KissMeData/263810/min/candle-20231219.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231219,205100,262377650,3765,3765,3765,3765,1113
20231219,205000,262377650,3765,3765,3765,3765,0
20231219,204900,262377650,3765,3765,3765,3765,0
20231219,204800,262377650,3765,3765,3765,3765,0
20231219,204700,262377650,3765,3765,3765,3765,0
20231219,204600,262377650,3765,3765,3765,3765,0
20231219,204500,262377650,3765,3765,3765,3765,0
20231219,204400,262377650,3765,3765,3765,3765,0
20231219,204300,262377650,3765,3765,3765,3765,0
20231219,204200,262377650,3765,3765,3765,3765,0
20231219,204100,262377650,3765,3765,3765,3765,0
20231219,204000,262377650,3765,3765,3765,3765,0
20231219,203900,262377650,3765,3765,3765,3765,0
20231219,203800,262377650,3765,3765,3765,3765,0
20231219,203700,262377650,3765,3765,3765,3765,0
20231219,203600,262377650,3765,3765,3765,3765,0
20231219,203500,262377650,3765,3765,3765,3765,0
20231219,203400,262377650,3765,3765,3765,3765,0
20231219,203300,262377650,3765,3765,3765,3765,0
20231219,203200,262377650,3765,3765,3765,3765,0
20231219,203100,262377650,3765,3765,3765,3765,0
20231219,203000,262377650,3765,3765,3765,3765,0
20231219,202900,262377650,3765,3765,3765,3765,0
20231219,202800,262377650,3765,3765,3765,3765,0
20231219,202700,262377650,3765,3765,3765,3765,0
20231219,202600,262377650,3765,3765,3765,3765,0
20231219,202500,262377650,3765,3765,3765,3765,0
20231219,202400,262377650,3765,3765,3765,3765,0
20231219,202300,262377650,3765,3765,3765,3765,0
20231219,202200,262377650,3765,3765,3765,3765,0
20231219,202100,262377650,3765,3765,3765,3765,1113
20231219,202000,262377650,3765,3765,3765,3765,0
20231219,201900,262377650,3765,3765,3765,3765,0
20231219,201800,262377650,3765,3765,3765,3765,0
20231219,201700,262377650,3765,3765,3765,3765,0
20231219,201600,262377650,3765,3765,3765,3765,0
20231219,201500,262377650,3765,3765,3765,3765,0
20231219,201400,262377650,3765,3765,3765,3765,0
20231219,201300,262377650,3765,3765,3765,3765,0
20231219,201200,262377650,3765,3765,3765,3765,0
20231219,201100,262377650,3765,3765,3765,3765,0
20231219,201000,262377650,3765,3765,3765,3765,0
20231219,200900,262377650,3765,3765,3765,3765,0
20231219,200800,262377650,3765,3765,3765,3765,0
20231219,200700,262377650,3765,3765,3765,3765,0
20231219,200600,262377650,3765,3765,3765,3765,0
20231219,200500,262377650,3765,3765,3765,3765,0
20231219,200400,262377650,3765,3765,3765,3765,0
20231219,200300,262377650,3765,3765,3765,3765,0
20231219,200200,262377650,3765,3765,3765,3765,0
20231219,200100,262377650,3765,3765,3765,3765,0
20231219,200000,262377650,3765,3765,3765,3765,0
20231219,195900,262377650,3765,3765,3765,3765,0
20231219,195800,262377650,3765,3765,3765,3765,0
20231219,195700,262377650,3765,3765,3765,3765,0
20231219,195600,262377650,3765,3765,3765,3765,0
20231219,195500,262377650,3765,3765,3765,3765,0
20231219,195400,262377650,3765,3765,3765,3765,0
20231219,195300,262377650,3765,3765,3765,3765,0
20231219,195200,262377650,3765,3765,3765,3765,0
20231219,195100,262377650,3765,3765,3765,3765,1113
20231219,195000,262377650,3765,3765,3765,3765,0
20231219,194900,262377650,3765,3765,3765,3765,0
20231219,194800,262377650,3765,3765,3765,3765,0
20231219,194700,262377650,3765,3765,3765,3765,0
20231219,194600,262377650,3765,3765,3765,3765,0
20231219,194500,262377650,3765,3765,3765,3765,0
20231219,194400,262377650,3765,3765,3765,3765,0
20231219,194300,262377650,3765,3765,3765,3765,0
20231219,194200,262377650,3765,3765,3765,3765,0
20231219,194100,262377650,3765,3765,3765,3765,0
20231219,194000,262377650,3765,3765,3765,3765,0
20231219,193900,262377650,3765,3765,3765,3765,0
