2285,2285,2285,0
20231219,184400,601366890,2285,2285,2285,2285,0
20231219,184300,601366890,2285,2285,2285,2285,0
20231219,184200,601366890,2285,2285,2285,2285,0
20231219,184100,601366890,2285,2285,2285,2285,0
20231219,184000,601366890,2285,2285,2285,2285,0
20231219,183900,601366890,2285,2285,2285,2285,0
20231219,183800,601366890,2285,2285,2285,2285,0
20231219,183700,601366890,2285,2285,2285,2285,0
20231219,183600,601366890,2285,2285,2285,2285,0
20231219,183500,601366890,2285,2285,2285,2285,0
20231219,183400,601366890,2285,2285,2285,2285,0
20231219,183300,601366890,2285,2285,2285,2285,0
20231219,183200,601366890,2285,2285,2285,2285,0
20231219,183100,601366890,2285,2285,2285,2285,0
20231219,183000,601366890,2285,2285,2285,2285,0
20231219,182900,601366890,2285,2285,2285,2285,0
20231219,182800,601366890,2285,2285,2285,2285,0
20231219,182700,601366890,2285,2285,2285,2285,0
20231219,182600,601366890,2285,2285,2285,2285,0
20231219,182500,601366890,2285,2285,2285,2285,0
20231219,182400,601366890,2285,2285,2285,2285,0
20231219,182300,601366890,2285,2285,2285,2285,0
20231219,182200,601366890,2285,2285,2285,2285,0
20231219,182100,601366890,2285,2285,2285,2285,2097
20231219,182000,601366890,2285,2285,2285,2285,0
20231219,181900,601366890,2285,2285,2285,2285,0
20231219,181800,601366890,2285,2285,2285,2285,0
20231219,181700,601366890,2285,2285,2285,2285,0
20231219,181600,601366890,2285,2285,2285,2285,0
20231219,181500,601366890,2285,2285,2285,2285,0
20231219,181400,601366890,2285,2285,2285,2285,0
20231219,181300,601366890,2285,2285,2285,2285,0
20231219,181200,601366890,2285,2285,2285,2285,0
20231219,181100,601366890,2285,2285,2285,2285,0
20231219,181000,601366890,2285,2285,2285,2285,0
20231219,180900,601366890,2285,2285,2285,2285,0
20231219,180800,601366890,2285,2285,2285,2285,0
20231219,180700,601366890,2285,2285,2285,2285,0
20231219,180600,601366890,2285,2285,2285,2285,0
20231219,180500,601366890,2285,2285,2285,2285,0
20231219,180400,601366890,2285,2285,2285,2285,0
20231219,180300,601366890,2285,2285,2285,2285,0
20231219,180200,601366890,2285,2285,2285,2285,0
20231219,180100,601366890,2285,2285,2285,2285,0
20231219,180000,601366890,2285,2285,2285,2285,0
20231219,175900,601366890,2285,2285,2285,2285,0
20231219,175800,601366890,2285,2285,2285,2285,0
20231219,175700,601366890,2285,2285,2285,2285,0
20231219,175600,601366890,2285,2285,2285,2285,0
20231219,175500,601366890,2285,2285,2285,2285,0
20231219,175400,601366890,2285,2285,2285,2285,0
20231219,175300,601366890,2285,2285,2285,2285,0
20231219,175200,601366890,2285,2285,2285,2285,0
20231219,175100,601366890,2285,2285,2285,2285,2097
20231219,175000,601366890,2285,2285,2285,2285,0
20231219,174900,601366890,2285,2285,2285,2285,0
20231219,174800,601366890,2285,2285,2285,2285,0
20231219,174700,601366890,2285,2285,2285,2285,0
20231219,174600,601366890,2285,2285,2285,2285,0
20231219,174500,601366890,2285,2285,2285,2285,0
20231219,174400,601366890,2285,2285,2285,2285,0
20231219,174300,601366890,2285,2285,2285,2285,0
20231219,174200,601366890,2285,2285,2285,2285,0
20231219,174100,601366890,2285,2285,2285,2285,0
20231219,174000,601366890,2285,2285,2285,2285,0
20231219,173900,601366890,2285,2285,2285,2285,0
20231219,173800,601366890,2285,2285,2285,2285,0
20231219,173700,601366890,2285,2285,2285,2285,0
20231219,173600,601366890,2285,2285,2285,2285,0
20231219,173500,601366890,2285,2285,2285,2285,0
20231219,173400,601366890,2285,2285,2285,2285,0
20231219,173300,601366890,2285,2285,2285,2285,0
20231219,173200,601366890,2285,2285,2285,2285,0
20231219,173100,601366890,2285,2285,2285,2285,0
