KissMeData/171120/min/candle-20231219.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231219,202500,658914515,3345,3345,3345,3345,1372
20231219,202400,658914515,3345,3345,3345,3345,0
20231219,202300,658914515,3345,3345,3345,3345,0
20231219,202200,658914515,3345,3345,3345,3345,0
20231219,202100,658914515,3345,3345,3345,3345,0
20231219,202000,658914515,3345,3345,3345,3345,0
20231219,201900,658914515,3345,3345,3345,3345,0
20231219,201800,658914515,3345,3345,3345,3345,0
20231219,201700,658914515,3345,3345,3345,3345,0
20231219,201600,658914515,3345,3345,3345,3345,0
20231219,201500,658914515,3345,3345,3345,3345,0
20231219,201400,658914515,3345,3345,3345,3345,0
20231219,201300,658914515,3345,3345,3345,3345,0
20231219,201200,658914515,3345,3345,3345,3345,0
20231219,201100,658914515,3345,3345,3345,3345,0
20231219,201000,658914515,3345,3345,3345,3345,0
20231219,200900,658914515,3345,3345,3345,3345,0
20231219,200800,658914515,3345,3345,3345,3345,0
20231219,200700,658914515,3345,3345,3345,3345,0
20231219,200600,658914515,3345,3345,3345,3345,0
20231219,200500,658914515,3345,3345,3345,3345,0
20231219,200400,658914515,3345,3345,3345,3345,0
20231219,200300,658914515,3345,3345,3345,3345,0
20231219,200200,658914515,3345,3345,3345,3345,0
20231219,200100,658914515,3345,3345,3345,3345,0
20231219,200000,658914515,3345,3345,3345,3345,0
20231219,195900,658914515,3345,3345,3345,3345,0
20231219,195800,658914515,3345,3345,3345,3345,0
20231219,195700,658914515,3345,3345,3345,3345,0
20231219,195600,658914515,3345,3345,3345,3345,0
20231219,195500,658914515,3345,3345,3345,3345,1372
20231219,195400,658914515,3345,3345,3345,3345,0
20231219,195300,658914515,3345,3345,3345,3345,0
20231219,195200,658914515,3345,3345,3345,3345,0
20231219,195100,658914515,3345,3345,3345,3345,0
20231219,195000,658914515,3345,3345,3345,3345,0
20231219,194900,658914515,3345,3345,3345,3345,0
20231219,194800,658914515,3345,3345,3345,3345,0
20231219,194700,658914515,3345,3345,3345,3345,0
20231219,194600,658914515,3345,3345,3345,3345,0
20231219,194500,658914515,3345,3345,3345,3345,0
20231219,194400,658914515,3345,3345,3345,3345,0
20231219,194300,658914515,3345,3345,3345,3345,0
20231219,194200,658914515,3345,3345,3345,3345,0
20231219,194100,658914515,3345,3345,3345,3345,0
20231219,194000,658914515,3345,3345,3345,3345,0
20231219,193900,658914515,3345,3345,3345,3345,0
20231219,193800,658914515,3345,3345,3345,3345,0
20231219,193700,658914515,3345,3345,3345,3345,0
20231219,193600,658914515,3345,3345,3345,3345,0
20231219,193500,658914515,3345,3345,3345,3345,0
20231219,193400,658914515,3345,3345,3345,3345,0
20231219,193300,658914515,3345,3345,3345,3345,0
20231219,193200,658914515,3345,3345,3345,3345,0
20231219,193100,658914515,3345,3345,3345,3345,0
20231219,193000,658914515,3345,3345,3345,3345,0
20231219,192900,658914515,3345,3345,3345,3345,0
20231219,192800,658914515,3345,3345,3345,3345,0
20231219,192700,658914515,3345,3345,3345,3345,0
20231219,192600,658914515,3345,3345,3345,3345,0
20231219,192500,658914515,3345,3345,3345,3345,1372
20231219,192400,658914515,3345,3345,3345,3345,0
20231219,192300,658914515,3345,3345,3345,3345,0
20231219,192200,658914515,3345,3345,3345,3345,0
20231219,192100,658914515,3345,3345,3345,3345,0
20231219,192000,658914515,3345,3345,3345,3345,0
20231219,191900,658914515,3345,3345,3345,3345,0
20231219,191800,658914515,3345,3345,3345,3345,0
20231219,191700,658914515,3345,3345,3345,3345,0
20231219,191600,658914515,3345,3345,3345,3345,0
20231219,191500,658914515,3345,3345,3345,3345,0
20231219,191400,658914515,3345,3345,3345,3345,0
20231219,191300,658914515,3345,3345,3345,3345,0
20231219,191200,658914515,3345,3345,3345,3345,0
20231219,191100,658914515,3345,3345,3345,3345,0
20231219,191000,658914515,3345,3345,3345,3345,0
20231219,190900,658914515,3345,3345,3345,3345,0
20231219,190800,658914515,3345,3345,3345,3345,0
20231219,190700,658914515,3345,3345,3345,3345,0
20231219,190600,658914515,3345,3345,3345,3345,0
20231219,190500,658914515,3345,3345,3345,3345,0
20231219,190400,658914515,3345,3345,3345,3345,0
20231219,190300,658914515,3345,3345,3345,3345,0
20231219,190200,658914515,3345,3345,3345,3345,0
20231219,190100,658914515,3345,3345,3345,3345,0