20231219,193800,262377650,3765,3765,3765,3765,0
20231219,193700,262377650,3765,3765,3765,3765,0
20231219,193600,262377650,3765,3765,3765,3765,0
20231219,193500,262377650,3765,3765,3765,3765,0
20231219,193400,262377650,3765,3765,3765,3765,0
20231219,193300,262377650,3765,3765,3765,3765,0
20231219,193200,262377650,3765,3765,3765,3765,0
20231219,193100,262377650,3765,3765,3765,3765,0
20231219,193000,262377650,3765,3765,3765,3765,0
20231219,192900,262377650,3765,3765,3765,3765,0
20231219,192800,262377650,3765,3765,3765,3765,0
20231219,192700,262377650,3765,3765,3765,3765,0
20231219,192600,262377650,3765,3765,3765,3765,0
20231219,192500,262377650,3765,3765,3765,3765,0
20231219,192400,262377650,3765,3765,3765,3765,0
20231219,192300,262377650,3765,3765,3765,3765,0
20231219,192200,262377650,3765,3765,3765,3765,0
20231219,192100,262377650,3765,3765,3765,3765,1113
20231219,192000,262377650,3765,3765,3765,3765,0
20231219,191900,262377650,3765,3765,3765,3765,0
20231219,191800,262377650,3765,3765,3765,3765,0
20231219,191700,262377650,3765,3765,3765,3765,0
20231219,191600,262377650,3765,3765,3765,3765,0
20231219,191500,262377650,3765,3765,3765,3765,0
20231219,191400,262377650,3765,3765,3765,3765,0
20231219,191300,262377650,3765,3765,3765,3765,0
20231219,191200,262377650,3765,3765,3765,3765,0
20231219,191100,262377650,3765,3765,3765,3765,0
20231219,191000,262377650,3765,3765,3765,3765,0
20231219,190900,262377650,3765,3765,3765,3765,0
20231219,190800,262377650,3765,3765,3765,3765,0
20231219,190700,262377650,3765,3765,3765,3765,0
20231219,190600,262377650,3765,3765,3765,3765,0
20231219,190500,262377650,3765,3765,3765,3765,0
20231219,190400,262377650,3765,3765,3765,3765,0
20231219,190300,262377650,3765,3765,3765,3765,0
20231219,190200,262377650,3765,3765,3765,3765,0
20231219,190100,262377650,3765,3765,3765,3765,0
20231219,190000,262377650,3765,3765,3765,3765,0
20231219,185900,262377650,3765,3765,3765,3765,0
20231219,185800,262377650,3765,3765,3765,3765,0
20231219,185700,262377650,3765,3765,3765,3765,0
20231219,185600,262377650,3765,3765,3765,3765,0
20231219,185500,262377650,3765,3765,3765,3765,0
20231219,185400,262377650,3765,3765,3765,3765,0
20231219,185300,262377650,3765,3765,3765,3765,0
20231219,185200,262377650,3765,3765,3765,3765,0
20231219,185100,262377650,3765,3765,3765,3765,1113
20231219,185000,262377650,3765,3765,3765,3765,0
20231219,184900,262377650,3765,3765,3765,3765,0
20231219,184800,262377650,3765,3765,3765,3765,0
20231219,184700,262377650,3765,3765,3765,3765,0
20231219,184600,262377650,3765,3765,3765,3765,0
20231219,184500,262377650,3765,3765,3765,3765,0
20231219,184400,262377650,3765,3765,3765,3765,0
20231219,184300,262377650,3765,3765,3765,3765,0
20231219,184200,262377650,3765,3765,3765,3765,0
20231219,184100,262377650,3765,3765,3765,3765,0
20231219,184000,262377650,3765,3765,3765,3765,0
20231219,183900,262377650,3765,3765,3765,3765,0
20231219,183800,262377650,3765,3765,3765,3765,0
20231219,183700,262377650,3765,3765,3765,3765,0
20231219,183600,262377650,3765,3765,3765,3765,0
20231219,183500,262377650,3765,3765,3765,3765,0
20231219,183400,262377650,3765,3765,3765,3765,0
20231219,183300,262377650,3765,3765,3765,3765,0
20231219,183200,262377650,3765,3765,3765,3765,0
20231219,183100,262377650,3765,3765,3765,3765,0
20231219,183000,262377650,3765,3765,3765,3765,0
20231219,182900,262377650,3765,3765,3765,3765,0
20231219,182800,262377650,3765,3765,3765,3765,0
20231219,182700,262377650,3765,3765,3765,3765,0
20231219,182600,262377650,3765,3765,3765,3765,0
20231219,182500,262377650,3765,3765,3765,3765,0