20231219,173000,601366890,2285,2285,2285,2285,0
20231219,172900,601366890,2285,2285,2285,2285,0
20231219,172800,601366890,2285,2285,2285,2285,0
20231219,172700,601366890,2285,2285,2285,2285,0
20231219,172600,601366890,2285,2285,2285,2285,0
20231219,172500,601366890,2285,2285,2285,2285,0
20231219,172400,601366890,2285,2285,2285,2285,0
20231219,172300,601366890,2285,2285,2285,2285,0
20231219,172200,601366890,2285,2285,2285,2285,0
20231219,172100,601366890,2285,2285,2285,2285,2097
20231219,172000,601366890,2285,2285,2285,2285,0
20231219,171900,601366890,2285,2285,2285,2285,0
20231219,171800,601366890,2285,2285,2285,2285,0
20231219,171700,601366890,2285,2285,2285,2285,0
20231219,171600,601366890,2285,2285,2285,2285,0
20231219,171500,601366890,2285,2285,2285,2285,0
20231219,171400,601366890,2285,2285,2285,2285,0
20231219,171300,601366890,2285,2285,2285,2285,0
20231219,171200,601366890,2285,2285,2285,2285,0
20231219,171100,601366890,2285,2285,2285,2285,0
20231219,171000,601366890,2285,2285,2285,2285,0
20231219,170900,601366890,2285,2285,2285,2285,0
20231219,170800,601366890,2285,2285,2285,2285,0
20231219,170700,601366890,2285,2285,2285,2285,0
20231219,170600,601366890,2285,2285,2285,2285,0
20231219,170500,601366890,2285,2285,2285,2285,0
20231219,170400,601366890,2285,2285,2285,2285,0
20231219,170300,601366890,2285,2285,2285,2285,0
20231219,170200,601366890,2285,2285,2285,2285,0
20231219,170100,601366890,2285,2285,2285,2285,0
20231219,170000,601366890,2285,2285,2285,2285,0
20231219,165900,601366890,2285,2285,2285,2285,0
20231219,165800,601366890,2285,2285,2285,2285,0
20231219,165700,601366890,2285,2285,2285,2285,0
20231219,165600,601366890,2285,2285,2285,2285,0
20231219,165500,601366890,2285,2285,2285,2285,0
20231219,165400,601366890,2285,2285,2285,2285,0
20231219,165300,601366890,2285,2285,2285,2285,0
20231219,165200,601366890,2285,2285,2285,2285,0
20231219,165100,601366890,2285,2285,2285,2285,2097
20231219,165000,601366890,2285,2285,2285,2285,0
20231219,164900,601366890,2285,2285,2285,2285,0
20231219,164800,601366890,2285,2285,2285,2285,0
20231219,164700,601366890,2285,2285,2285,2285,0
20231219,164600,601366890,2285,2285,2285,2285,0
20231219,164500,601366890,2285,2285,2285,2285,0
20231219,164400,601366890,2285,2285,2285,2285,0
20231219,164300,601366890,2285,2285,2285,2285,0
20231219,164200,601366890,2285,2285,2285,2285,0
20231219,164100,601366890,2285,2285,2285,2285,0
20231219,164000,601366890,2285,2285,2285,2285,0
20231219,163900,601366890,2285,2285,2285,2285,0
20231219,163800,601366890,2285,2285,2285,2285,0
20231219,163700,601366890,2285,2285,2285,2285,0
20231219,163600,601366890,2285,2285,2285,2285,0
20231219,163500,601366890,2285,2285,2285,2285,0
20231219,163400,601366890,2285,2285,2285,2285,0
20231219,163300,601366890,2285,2285,2285,2285,0
20231219,163200,601366890,2285,2285,2285,2285,0
20231219,163100,601366890,2285,2285,2285,2285,0
20231219,163000,601366890,2285,2285,2285,2285,0
20231219,162900,601366890,2285,2285,2285,2285,0
20231219,162800,601366890,2285,2285,2285,2285,0
20231219,162700,601366890,2285,2285,2285,2285,0
20231219,162600,601366890,2285,2285,2285,2285,0
20231219,162500,601366890,2285,2285,2285,2285,0
20231219,162400,601366890,2285,2285,2285,2285,0
20231219,162300,601366890,2285,2285,2285,2285,0
20231219,162200,601366890,2285,2285,2285,2285,0
20231219,162100,601366890,2285,2285,2285,2285,2097
20231219,162000,601366890,2285,2285,2285,2285,0
20231219,161900,601366890,2285,2285,2285,2285,0
20231219,161800,601366890,2285,2285,2285,2285,0
20231219,161700,601366890,2285,2285,2285,2285,0
20231219,161600,601366890,2285,2285,2285,2285,0