20231219,190000,658914515,3345,3345,3345,3345,0
20231219,185900,658914515,3345,3345,3345,3345,0
20231219,185800,658914515,3345,3345,3345,3345,0
20231219,185700,658914515,3345,3345,3345,3345,0
20231219,185600,658914515,3345,3345,3345,3345,0
20231219,185500,658914515,3345,3345,3345,3345,1372
20231219,185400,658914515,3345,3345,3345,3345,0
20231219,185300,658914515,3345,3345,3345,3345,0
20231219,185200,658914515,3345,3345,3345,3345,0
20231219,185100,658914515,3345,3345,3345,3345,0
20231219,185000,658914515,3345,3345,3345,3345,0
20231219,184900,658914515,3345,3345,3345,3345,0
20231219,184800,658914515,3345,3345,3345,3345,0
20231219,184700,658914515,3345,3345,3345,3345,0
20231219,184600,658914515,3345,3345,3345,3345,0
20231219,184500,658914515,3345,3345,3345,3345,0
20231219,184400,658914515,3345,3345,3345,3345,0
20231219,184300,658914515,3345,3345,3345,3345,0
20231219,184200,658914515,3345,3345,3345,3345,0
20231219,184100,658914515,3345,3345,3345,3345,0
20231219,184000,658914515,3345,3345,3345,3345,0
20231219,183900,658914515,3345,3345,3345,3345,0
20231219,183800,658914515,3345,3345,3345,3345,0
20231219,183700,658914515,3345,3345,3345,3345,0
20231219,183600,658914515,3345,3345,3345,3345,0
20231219,183500,658914515,3345,3345,3345,3345,0
20231219,183400,658914515,3345,3345,3345,3345,0
20231219,183300,658914515,3345,3345,3345,3345,0
20231219,183200,658914515,3345,3345,3345,3345,0
20231219,183100,658914515,3345,3345,3345,3345,0
20231219,183000,658914515,3345,3345,3345,3345,0
20231219,182900,658914515,3345,3345,3345,3345,0
20231219,182800,658914515,3345,3345,3345,3345,0
20231219,182700,658914515,3345,3345,3345,3345,0
20231219,182600,658914515,3345,3345,3345,3345,0
20231219,182500,658914515,3345,3345,3345,3345,1372
20231219,182400,658914515,3345,3345,3345,3345,0
20231219,182300,658914515,3345,3345,3345,3345,0
20231219,182200,658914515,3345,3345,3345,3345,0
20231219,182100,658914515,3345,3345,3345,3345,0
20231219,182000,658914515,3345,3345,3345,3345,0
20231219,181900,658914515,3345,3345,3345,3345,0
20231219,181800,658914515,3345,3345,3345,3345,0
20231219,181700,658914515,3345,3345,3345,3345,0
20231219,181600,658914515,3345,3345,3345,3345,0
20231219,181500,658914515,3345,3345,3345,3345,0
20231219,181400,658914515,3345,3345,3345,3345,0
20231219,181300,658914515,3345,3345,3345,3345,0
20231219,181200,658914515,3345,3345,3345,3345,0
20231219,181100,658914515,3345,3345,3345,3345,0
20231219,181000,658914515,3345,3345,3345,3345,0
20231219,180900,658914515,3345,3345,3345,3345,0
20231219,180800,658914515,3345,3345,3345,3345,0
20231219,180700,658914515,3345,3345,3345,3345,0
20231219,180600,658914515,3345,3345,3345,3345,0
20231219,180500,658914515,3345,3345,3345,3345,0
20231219,180400,658914515,3345,3345,3345,3345,0
20231219,180300,658914515,3345,3345,3345,3345,0
20231219,180200,658914515,3345,3345,3345,3345,0
20231219,180100,658914515,3345,3345,3345,3345,0
20231219,180000,658914515,3345,3345,3345,3345,0
20231219,175900,658914515,3345,3345,3345,3345,0
20231219,175800,658914515,3345,3345,3345,3345,0
20231219,175700,658914515,3345,3345,3345,3345,0
20231219,175600,658914515,3345,3345,3345,3345,0
20231219,175500,658914515,3345,3345,3345,3345,1372
20231219,175400,658914515,3345,3345,3345,3345,0
20231219,175300,658914515,3345,3345,3345,3345,0
20231219,175200,658914515,3345,3345,3345,3345,0
20231219,175100,658914515,3345,3345,3345,3345,0
20231219,175000,658914515,3345,3345,3345,3345,0
20231219,174900,658914515,3345,3345,3345,3345,0
20231219,174800,658914515,3345,3345,3345,3345,0
20231219,174700,658914515,3345,3345,3345,3345,0
20231219,174600,658914515,3345,3345,3345,3345,0
20231219,174500,658914515,3345,3345,3345,3345,0
20231219,174400,658914515,3345,3345,3345,3345,0
20231219,174300,658914515,3345,3345,3345,3345,0
20231219,174200,658914515,3345,3345,3345,3345,0
20231219,174100,658914515,3345,3345,3345,3345,0
20231219,174000,658914515,3345,3345,3345,3345,0
20231219,173900,658914515,3345,3345,3345,3345,0
20231219,173800,658914515,3345,3345,3345,3345,0
20231219,173700,658914515,3345,3345,3345,3345,0
20231219,173600,658914515,3345,3345,3345,3345,0
20231219,173500,658914515,3345,3345,3345,3345,0
20231219,173400,658914515,3345,3345,3345,3345,0