20231219,182400,262377650,3765,3765,3765,3765,0
20231219,182300,262377650,3765,3765,3765,3765,0
20231219,182200,262377650,3765,3765,3765,3765,0
20231219,182100,262377650,3765,3765,3765,3765,1113
20231219,182000,262377650,3765,3765,3765,3765,0
20231219,181900,262377650,3765,3765,3765,3765,0
20231219,181800,262377650,3765,3765,3765,3765,0
20231219,181700,262377650,3765,3765,3765,3765,0
20231219,181600,262377650,3765,3765,3765,3765,0
20231219,181500,262377650,3765,3765,3765,3765,0
20231219,181400,262377650,3765,3765,3765,3765,0
20231219,181300,262377650,3765,3765,3765,3765,0
20231219,181200,262377650,3765,3765,3765,3765,0
20231219,181100,262377650,3765,3765,3765,3765,0
20231219,181000,262377650,3765,3765,3765,3765,0
20231219,180900,262377650,3765,3765,3765,3765,0
20231219,180800,262377650,3765,3765,3765,3765,0
20231219,180700,262377650,3765,3765,3765,3765,0
20231219,180600,262377650,3765,3765,3765,3765,0
20231219,180500,262377650,3765,3765,3765,3765,0
20231219,180400,262377650,3765,3765,3765,3765,0
20231219,180300,262377650,3765,3765,3765,3765,0
20231219,180200,262377650,3765,3765,3765,3765,0
20231219,180100,262377650,3765,3765,3765,3765,0
20231219,180000,262377650,3765,3765,3765,3765,0
20231219,175900,262377650,3765,3765,3765,3765,0
20231219,175800,262377650,3765,3765,3765,3765,0
20231219,175700,262377650,3765,3765,3765,3765,0
20231219,175600,262377650,3765,3765,3765,3765,0
20231219,175500,262377650,3765,3765,3765,3765,0
20231219,175400,262377650,3765,3765,3765,3765,0
20231219,175300,262377650,3765,3765,3765,3765,0
20231219,175200,262377650,3765,3765,3765,3765,0
20231219,175100,262377650,3765,3765,3765,3765,1113
20231219,175000,262377650,3765,3765,3765,3765,0
20231219,174900,262377650,3765,3765,3765,3765,0
20231219,174800,262377650,3765,3765,3765,3765,0
20231219,174700,262377650,3765,3765,3765,3765,0
20231219,174600,262377650,3765,3765,3765,3765,0
20231219,174500,262377650,3765,3765,3765,3765,0
20231219,174400,262377650,3765,3765,3765,3765,0
20231219,174300,262377650,3765,3765,3765,3765,0
20231219,174200,262377650,3765,3765,3765,3765,0
20231219,174100,262377650,3765,3765,3765,3765,0
20231219,174000,262377650,3765,3765,3765,3765,0
20231219,173900,262377650,3765,3765,3765,3765,0
20231219,173800,262377650,3765,3765,3765,3765,0
20231219,173700,262377650,3765,3765,3765,3765,0
20231219,173600,262377650,3765,3765,3765,3765,0
20231219,173500,262377650,3765,3765,3765,3765,0
20231219,173400,262377650,3765,3765,3765,3765,0
20231219,173300,262377650,3765,3765,3765,3765,0
20231219,173200,262377650,3765,3765,3765,3765,0
20231219,173100,262377650,3765,3765,3765,3765,0
20231219,173000,262377650,3765,3765,3765,3765,0
20231219,172900,262377650,3765,3765,3765,3765,0
20231219,172800,262377650,3765,3765,3765,3765,0
20231219,172700,262377650,3765,3765,3765,3765,0
20231219,172600,262377650,3765,3765,3765,3765,0
20231219,172500,262377650,3765,3765,3765,3765,0
20231219,172400,262377650,3765,3765,3765,3765,0
20231219,172300,262377650,3765,3765,3765,3765,0
20231219,172200,262377650,3765,3765,3765,3765,0
20231219,172100,262377650,3765,3765,3765,3765,1113
20231219,172000,262377650,3765,3765,3765,3765,0
20231219,171900,262377650,3765,3765,3765,3765,0
20231219,171800,262377650,3765,3765,3765,3765,0
20231219,171700,262377650,3765,3765,3765,3765,0
20231219,171600,262377650,3765,3765,3765,3765,0
20231219,171500,262377650,3765,3765,3765,3765,0
20231219,171400,262377650,3765,3765,3765,3765,0
20231219,171300,262377650,3765,3765,3765,3765,0
20231219,171200,262377650,3765,3765,3765,3765,0
20231219,171100,262377650,3765,3765,3765,3765,0
20231219,171000,262377650,3765,3765,3765,3765,0