20231219,161500,601366890,2285,2285,2285,2285,0
20231219,161400,601366890,2285,2285,2285,2285,0
20231219,161300,601366890,2285,2285,2285,2285,0
20231219,161200,601366890,2285,2285,2285,2285,0
20231219,161100,601366890,2285,2285,2285,2285,0
20231219,161000,601366890,2285,2285,2285,2285,0
20231219,160900,601366890,2285,2285,2285,2285,0
20231219,160800,601366890,2285,2285,2285,2285,0
20231219,160700,601366890,2285,2285,2285,2285,0
20231219,160600,601366890,2285,2285,2285,2285,0
20231219,160500,601366890,2285,2285,2285,2285,0
20231219,160400,601366890,2285,2285,2285,2285,0
20231219,160300,601366890,2285,2285,2285,2285,0
20231219,160200,601366890,2285,2285,2285,2285,0
20231219,160100,601366890,2285,2285,2285,2285,0
20231219,160000,601366890,2285,2285,2285,2285,0
20231219,155900,601366890,2285,2285,2285,2285,0
20231219,155800,601366890,2285,2285,2285,2285,0
20231219,155700,601366890,2285,2285,2285,2285,0
20231219,155600,601366890,2285,2285,2285,2285,0
20231219,155500,601366890,2285,2285,2285,2285,0
20231219,155400,601366890,2285,2285,2285,2285,0
20231219,155300,601366890,2285,2285,2285,2285,0
20231219,155200,601366890,2285,2285,2285,2285,0
20231219,155100,601366890,2285,2285,2285,2285,2097
20231219,155000,601366890,2285,2285,2285,2285,0
20231219,154900,601366890,2285,2285,2285,2285,0
20231219,154800,601366890,2285,2285,2285,2285,0
20231219,154700,601366890,2285,2285,2285,2285,0
20231219,154600,601366890,2285,2285,2285,2285,0
20231219,154500,601366890,2285,2285,2285,2285,0
20231219,154400,601366890,2285,2285,2285,2285,0
20231219,154300,601366890,2285,2285,2285,2285,0
20231219,154200,601366890,2285,2285,2285,2285,0
20231219,154100,601366890,2285,2285,2285,2285,0
20231219,154000,601366890,2285,2285,2285,2285,0
20231219,153900,601366890,2285,2285,2285,2285,0
20231219,153800,601366890,2285,2285,2285,2285,0
20231219,153700,601366890,2285,2285,2285,2285,0
20231219,153600,601366890,2285,2285,2285,2285,0
20231219,153500,601366890,2285,2285,2285,2285,0
20231219,153400,601366890,2285,2285,2285,2285,0
20231219,153300,601366890,2285,2285,2285,2285,0
20231219,153200,601366890,2285,2285,2285,2285,0
20231219,153100,601366890,2285,2285,2285,2285,0
20231219,153000,601366890,2285,2285,2285,2285,2097
20231219,152900,596575245,2290,2290,2290,2290,0
20231219,152800,596575245,2290,2290,2290,2290,0
20231219,152700,596575245,2290,2290,2290,2290,0
20231219,152600,596575245,2290,2290,2290,2290,0
20231219,152500,596575245,2290,2290,2290,2290,0
20231219,152400,596575245,2290,2290,2290,2290,0
20231219,152300,596575245,2290,2290,2290,2290,0
20231219,152200,596575245,2290,2290,2290,2290,0
20231219,152100,596575245,2290,2290,2290,2290,0
20231219,152000,596575245,2290,2290,2290,2290,0
20231219,151900,596575245,2290,2295,2295,2285,1387
20231219,151800,593405375,2285,2290,2295,2285,58
20231219,151700,593272570,2295,2290,2295,2285,321
20231219,151600,592539035,2295,2285,2295,2285,14
20231219,151500,592507025,2295,2285,2295,2285,50
20231219,151400,592392545,2295,2295,2295,2285,606
20231219,151300,591005285,2290,2295,2295,2285,531
20231219,151200,589789380,2295,2285,2295,2285,87
20231219,151100,589590205,2295,2295,2295,2295,0
20231219,151000,589590205,2295,2280,2295,2280,578
20231219,150900,588270575,2295,2280,2295,2280,145
20231219,150800,587938640,2290,2280,2290,2280,368
20231219,150700,587098100,2290,2290,2290,2280,98
20231219,150600,586874580,2280,2280,2290,2280,589
20231219,150500,585531580,2295,2290,2295,2275,3526
20231219,150400,577458315,2280,2275,2290,2275,75
20231219,150300,577287425,2290,2290,2290,2275,30