20231219,173300,658914515,3345,3345,3345,3345,0
20231219,173200,658914515,3345,3345,3345,3345,0
20231219,173100,658914515,3345,3345,3345,3345,0
20231219,173000,658914515,3345,3345,3345,3345,0
20231219,172900,658914515,3345,3345,3345,3345,0
20231219,172800,658914515,3345,3345,3345,3345,0
20231219,172700,658914515,3345,3345,3345,3345,0
20231219,172600,658914515,3345,3345,3345,3345,0
20231219,172500,658914515,3345,3345,3345,3345,1372
20231219,172400,658914515,3345,3345,3345,3345,0
20231219,172300,658914515,3345,3345,3345,3345,0
20231219,172200,658914515,3345,3345,3345,3345,0
20231219,172100,658914515,3345,3345,3345,3345,0
20231219,172000,658914515,3345,3345,3345,3345,0
20231219,171900,658914515,3345,3345,3345,3345,0
20231219,171800,658914515,3345,3345,3345,3345,0
20231219,171700,658914515,3345,3345,3345,3345,0
20231219,171600,658914515,3345,3345,3345,3345,0
20231219,171500,658914515,3345,3345,3345,3345,0
20231219,171400,658914515,3345,3345,3345,3345,0
20231219,171300,658914515,3345,3345,3345,3345,0
20231219,171200,658914515,3345,3345,3345,3345,0
20231219,171100,658914515,3345,3345,3345,3345,0
20231219,171000,658914515,3345,3345,3345,3345,0
20231219,170900,658914515,3345,3345,3345,3345,0
20231219,170800,658914515,3345,3345,3345,3345,0
20231219,170700,658914515,3345,3345,3345,3345,0
20231219,170600,658914515,3345,3345,3345,3345,0
20231219,170500,658914515,3345,3345,3345,3345,0
20231219,170400,658914515,3345,3345,3345,3345,0
20231219,170300,658914515,3345,3345,3345,3345,0
20231219,170200,658914515,3345,3345,3345,3345,0
20231219,170100,658914515,3345,3345,3345,3345,0
20231219,170000,658914515,3345,3345,3345,3345,0
20231219,165900,658914515,3345,3345,3345,3345,0
20231219,165800,658914515,3345,3345,3345,3345,0
20231219,165700,658914515,3345,3345,3345,3345,0
20231219,165600,658914515,3345,3345,3345,3345,0
20231219,165500,658914515,3345,3345,3345,3345,1372
20231219,165400,658914515,3345,3345,3345,3345,0
20231219,165300,658914515,3345,3345,3345,3345,0
20231219,165200,658914515,3345,3345,3345,3345,0
20231219,165100,658914515,3345,3345,3345,3345,0
20231219,165000,658914515,3345,3345,3345,3345,0
20231219,164900,658914515,3345,3345,3345,3345,0
20231219,164800,658914515,3345,3345,3345,3345,0
20231219,164700,658914515,3345,3345,3345,3345,0
20231219,164600,658914515,3345,3345,3345,3345,0
20231219,164500,658914515,3345,3345,3345,3345,0
20231219,164400,658914515,3345,3345,3345,3345,0
20231219,164300,658914515,3345,3345,3345,3345,0
20231219,164200,658914515,3345,3345,3345,3345,0
20231219,164100,658914515,3345,3345,3345,3345,0
20231219,164000,658914515,3345,3345,3345,3345,0
20231219,163900,658914515,3345,3345,3345,3345,0
20231219,163800,658914515,3345,3345,3345,3345,0
20231219,163700,658914515,3345,3345,3345,3345,0
20231219,163600,658914515,3345,3345,3345,3345,0
20231219,163500,658914515,3345,3345,3345,3345,0
20231219,163400,658914515,3345,3345,3345,3345,0
20231219,163300,658914515,3345,3345,3345,3345,0
20231219,163200,658914515,3345,3345,3345,3345,0
20231219,163100,658914515,3345,3345,3345,3345,0
20231219,163000,658914515,3345,3345,3345,3345,0
20231219,162900,658914515,3345,3345,3345,3345,0
20231219,162800,658914515,3345,3345,3345,3345,0
20231219,162700,658914515,3345,3345,3345,3345,0
20231219,162600,658914515,3345,3345,3345,3345,0
20231219,162500,658914515,3345,3345,3345,3345,1372
20231219,162400,658914515,3345,3345,3345,3345,0
20231219,162300,658914515,3345,3345,3345,3345,0
20231219,162200,658914515,3345,3345,3345,3345,0
20231219,162100,658914515,3345,3345,3345,3345,0
20231219,162000,658914515,3345,3345,3345,3345,0
20231219,161900,658914515,3345,3345,3345,3345,0
20231219,161800,658914515,3345,3345,3345,3345,0
20231219,161700,658914515,3345,3345,3345,3345,0
20231219,161600,658914515,3345,3345,3345,3345,0
20231219,161500,658914515,3345,3345,3345,3345,0
20231219,161400,658914515,3345,3345,3345,3345,0
20231219,161300,658914515,3345,3345,3345,3345,0
20231219,161200,658914515,3345,3345,3345,3345,0
20231219,161100,658914515,3345,3345,3345,3345,0
20231219,161000,658914515,3345,3345,3345,3345,0
20231219,160900,658914515,3345,3345,3345,3345,0
20231219,160800,658914515,3345,3345,3345,3345,0
20231219,160700,658914515,3345,3345,3345,3345,0