20231219,150200,577219085,2290,2290,2290,2280,6
20231219,150100,577205355,2290,2275,2290,2275,751
20231219,150000,575494565,2290,2275,2290,2275,26
20231219,145900,575435385,2290,2290,2290,2290,80
20231219,145800,575252185,2295,2290,2295,2290,802
20231219,145700,573415595,2290,2290,2290,2275,4439
20231219,145600,563315665,2290,2270,2290,2270,5016
20231219,145500,551864675,2280,2265,2280,2265,125
20231219,145400,551580035,2280,2280,2280,2280,50
20231219,145300,551466035,2280,2280,2280,2280,101
20231219,145200,551235755,2280,2275,2280,2275,1018
20231219,145100,548919450,2285,2265,2285,2265,6168
20231219,145000,534900055,2270,2265,2270,2265,52
20231219,144900,534782020,2270,2270,2270,2265,316
20231219,144800,534065450,2270,2270,2275,2270,436
20231219,144700,533075720,2275,2270,2275,2265,5532
20231219,144600,520545155,2275,2270,2275,2270,1062
20231219,144500,518134105,2270,2270,2270,2270,4482
20231219,144400,507959965,2275,2285,2285,2270,1351
20231219,144300,504886460,2275,2280,2285,2275,1278
20231219,144200,501977965,2285,2275,2285,2275,29
20231219,144100,501911945,2285,2275,2285,2275,728
20231219,144000,500252845,2285,2285,2285,2270,325
20231219,143900,499510235,2285,2280,2285,2270,1450
20231219,143800,496204345,2275,2270,2275,2270,74
20231219,143700,496036115,2275,2275,2275,2270,252
20231219,143600,495462820,2280,2280,2280,2280,150
20231219,143500,495120820,2280,2275,2280,2275,703
20231219,143400,493519730,2270,2270,2275,2265,1374
20231219,143300,490400805,2270,2270,2275,2265,9223
20231219,143200,469471735,2270,2275,2275,2270,1646
20231219,143100,465734510,2275,2280,2280,2270,16735
20231219,143000,427619835,2280,2295,2295,2280,2246
20231219,142900,422487775,2285,2295,2295,2285,112
20231219,142800,422231105,2290,2285,2290,2285,13
20231219,142700,422201395,2285,2290,2290,2285,6
20231219,142600,422187680,2290,2285,2290,2285,21
20231219,142500,422139650,2285,2285,2285,2285,0
20231219,142400,422139650,2285,2285,2285,2285,12
20231219,142300,422112230,2285,2290,2290,2285,62
20231219,142200,421970310,2290,2290,2290,2290,0
20231219,142100,421970310,2290,2285,2290,2285,782
20231219,142000,420179845,2285,2285,2285,2285,60
20231219,141900,420042745,2285,2285,2285,2285,659
20231219,141800,418536930,2290,2295,2295,2290,62
20231219,141700,418394700,2295,2295,2295,2295,100
20231219,141600,418165200,2295,2295,2295,2295,3
20231219,141500,418158315,2285,2290,2290,2285,1669
20231219,141400,414340385,2290,2290,2290,2290,12
20231219,141300,414312905,2290,2300,2300,2290,557
20231219,141200,413032825,2300,2295,2300,2295,77
20231219,141100,412856105,2295,2295,2295,2295,0
20231219,141000,412856105,2295,2290,2295,2290,629
20231219,140900,411415445,2290,2295,2295,2290,419
20231219,140800,410455635,2300,2300,2300,2295,160
20231219,140700,410088160,2290,2295,2295,2290,81
20231219,140600,409902415,2285,2285,2285,2285,36
20231219,140500,409820155,2285,2285,2285,2285,24
20231219,140400,409765315,2290,2285,2290,2285,1915
20231219,140300,405388605,2290,2290,2290,2290,1
20231219,140200,405386315,2290,2285,2290,2285,2
20231219,140100,405381740,2285,2285,2285,2285,22
20231219,140000,405331470,2285,2285,2285,2285,486
20231219,135900,404220960,2285,2285,2285,2285,2000
20231219,135800,399650960,2285,2285,2285,2285,0
20231219,135700,399650960,2285,2285,2285,2285,22
20231219,135600,399600690,2285,2285,2285,2285,800
20231219,135500,397772690,2290,2290,2290,2285,708
20231219,135400,396151480,2295,2290,2295,2290,249
20231219,135300,395580270,2290,2295,2295,2290,345
20231219,135200,394788545,2290,2290,2290,2290,10
20231219,135100,394765645,2290,2290,2290,2290,22