20231219,160600,658914515,3345,3345,3345,3345,0
20231219,160500,658914515,3345,3345,3345,3345,0
20231219,160400,658914515,3345,3345,3345,3345,0
20231219,160300,658914515,3345,3345,3345,3345,0
20231219,160200,658914515,3345,3345,3345,3345,0
20231219,160100,658914515,3345,3345,3345,3345,0
20231219,160000,658914515,3345,3345,3345,3345,0
20231219,155900,658914515,3345,3345,3345,3345,0
20231219,155800,658914515,3345,3345,3345,3345,0
20231219,155700,658914515,3345,3345,3345,3345,0
20231219,155600,658914515,3345,3345,3345,3345,0
20231219,155500,658914515,3345,3345,3345,3345,1372
20231219,155400,658914515,3345,3345,3345,3345,0
20231219,155300,658914515,3345,3345,3345,3345,0
20231219,155200,658914515,3345,3345,3345,3345,0
20231219,155100,658914515,3345,3345,3345,3345,0
20231219,155000,658914515,3345,3345,3345,3345,0
20231219,154900,658914515,3345,3345,3345,3345,0
20231219,154800,658914515,3345,3345,3345,3345,0
20231219,154700,658914515,3345,3345,3345,3345,0
20231219,154600,658914515,3345,3345,3345,3345,0
20231219,154500,658914515,3345,3345,3345,3345,0
20231219,154400,658914515,3345,3345,3345,3345,0
20231219,154300,658914515,3345,3345,3345,3345,0
20231219,154200,658914515,3345,3345,3345,3345,0
20231219,154100,658914515,3345,3345,3345,3345,0
20231219,154000,658914515,3345,3345,3345,3345,0
20231219,153900,658914515,3345,3345,3345,3345,0
20231219,153800,658914515,3345,3345,3345,3345,0
20231219,153700,658914515,3345,3345,3345,3345,0
20231219,153600,658914515,3345,3345,3345,3345,0
20231219,153500,658914515,3345,3345,3345,3345,0
20231219,153400,658914515,3345,3345,3345,3345,0
20231219,153300,658914515,3345,3345,3345,3345,0
20231219,153200,658914515,3345,3345,3345,3345,0
20231219,153100,658914515,3345,3345,3345,3345,0
20231219,153000,658914515,3345,3345,3345,3345,1372
20231219,152900,654325175,3350,3350,3350,3350,0
20231219,152800,654325175,3350,3350,3350,3350,0
20231219,152700,654325175,3350,3350,3350,3350,0
20231219,152600,654325175,3350,3350,3350,3350,0
20231219,152500,654325175,3350,3350,3350,3350,0
20231219,152400,654325175,3350,3350,3350,3350,0
20231219,152300,654325175,3350,3350,3350,3350,0
20231219,152200,654325175,3350,3350,3350,3350,0
20231219,152100,654325175,3350,3350,3350,3350,0
20231219,152000,654325175,3350,3350,3350,3350,0
20231219,151900,654325175,3350,3350,3350,3350,12
20231219,151800,654284975,3350,3335,3350,3335,845
20231219,151700,651466870,3340,3340,3340,3340,57
20231219,151600,651276490,3350,3340,3350,3340,149
20231219,151500,650778580,3340,3335,3340,3335,125
20231219,151400,650361700,3340,3340,3340,3340,1
20231219,151300,650358360,3340,3340,3340,3340,1
20231219,151200,650355020,3340,3340,3340,3340,42
20231219,151100,650214740,3340,3340,3340,3340,170
20231219,151000,649646940,3340,3340,3340,3340,239
20231219,150900,648848680,3340,3340,3340,3340,1
20231219,150800,648845340,3340,3340,3340,3340,1424
20231219,150700,644089180,3350,3345,3350,3340,1414
20231219,150600,639365080,3350,3350,3350,3350,1
20231219,150500,639361730,3350,3350,3350,3350,6
20231219,150400,639341630,3350,3350,3350,3350,1
20231219,150300,639338280,3350,3350,3350,3350,1
20231219,150200,639334930,3350,3350,3350,3350,1
20231219,150100,639331580,3350,3350,3350,3350,2
20231219,150000,639324880,3350,3340,3350,3340,53
20231219,145900,639147850,3350,3350,3350,3350,49
20231219,145800,638983700,3350,3340,3350,3340,15
20231219,145700,638933590,3350,3340,3350,3340,1616
20231219,145600,633536140,3350,3340,3350,3340,168
20231219,145500,632975010,3340,3335,3340,3335,317
20231219,145400,631917730,3340,3340,3340,3340,119
20231219,145300,631520270,3350,3350,3350,3350,36
20231219,145200,631399670,3350,3350,3350,3350,1
20231219,145100,631396320,3350,3350,3350,3350,1
20231219,145000,631392970,3350,3350,3350,3350,234
20231219,144900,630609070,3340,3350,3350,3340,61
20231219,144800,630404730,3350,3350,3350,3350,1
20231219,144700,630401380,3350,3350,3350,3350,1
20231219,144600,630398030,3350,3350,3350,3350,1
20231219,144500,630394680,3350,3350,3350,3350,1
20231219,144400,630391330,3350,3350,3350,3350,202
20231219,144300,629714630,3350,3350,3350,3350,60
20231219,144200,629513630,3350,3350,3350,3350,1
20231219,144100,629510280,3350,3350,3350,3350,1
20231219,144000,629506930,3350,3350,3350,3350,1
20231219,143900,629503580,3350,3350,3350,3350,56
20231219,143800,629315980,3340,3350,3350,3340,1274
20231219,143700,625048090,3350,3350,3350,3350,1
20231219,143600,625044740,3350,3350,3350,3350,1
20231219,143500,625041390,3350,3350,3350,3350,1
20231219,143400,625038040,3350,3350,3350,3350,1
20231219,143300,625034690,3350,3350,3350,3350,2
20231219,143200,625027990,3350,3350,3350,3350,1
20231219,143100,625024640,3350,3350,3350,3350,299
20231219,143000,624022990,3350,3350,3350,3350,1
20231219,142900,624019640,3350,3350,3350,3350,62
20231219,142800,623811940,3330,3330,3330,3330,224
20231219,142700,623066020,3350,3350,3350,3350,1
20231219,142600,623062670,3350,3350,3350,3350,1
20231219,142500,623059320,3350,3330,3350,3330,101
20231219,142400,622722970,3350,3350,3350,3350,1
20231219,142300,622719620,3350,3345,3350,3345,601
20231219,142200,620706595,3345,3345,3345,3345,1
20231219,142100,620703250,3345,3345,3345,3345,1
20231219,142000,620699905,3345,3345,3345,3345,1
20231219,141900,620696560,3345,3345,3345,3320,882
20231219,141800,617764130,3345,3345,3345,3345,1
20231219,141700,617760785,3325,3325,3325,3325,100
20231219,141600,617428285,3350,3350,3350,3350,1
20231219,141500,617424935,3350,3350,3350,3350,1
20231219,141400,617421585,3350,3325,3350,3320,6244
20231219,141300,596553845,3330,3335,3335,3330,3793
20231219,141200,583916765,3340,3340,3340,3340,1
20231219,141100,583913425,3345,3340,3345,3340,101
20231219,141000,583576080,3345,3345,3345,3345,1
20231219,140900,583572735,3345,3340,3345,3340,161
20231219,140800,583034935,3340,3345,3345,3340,2
20231219,140700,583028250,3340,3340,3340,3340,10
20231219,140600,582994850,3345,3340,3345,3340,71
20231219,140500,582757705,3345,3350,3350,3345,81
20231219,140400,582486610,3355,3350,3355,3350,336
20231219,140300,581361005,3350,3350,3350,3350,1
20231219,140200,581357655,3350,3350,3350,3350,12
20231219,140100,581317455,3345,3345,3350,3335,2114
20231219,140000,574258565,3355,3350,3355,3350,52
20231219,135900,574084360,3355,3350,3355,3350,11
20231219,135800,574047505,3355,3355,3360,3350,36
20231219,135700,573926840,3355,3360,3360,3355,2
20231219,135600,573920125,3355,3355,3355,3355,50
20231219,135500,573752375,3355,3355,3355,3355,1
20231219,135400,573749020,3360,3355,3360,3355,32
20231219,135300,573641595,3355,3350,3355,3350,268
20231219,135200,572743790,3360,3355,3360,3350,328
20231219,135100,571644785,3355,3350,3355,3350,482
20231219,135000,570030080,3350,3350,3350,3350,1
20231219,134900,570026730,3350,3350,3350,3350,61
20231219,134800,569822380,3350,3350,3350,3350,101
20231219,134700,569484030,3350,3355,3355,3350,400
20231219,134600,568144025,3355,3355,3355,3350,4
20231219,134500,568130610,3355,3355,3355,3355,1
20231219,134400,568127255,3355,3355,3355,3355,61
20231219,134300,567922600,3355,3355,3355,3355,50
20231219,134200,567754850,3355,3350,3355,3350,2
20231219,134100,567748145,3355,3355,3355,3355,1
20231219,134000,567744790,3355,3350,3355,3350,325
20231219,133900,566656035,3355,3355,3355,3355,61
20231219,133800,566451380,3355,3355,3355,3355,1
20231219,133700,566448025,3355,3355,3355,3355,1
20231219,133600,566444670,3355,3355,3355,3355,1
20231219,133500,566441315,3355,3355,3355,3355,55
20231219,133400,566256790,3355,3365,3365,3355,2
20231219,133300,566250070,3365,3365,3365,3365,3
20231219,133200,566239975,3365,3365,3365,3365,1
20231219,133100,566236610,3365,3365,3365,3365,3
20231219,133000,566226515,3365,3365,3365,3365,68
20231219,132900,565997695,3365,3365,3365,3365,0
20231219,132800,565997695,3365,3365,3365,3365,0
20231219,132700,565997695,3365,3365,3365,3365,2
20231219,132600,565990965,3365,3365,3365,3365,0
20231219,132500,565990965,3365,3365,3365,3365,410
20231219,132400,564611315,3375,3375,3375,3375,1
20231219,132300,564607940,3375,3375,3375,3375,0
20231219,132200,564607940,3375,3375,3375,3375,0
20231219,132100,564607940,3375,3375,3375,3375,1
20231219,132000,564604565,3365,3365,3365,3365,0
20231219,131900,564604565,3365,3375,3375,3365,285
20231219,131800,563642700,3375,3375,3375,3375,50
20231219,131700,563473950,3380,3380,3380,3380,0
20231219,131600,563473950,3380,3380,3380,3380,1
20231219,131500,563470570,3365,3365,3365,3365,615