20231219,135000,394715265,2290,2295,2295,2290,52
20231219,134900,394595935,2285,2285,2285,2285,22
20231219,134800,394545665,2285,2295,2295,2285,6
20231219,134700,394531945,2285,2285,2285,2285,22
20231219,134600,394481675,2295,2295,2295,2295,50
20231219,134500,394366925,2295,2285,2295,2285,87
20231219,134400,394167980,2285,2290,2290,2285,633
20231219,134300,392721060,2290,2295,2295,2290,223
20231219,134200,392210385,2295,2290,2295,2290,27
20231219,134100,392148530,2290,2290,2290,2290,22
20231219,134000,392098150,2295,2295,2300,2295,362
20231219,133900,391267110,2295,2295,2295,2295,22
20231219,133800,391216620,2295,2295,2295,2295,47
20231219,133700,391108755,2295,2295,2295,2295,136
20231219,133600,390796635,2295,2295,2295,2295,27
20231219,133500,390734670,2295,2295,2295,2295,23
20231219,133400,390681885,2295,2300,2300,2295,78
20231219,133300,390502595,2300,2300,2300,2300,0
20231219,133200,390502595,2300,2295,2300,2295,180
20231219,133100,390088745,2300,2300,2300,2300,111
20231219,133000,389833445,2295,2300,2300,2295,25
20231219,132900,389776065,2305,2305,2305,2305,100
20231219,132800,389545565,2305,2300,2305,2300,101
20231219,132700,389313260,2285,2300,2300,2285,501
20231219,132600,388168320,2290,2290,2290,2290,32
20231219,132500,388095040,2285,2285,2285,2285,1000
20231219,132400,385810040,2285,2290,2290,2285,2506
20231219,132300,380078275,2290,2300,2300,2290,2457
20231219,132200,374443770,2305,2305,2305,2305,50
20231219,132100,374328520,2305,2305,2305,2305,1035
20231219,132000,371942845,2295,2295,2295,2295,121
20231219,131900,371665150,2295,2300,2300,2295,23
20231219,131800,371612360,2295,2305,2305,2295,124
20231219,131700,371326765,2310,2305,2310,2305,74
20231219,131600,371156135,2305,2305,2305,2305,400
20231219,131500,370234135,2305,2310,2310,2305,72
20231219,131400,370067925,2310,2305,2310,2305,40
20231219,131300,369975530,2305,2305,2305,2305,588
20231219,131200,368620190,2305,2305,2305,2305,45
20231219,131100,368516465,2310,2305,2310,2305,2331
20231219,131000,363143505,2305,2300,2305,2300,344
20231219,130900,362350640,2305,2305,2305,2305,50
20231219,130800,362235390,2300,2305,2305,2300,201
20231219,130700,361772130,2305,2305,2305,2305,1
20231219,130600,361769825,2300,2295,2300,2295,1040
20231219,130500,359377935,2300,2300,2300,2300,100
20231219,130400,359147935,2295,2300,2300,2295,23
20231219,130300,359095145,2295,2295,2295,2295,100
20231219,130200,358865645,2295,2295,2295,2295,100
20231219,130100,358636145,2295,2295,2295,2295,0
20231219,130000,358636145,2295,2300,2300,2295,608
20231219,125900,357240535,2305,2305,2305,2305,1
20231219,125800,357238230,2300,2305,2305,2300,107
20231219,125700,356991875,2300,2300,2300,2300,52
20231219,125600,356872275,2300,2300,2300,2300,189
20231219,125500,356437575,2300,2300,2300,2300,1100
20231219,125400,353907575,2295,2295,2295,2295,200
20231219,125300,353448575,2295,2295,2295,2295,1189
20231219,125200,350719820,2290,2290,2290,2290,526
20231219,125100,349515280,2290,2290,2290,2290,1
20231219,125000,349512990,2280,2280,2280,2280,445
20231219,124900,348498390,2280,2285,2285,2280,232
20231219,124800,347968600,2285,2285,2285,2285,120
20231219,124700,347694400,2280,2280,2280,2280,187
20231219,124600,347268040,2280,2280,2280,2275,2216
20231219,124500,342217265,2280,2280,2280,2280,35
20231219,124400,342137465,2285,2290,2290,2285,112
20231219,124300,341881435,2290,2290,2290,2290,110
20231219,124200,341629535,2290,2290,2290,2290,3
20231219,124100,341622665,2290,2290,2290,2290,100
20231219,124000,341393665,2290,2290,2290,2290,55
20231219,123900,341267715,2290,2285,2290,2280,1402
20231219,123800,338067000,2285,2285,2285,2285,133