20231219,131400,561401095,3365,3365,3365,3365,29
20231219,131300,561303510,3380,3370,3380,3370,199
20231219,131200,560632870,3380,3380,3385,3380,1163
20231219,131100,556701925,3380,3380,3380,3380,122
20231219,131000,556289565,3380,3365,3380,3365,2657
20231219,130900,547325255,3365,3355,3365,3355,644
20231219,130800,545162495,3355,3355,3355,3355,2
20231219,130700,545155785,3360,3360,3360,3360,1
20231219,130600,545152425,3360,3360,3360,3360,2
20231219,130500,545145705,3360,3360,3360,3360,2
20231219,130400,545138985,3350,3350,3360,3350,130
20231219,130300,544703475,3360,3350,3360,3350,152
20231219,130200,544194255,3360,3360,3360,3360,1
20231219,130100,544190895,3360,3360,3360,3360,301
20231219,130000,543179535,3360,3350,3360,3350,401
20231219,125900,541835230,3360,3350,3360,3350,271
20231219,125800,540927370,3360,3360,3360,3360,1
20231219,125700,540924010,3360,3360,3360,3360,1
20231219,125600,540920650,3365,3350,3365,3350,2
20231219,125500,540913935,3365,3350,3365,3350,2
20231219,125400,540907220,3365,3365,3365,3365,1
20231219,125300,540903855,3365,3365,3365,3365,0
20231219,125200,540903855,3365,3365,3365,3365,1
20231219,125100,540900490,3365,3365,3365,3365,5
20231219,125000,540883665,3375,3375,3375,3375,1
20231219,124900,540880290,3370,3360,3370,3360,6925
20231219,124800,517550885,3360,3360,3360,3360,7
20231219,124700,517527365,3360,3355,3360,3355,555
20231219,124600,515665185,3360,3360,3360,3360,363
20231219,124500,514445505,3360,3340,3360,3340,3703
20231219,124400,502037655,3340,3340,3340,3340,1
20231219,124300,502034315,3340,3340,3340,3340,0
20231219,124200,502034315,3340,3335,3340,3335,2
20231219,124100,502027640,3340,3335,3340,3335,13
20231219,124000,501984280,3340,3340,3340,3340,1
20231219,123900,501980940,3340,3340,3340,3340,55
20231219,123800,501797240,3340,3335,3340,3335,9
20231219,123700,501767220,3340,3340,3340,3340,1
20231219,123600,501763880,3340,3335,3340,3335,13
20231219,123500,501720520,3340,3340,3340,3340,2
20231219,123400,501713840,3340,3340,3340,3340,1
20231219,123300,501710500,3345,3345,3345,3345,31
20231219,123200,501606805,3335,3345,3345,3335,166
20231219,123100,501053165,3345,3345,3345,3345,1
20231219,123000,501049820,3350,3350,3350,3350,1
20231219,122900,501046470,3350,3345,3350,3345,446
20231219,122800,499554595,3345,3335,3345,3335,29
20231219,122700,499457625,3345,3345,3345,3345,1
20231219,122600,499454280,3345,3340,3345,3340,2
20231219,122500,499447595,3345,3335,3345,3335,175
20231219,122400,498863960,3350,3350,3350,3350,1
20231219,122300,498860610,3350,3345,3350,3345,1237
20231219,122200,494722835,3345,3345,3345,3345,10
20231219,122100,494689385,3345,3335,3345,3335,3
20231219,122000,494679370,3345,3345,3345,3335,8
20231219,121900,494652670,3345,3345,3345,3345,55
20231219,121800,494468695,3345,3330,3345,3330,147
20231219,121700,493979170,3345,3345,3345,3345,2
20231219,121600,493972480,3345,3340,3345,3340,7
20231219,121500,493949095,3345,3340,3345,3340,101
20231219,121400,493611750,3345,3340,3345,3340,1047
20231219,121300,490114765,3340,3330,3340,3325,6020
20231219,121200,470012105,3335,3330,3335,3330,110
20231219,121100,469645800,3330,3330,3330,3330,0
20231219,121000,469645800,3330,3330,3330,3330,1
20231219,120900,469642470,3330,3330,3330,3330,61
20231219,120800,469439340,3330,3325,3330,3325,35
20231219,120700,469322960,3325,3325,3325,3325,1
20231219,120600,469319635,3325,3325,3325,3325,1
20231219,120500,469316310,3325,3320,3325,3320,21
20231219,120400,469246585,3325,3325,3325,3325,325
20231219,120300,468165960,3325,3325,3325,3325,1
20231219,120200,468162635,3325,3325,3325,3325,1
20231219,120100,468159310,3325,3325,3325,3325,4
20231219,120000,468146010,3325,3325,3325,3325,0
20231219,115900,468146010,3325,3325,3325,3325,63
20231219,115800,467936535,3325,3325,3325,3325,27
20231219,115700,467846760,3325,3320,3325,3320,3
20231219,115600,467836790,3325,3325,3325,3325,1
20231219,115500,467833465,3325,3325,3325,3325,1
20231219,115400,467830140,3325,3325,3325,3325,1491
20231219,115300,462872565,3325,3325,3325,3325,1
20231219,115200,462869240,3325,3325,3325,3325,1
20231219,115100,462865915,3325,3325,3325,3325,1
20231219,115000,462862590,3325,3325,3325,3325,0
20231219,114900,462862590,3325,3325,3325,3325,61
20231219,114800,462659765,3325,3325,3325,3325,8
20231219,114700,462633165,3325,3310,3325,3310,264
20231219,114600,461756935,3310,3310,3310,3310,1374
20231219,114500,457208995,3320,3315,3320,3310,9
20231219,114400,457179160,3320,3320,3320,3320,1
20231219,114300,457175840,3320,3320,3320,3320,1
20231219,114200,457172520,3320,3315,3320,3315,16
20231219,114100,457119470,3315,3315,3315,3315,1
20231219,114000,457116155,3315,3315,3315,3315,1
20231219,113900,457112840,3305,3315,3315,3305,195
20231219,113800,456467160,3315,3315,3315,3315,7
20231219,113700,456443955,3315,3315,3315,3315,2
20231219,113600,456437325,3315,3315,3315,3315,2
20231219,113500,456430695,3315,3315,3315,3315,2
20231219,113400,456424065,3315,3315,3315,3315,1
20231219,113300,456420750,3315,3310,3315,3310,243
20231219,113200,455616415,3320,3320,3320,3320,1
20231219,113100,455613095,3320,3310,3320,3310,2
20231219,113000,455606465,3320,3305,3320,3305,2
20231219,112900,455599840,3305,3305,3305,3305,10
20231219,112800,455566790,3320,3320,3320,3320,7
20231219,112700,455543550,3320,3320,3320,3320,1
20231219,112600,455540230,3320,3310,3320,3310,12
20231219,112500,455500490,3320,3310,3320,3305,747
20231219,112400,453030730,3320,3320,3320,3320,1
20231219,112300,453027410,3320,3320,3320,3320,1
20231219,112200,453024090,3320,3320,3320,3320,2
20231219,112100,453017450,3315,3320,3320,3315,2
20231219,112000,453010815,3320,3320,3320,3320,6
20231219,111900,452990895,3320,3320,3320,3320,67
20231219,111800,452768455,3320,3320,3320,3320,11
20231219,111700,452731935,3320,3310,3320,3310,348
20231219,111600,451578555,3315,3315,3315,3315,1
20231219,111500,451575240,3315,3315,3315,3315,101
20231219,111400,451240425,3315,3315,3315,3315,1
20231219,111300,451237110,3315,3315,3315,3315,1
20231219,111200,451233795,3315,3315,3315,3310,14
20231219,111100,451187390,3315,3310,3315,3310,51
20231219,111000,451018575,3315,3310,3315,3300,316
20231219,110900,449972940,3310,3310,3310,3300,130
20231219,110800,449543390,3310,3310,3310,3310,0
20231219,110700,449543390,3310,3300,3310,3300,1898
20231219,110600,443270770,3300,3300,3300,3300,1
20231219,110500,443267470,3300,3300,3300,3300,73
20231219,110400,443026570,3295,3300,3300,3295,21
20231219,110300,442957275,3300,3300,3300,3290,760
20231219,110200,440456410,3300,3300,3300,3300,190
20231219,110100,439829410,3305,3305,3305,3305,78
20231219,110000,439571620,3305,3300,3305,3300,1047
20231219,105900,436113455,3300,3300,3300,3295,261
20231219,105800,435253155,3300,3300,3300,3300,39
20231219,105700,435124455,3300,3295,3305,3295,1665
20231219,105600,429630855,3295,3295,3295,3295,4432
20231219,105500,415027415,3295,3295,3295,3295,18
20231219,105400,414968105,3295,3295,3295,3295,3
20231219,105300,414958220,3295,3290,3295,3290,33
20231219,105200,414849595,3290,3290,3290,3290,425
20231219,105100,413451345,3290,3290,3290,3280,485
20231219,105000,411860360,3295,3295,3295,3295,1
20231219,104900,411857065,3295,3295,3295,3295,121
20231219,104800,411458370,3295,3295,3295,3295,1
20231219,104700,411455075,3295,3295,3295,3295,0
20231219,104600,411455075,3295,3280,3295,3280,1604
20231219,104500,406185975,3285,3285,3285,3280,395
20231219,104400,404890350,3285,3285,3285,3285,51
20231219,104300,404722815,3295,3295,3295,3295,1
20231219,104200,404719520,3295,3295,3295,3295,1
20231219,104100,404716225,3295,3295,3295,3295,3
20231219,104000,404706340,3295,3295,3295,3295,1
20231219,103900,404703045,3295,3275,3295,3275,2
20231219,103800,404696475,3305,3305,3305,3255,23783
20231219,103700,326883005,3305,3305,3305,3305,1
20231219,103600,326879700,3305,3305,3305,3305,30
20231219,103500,326780550,3305,3290,3305,3290,335
20231219,103400,325678385,3305,3290,3305,3290,155
20231219,103300,325168395,3305,3290,3305,3290,171
20231219,103200,324605790,3305,3290,3305,3290,16
20231219,103100,324553135,3305,3290,3305,3290,55
20231219,103000,324372170,3300,3300,3300,3300,1
20231219,102900,324368870,3305,3305,3305,3285,1889
20231219,102800,318160285,3305,3310,3310,3305,5
20231219,102700,318143755,3310,3305,3310,3305,103
20231219,102600,317803325,3310,3310,3310,3310,17
20231219,102500,317747055,3310,3310,3310,3310,32
20231219,102400,317641135,3310,3310,3310,3310,11