20231219,123700,337763095,2285,2280,2285,2280,226
20231219,123600,337247560,2285,2285,2285,2285,4
20231219,123500,337238420,2285,2280,2285,2280,143
20231219,123400,336911855,2285,2285,2285,2285,1
20231219,123300,336909570,2280,2280,2280,2280,283
20231219,123200,336264330,2280,2285,2285,2275,363
20231219,123100,335436870,2285,2285,2285,2275,202
20231219,123000,334977300,2275,2275,2275,2275,5
20231219,122900,334965925,2285,2275,2285,2275,637
20231219,122800,333516165,2285,2280,2285,2280,3653
20231219,122700,325187275,2280,2280,2280,2280,1046
20231219,122600,322802395,2280,2280,2280,2280,6330
20231219,122500,308369995,2280,2280,2280,2280,111
20231219,122400,308116915,2280,2285,2285,2280,582
20231219,122300,306789930,2290,2290,2290,2290,56
20231219,122200,306661690,2290,2290,2290,2290,0
20231219,122100,306661690,2290,2285,2290,2280,438
20231219,122000,305661065,2290,2290,2290,2290,0
20231219,121900,305661065,2290,2290,2290,2290,1
20231219,121800,305658775,2285,2290,2290,2285,3267
20231219,121700,298193625,2290,2290,2290,2290,776
20231219,121600,296416585,2295,2290,2295,2290,96
20231219,121500,296196640,2295,2295,2295,2295,32
20231219,121400,296123200,2295,2295,2295,2295,301
20231219,121300,295432405,2295,2290,2295,2285,579
20231219,121200,294107505,2295,2295,2295,2295,1
20231219,121100,294105210,2290,2290,2290,2290,186
20231219,121000,293679270,2290,2295,2295,2290,219
20231219,120900,293176690,2295,2295,2295,2295,25
20231219,120800,293119315,2290,2290,2290,2290,756
20231219,120700,291388075,2295,2290,2295,2290,203
20231219,120600,290922705,2295,2295,2295,2295,69
20231219,120500,290764350,2295,2295,2295,2295,43
20231219,120400,290665665,2295,2295,2295,2295,0
20231219,120300,290665665,2295,2295,2295,2295,2
20231219,120200,290661075,2290,2290,2290,2290,796
20231219,120100,288838235,2295,2295,2295,2295,0
20231219,120000,288838235,2295,2295,2295,2295,28
20231219,115900,288773975,2290,2290,2290,2290,46
20231219,115800,288668635,2295,2295,2295,2295,32
20231219,115700,288595195,2300,2300,2300,2300,4
20231219,115600,288585995,2295,2300,2300,2295,76
20231219,115500,288411470,2300,2300,2300,2300,4
20231219,115400,288402270,2300,2295,2300,2295,263
20231219,115300,287798680,2295,2295,2295,2295,15
20231219,115200,287764255,2295,2295,2295,2295,12
20231219,115100,287736715,2295,2295,2295,2295,0
20231219,115000,287736715,2295,2300,2300,2295,360
20231219,114900,286910470,2300,2295,2300,2295,514
20231219,114800,285730005,2295,2300,2300,2295,108
20231219,114700,285482140,2300,2300,2300,2300,660
20231219,114600,283964140,2295,2295,2295,2295,46
20231219,114500,283858570,2295,2295,2300,2295,303
20231219,114400,283163180,2295,2295,2295,2295,217
20231219,114300,282665165,2300,2300,2300,2300,90
20231219,114200,282458165,2305,2305,2305,2305,1
20231219,114100,282455860,2305,2300,2305,2300,47
20231219,114000,282347755,2300,2300,2300,2300,19
20231219,113900,282304055,2300,2300,2300,2300,98
20231219,113800,282078655,2305,2305,2305,2305,14
20231219,113700,282046385,2305,2305,2305,2305,2
20231219,113600,282041775,2305,2305,2305,2305,50
20231219,113500,281926525,2305,2305,2305,2305,0
20231219,113400,281926525,2305,2305,2305,2305,0
20231219,113300,281926525,2305,2305,2305,2305,0
20231219,113200,281926525,2305,2305,2305,2305,0
20231219,113100,281926525,2305,2305,2305,2305,0
20231219,113000,281926525,2305,2305,2305,2305,0
20231219,112900,281926525,2305,2305,2305,2305,100
20231219,112800,281696025,2305,2305,2305,2305,1000
20231219,112700,279391025,2305,2300,2305,2300,1000
20231219,112600,277090415,2300,2300,2300,2300,1