20231219,102300,317604725,3310,3310,3310,3295,12
20231219,102200,317565020,3310,3310,3310,3310,94
20231219,102100,317253880,3310,3310,3310,3310,13
20231219,102000,317210850,3310,3310,3310,3310,131
20231219,101900,316777240,3310,3310,3310,3285,3982
20231219,101800,303690860,3310,3310,3310,3295,16
20231219,101700,303637945,3310,3315,3320,3290,1805
20231219,101600,297670590,3315,3315,3315,3305,12
20231219,101500,297630820,3315,3315,3315,3315,12
20231219,101400,297591040,3315,3315,3315,3315,19
20231219,101300,297528055,3315,3315,3315,3315,26
20231219,101200,297441865,3315,3315,3315,3300,93
20231219,101100,297134105,3315,3305,3315,3305,512
20231219,101000,295441825,3315,3305,3315,3305,23
20231219,100900,295365790,3315,3315,3315,3305,89
20231219,100800,295070855,3315,3315,3315,3315,75
20231219,100700,294822230,3315,3315,3315,3315,12
20231219,100600,294782450,3315,3310,3315,3310,17
20231219,100500,294726120,3305,3305,3305,3305,5
20231219,100400,294709595,3305,3300,3305,3300,13
20231219,100300,294666690,3305,3305,3305,3300,106
20231219,100200,294316385,3305,3300,3305,3300,1916
20231219,100100,287993580,3300,3300,3300,3300,6
20231219,100000,287973780,3300,3300,3300,3295,1281
20231219,095900,283752380,3300,3305,3305,3300,475
20231219,095800,282184130,3305,3305,3305,3300,202
20231219,095700,281516815,3310,3305,3310,3305,11
20231219,095600,281480455,3310,3310,3310,3310,1
20231219,095500,281477145,3315,3315,3315,3300,52
20231219,095400,281305515,3315,3315,3315,3315,598
20231219,095300,279323145,3315,3315,3315,3315,1
20231219,095200,279319830,3315,3300,3315,3300,22
20231219,095100,279247200,3315,3300,3315,3300,243
20231219,095000,278444270,3305,3300,3305,3300,367
20231219,094900,277233165,3300,3315,3315,3300,631
20231219,094800,275147890,3315,3310,3315,3310,104
20231219,094700,274803630,3310,3300,3310,3300,170
20231219,094600,274242620,3300,3300,3300,3300,1
20231219,094500,274239320,3310,3290,3310,3285,41
20231219,094400,274104515,3285,3310,3310,3285,79
20231219,094300,273844915,3300,3300,3300,3285,4201
20231219,094200,260029405,3310,3295,3310,3295,858
20231219,094100,257202280,3310,3305,3310,3295,239
20231219,094000,256414240,3300,3310,3310,3300,641
20231219,093900,254297455,3315,3315,3315,3310,116
20231219,093800,253912960,3315,3310,3315,3305,224
20231219,093700,253170990,3310,3305,3310,3305,8
20231219,093600,253144535,3310,3310,3310,3310,1
20231219,093500,253141225,3305,3290,3305,3290,1962
20231219,093400,246669415,3300,3290,3300,3285,127
20231219,093300,246251540,3295,3300,3300,3290,57
20231219,093200,246063660,3305,3290,3305,3285,427
20231219,093100,244658995,3290,3310,3310,3290,2001
20231219,093000,238072905,3310,3300,3310,3300,151
20231219,092900,237574595,3315,3315,3315,3300,68
20231219,092800,237349280,3320,3320,3320,3320,1
20231219,092700,237345960,3315,3315,3315,3315,1
20231219,092600,237342645,3320,3320,3320,3320,1601
20231219,092500,232027325,3320,3300,3320,3295,504
20231219,092400,230365610,3320,3320,3320,3320,1
20231219,092300,230362290,3320,3320,3320,3320,4
20231219,092200,230349010,3310,3295,3310,3295,3779
20231219,092100,217857065,3295,3305,3310,3295,1425
20231219,092000,213154060,3310,3310,3310,3305,1795
20231219,091900,207216440,3315,3315,3315,3310,489
20231219,091800,205595530,3315,3315,3315,3310,191
20231219,091700,204963310,3315,3320,3320,3315,200
20231219,091600,204299315,3320,3315,3320,3310,1370
20231219,091500,199758475,3315,3310,3315,3310,680
20231219,091400,197507305,3310,3300,3310,3300,256
20231219,091300,196662485,3310,3310,3310,3300,3100
20231219,091200,186422055,3300,3310,3310,3300,3770
20231219,091100,173979455,3310,3310,3310,3310,26
20231219,091000,173893395,3310,3300,3310,3290,910
20231219,090900,170892875,3300,3290,3300,3280,8023
20231219,090800,144523235,3290,3300,3310,3290,4037
20231219,090700,131226580,3310,3310,3320,3290,18106
20231219,090600,71447670,3315,3320,3320,3310,3092
20231219,090500,61208020,3315,3325,3340,3315,2200
20231219,090400,53907325,3325,3360,3360,3325,1596
20231219,090300,48575245,3365,3360,3365,3350,468
20231219,090200,47005400,3360,3310,3365,3310,575
20231219,090100,45077540,3310,3330,3340,3310,7538
20231219,090000,20062270,3330,3365,3365,3330,5839