20231219,112500,277088115,2295,2295,2295,2295,46
20231219,112400,276982545,2300,2300,2300,2300,1
20231219,112300,276980245,2295,2300,2300,2295,295
20231219,112200,276301975,2300,2300,2300,2300,0
20231219,112100,276301975,2300,2300,2300,2295,312
20231219,112000,275584875,2295,2300,2300,2295,112
20231219,111900,275327815,2300,2300,2300,2300,30
20231219,111800,275258815,2300,2300,2300,2300,1
20231219,111700,275256515,2305,2300,2305,2300,51
20231219,111600,275139190,2305,2305,2305,2305,150
20231219,111500,274793440,2305,2305,2305,2305,21
20231219,111400,274745035,2285,2300,2305,2285,1960
20231219,111300,270260815,2295,2300,2300,2295,187
20231219,111200,269831500,2310,2310,2310,2310,0
20231219,111100,269831500,2310,2310,2310,2310,2
20231219,111000,269826880,2290,2305,2305,2290,15000
20231219,110900,235420115,2300,2300,2300,2300,2000
20231219,110800,230820115,2300,2310,2310,2300,201
20231219,110700,230357805,2305,2305,2305,2305,47
20231219,110600,230249470,2305,2310,2310,2305,1884
20231219,110500,225906845,2305,2310,2310,2305,5100
20231219,110400,214146615,2315,2315,2315,2315,10
20231219,110300,214123465,2315,2315,2315,2315,66
20231219,110200,213970675,2315,2315,2315,2315,1558
20231219,110100,210363905,2315,2310,2315,2310,56
20231219,110000,210234270,2310,2310,2310,2310,0
20231219,105900,210234270,2310,2310,2310,2310,2089
20231219,105800,205408680,2310,2310,2310,2310,13
20231219,105700,205378650,2315,2305,2315,2305,5974
20231219,105600,191579700,2305,2305,2305,2305,0
20231219,105500,191579700,2305,2305,2305,2305,86
20231219,105400,191381470,2305,2305,2305,2305,89
20231219,105300,191176325,2305,2305,2305,2305,299
20231219,105200,190487130,2305,2305,2305,2305,44
20231219,105100,190385710,2310,2310,2310,2310,0
20231219,105000,190385710,2310,2310,2310,2310,1
20231219,104900,190383400,2300,2310,2310,2300,435
20231219,104800,189382150,2310,2310,2310,2310,100
20231219,104700,189151150,2310,2310,2310,2305,80
20231219,104600,188966485,2305,2305,2305,2305,1717
20231219,104500,185008800,2305,2305,2305,2305,14
20231219,104400,184976530,2300,2300,2300,2300,1110
20231219,104300,182423530,2300,2295,2300,2295,49
20231219,104200,182311060,2300,2300,2300,2300,9
20231219,104100,182290360,2300,2295,2300,2290,105
20231219,104000,182049895,2290,2290,2290,2290,46
20231219,103900,181944555,2290,2295,2295,2290,7768
20231219,103800,164148315,2300,2300,2300,2300,0
20231219,103700,164148315,2300,2300,2300,2300,1
20231219,103600,164146015,2295,2300,2300,2295,5
20231219,103500,164134520,2300,2300,2300,2300,0
20231219,103400,164134520,2300,2295,2300,2290,7411
20231219,103300,147141345,2295,2300,2300,2295,100
20231219,103200,146911840,2295,2295,2295,2295,1
20231219,103100,146909545,2300,2295,2300,2295,86
20231219,103000,146711975,2300,2300,2300,2300,1
20231219,102900,146709675,2300,2300,2300,2300,100
20231219,102800,146479675,2300,2300,2300,2295,100
20231219,102700,146250125,2295,2295,2295,2295,3014
20231219,102600,139332995,2300,2300,2300,2300,153
20231219,102500,138981095,2300,2305,2305,2300,101
20231219,102400,138748790,2300,2300,2300,2300,216
20231219,102300,138251990,2300,2300,2300,2300,418
20231219,102200,137290590,2300,2300,2300,2300,1
20231219,102100,137288290,2305,2305,2305,2305,436
20231219,102000,136283310,2300,2300,2300,2300,2
20231219,101900,136278710,2300,2300,2300,2300,7
20231219,101800,136262610,2300,2300,2300,2300,7
20231219,101700,136246510,2295,2310,2310,2290,1270
20231219,101600,133332205,2310,2295,2310,2295,1133
20231219,101500,130731955,2300,2305,2305,2300,4
20231219,101400,130722750,2310,2300,2310,2295,799
20231219,101300,128888885,2305,2305,2305,2305,4
20231219,101200,128879665,2305,2305,2305,2305,1
20231219,101100,128877360,2305,2300,2305,2300,305
20231219,101000,128175780,2300,2300,2300,2300,1050
20231219,100900,125760780,2315,2300,2315,2295,2149
20231219,100800,120827805,2300,2310,2310,2300,1893
20231219,100700,116464390,2320,2320,2320,2320,1
20231219,100600,116462070,2325,2325,2325,2325,0
20231219,100500,116462070,2325,2325,2325,2325,5
20231219,100400,116450445,2325,2325,2325,2310,1115
20231219,100300,113872185,2325,2305,2325,2305,3037
20231219,100200,106824640,2320,2320,2320,2320,134
20231219,100100,106513760,2320,2315,2320,2305,1131
20231219,100000,103896690,2310,2315,2315,2310,361
20231219,095900,103062775,2320,2320,2320,2320,300
20231219,095800,102366775,2320,2320,2320,2320,0
20231219,095700,102366775,2320,2320,2320,2320,1
20231219,095600,102364455,2310,2305,2310,2305,340
20231219,095500,101579735,2300,2305,2305,2300,1471
20231219,095400,98189610,2310,2320,2320,2310,273
20231219,095300,97558445,2320,2320,2320,2320,100
20231219,095200,97326445,2320,2320,2320,2320,102
20231219,095100,97089805,2315,2320,2320,2315,350
20231219,095000,96278805,2325,2325,2325,2325,5
20231219,094900,96267180,2325,2325,2325,2325,1053
20231219,094800,93818955,2330,2330,2330,2325,111
20231219,094700,93560340,2325,2325,2330,2325,577
20231219,094600,92215955,2325,2325,2325,2325,707
20231219,094500,90572180,2325,2320,2325,2320,1322
20231219,094400,87502130,2320,2320,2320,2320,301
20231219,094300,86803810,2320,2320,2320,2320,0
20231219,094200,86803810,2320,2320,2320,2320,4
20231219,094100,86794530,2325,2325,2325,2320,374
20231219,094000,85925540,2320,2325,2325,2320,561
20231219,093900,84621240,2325,2320,2325,2320,1472
20231219,093800,81206195,2320,2320,2320,2320,8
20231219,093700,81187635,2320,2320,2320,2320,525
20231219,093600,79969635,2320,2310,2320,2310,674
20231219,093500,78412655,2320,2320,2320,2315,512
20231219,093400,77227315,2320,2315,2320,2315,186
20231219,093300,76796720,2315,2315,2315,2315,215
20231219,093200,76298995,2315,2315,2315,2315,1371
20231219,093100,73125130,2315,2315,2315,2315,3
20231219,093000,73118185,2315,2315,2315,2315,0
20231219,092900,73118185,2315,2315,2315,2310,12
20231219,092800,73090420,2315,2310,2315,2310,6
20231219,092700,73076555,2310,2310,2315,2310,65
20231219,092600,72926395,2315,2315,2320,2315,116
20231219,092500,72657850,2320,2300,2320,2300,715
20231219,092400,71005275,2300,2300,2300,2300,10
20231219,092300,70982275,2310,2305,2310,2300,220
20231219,092200,70475235,2310,2305,2310,2300,118
20231219,092100,70203570,2305,2300,2305,2300,6091
20231219,092000,56192950,2295,2295,2295,2295,0
20231219,091900,56192950,2295,2295,2295,2295,304
20231219,091800,55495270,2295,2295,2295,2295,1644
20231219,091700,51722290,2295,2295,2295,2295,0
20231219,091600,51722290,2295,2290,2295,2290,528
20231219,091500,50511165,2295,2295,2295,2290,837
20231219,091400,48590455,2295,2305,2305,2295,1342
20231219,091300,45510135,2295,2300,2300,2295,1302
20231219,091200,42516980,2300,2300,2300,2300,130
20231219,091100,42217980,2295,2295,2295,2295,0
20231219,091000,42217980,2295,2300,2300,2290,558
20231219,090900,40937385,2305,2300,2305,2300,820
20231219,090800,39051380,2300,2305,2305,2300,5220
20231219,090700,27043970,2300,2305,2305,2300,11
20231219,090600,27018640,2300,2300,2300,2300,219
20231219,090500,26514940,2290,2295,2295,2290,12
20231219,090400,26487455,2295,2295,2295,2295,0
20231219,090300,26487455,2295,2300,2300,2295,533
20231219,090200,25262555,2270,2310,2310,2270,5017
20231219,090100,13743290,2310,2300,2310,2290,4372
20231219,090000,3714495,2300,2300,2300,2295,1615