20231219,170900,262377650,3765,3765,3765,3765,0
20231219,170800,262377650,3765,3765,3765,3765,0
20231219,170700,262377650,3765,3765,3765,3765,0
20231219,170600,262377650,3765,3765,3765,3765,0
20231219,170500,262377650,3765,3765,3765,3765,0
20231219,170400,262377650,3765,3765,3765,3765,0
20231219,170300,262377650,3765,3765,3765,3765,0
20231219,170200,262377650,3765,3765,3765,3765,0
20231219,170100,262377650,3765,3765,3765,3765,0
20231219,170000,262377650,3765,3765,3765,3765,0
20231219,165900,262377650,3765,3765,3765,3765,0
20231219,165800,262377650,3765,3765,3765,3765,0
20231219,165700,262377650,3765,3765,3765,3765,0
20231219,165600,262377650,3765,3765,3765,3765,0
20231219,165500,262377650,3765,3765,3765,3765,0
20231219,165400,262377650,3765,3765,3765,3765,0
20231219,165300,262377650,3765,3765,3765,3765,0
20231219,165200,262377650,3765,3765,3765,3765,0
20231219,165100,262377650,3765,3765,3765,3765,1113
20231219,165000,262377650,3765,3765,3765,3765,0
20231219,164900,262377650,3765,3765,3765,3765,0
20231219,164800,262377650,3765,3765,3765,3765,0
20231219,164700,262377650,3765,3765,3765,3765,0
20231219,164600,262377650,3765,3765,3765,3765,0
20231219,164500,262377650,3765,3765,3765,3765,0
20231219,164400,262377650,3765,3765,3765,3765,0
20231219,164300,262377650,3765,3765,3765,3765,0
20231219,164200,262377650,3765,3765,3765,3765,0
20231219,164100,262377650,3765,3765,3765,3765,0
20231219,164000,262377650,3765,3765,3765,3765,0
20231219,163900,262377650,3765,3765,3765,3765,0
20231219,163800,262377650,3765,3765,3765,3765,0
20231219,163700,262377650,3765,3765,3765,3765,0
20231219,163600,262377650,3765,3765,3765,3765,0
20231219,163500,262377650,3765,3765,3765,3765,0
20231219,163400,262377650,3765,3765,3765,3765,0
20231219,163300,262377650,3765,3765,3765,3765,0
20231219,163200,262377650,3765,3765,3765,3765,0
20231219,163100,262377650,3765,3765,3765,3765,0
20231219,163000,262377650,3765,3765,3765,3765,0
20231219,162900,262377650,3765,3765,3765,3765,0
20231219,162800,262377650,3765,3765,3765,3765,0
20231219,162700,262377650,3765,3765,3765,3765,0
20231219,162600,262377650,3765,3765,3765,3765,0
20231219,162500,262377650,3765,3765,3765,3765,0
20231219,162400,262377650,3765,3765,3765,3765,0
20231219,162300,262377650,3765,3765,3765,3765,0
20231219,162200,262377650,3765,3765,3765,3765,0
20231219,162100,262377650,3765,3765,3765,3765,1113
20231219,162000,262377650,3765,3765,3765,3765,0
20231219,161900,262377650,3765,3765,3765,3765,0
20231219,161800,262377650,3765,3765,3765,3765,0
20231219,161700,262377650,3765,3765,3765,3765,0
20231219,161600,262377650,3765,3765,3765,3765,0
20231219,161500,262377650,3765,3765,3765,3765,0
20231219,161400,262377650,3765,3765,3765,3765,0
20231219,161300,262377650,3765,3765,3765,3765,0
20231219,161200,262377650,3765,3765,3765,3765,0
20231219,161100,262377650,3765,3765,3765,3765,0
20231219,161000,262377650,3765,3765,3765,3765,0
20231219,160900,262377650,3765,3765,3765,3765,0
20231219,160800,262377650,3765,3765,3765,3765,0
20231219,160700,262377650,3765,3765,3765,3765,0
20231219,160600,262377650,3765,3765,3765,3765,0
20231219,160500,262377650,3765,3765,3765,3765,0
20231219,160400,262377650,3765,3765,3765,3765,0
20231219,160300,262377650,3765,3765,3765,3765,0
20231219,160200,262377650,3765,3765,3765,3765,0
20231219,160100,262377650,3765,3765,3765,3765,0
20231219,160000,262377650,3765,3765,3765,3765,0
20231219,155900,262377650,3765,3765,3765,3765,0
20231219,155800,262377650,3765,3765,3765,3765,0
20231219,155700,262377650,3765,3765,3765,3765,0
20231219,155600,262377650,3765,3765,3765,3765,0
20231219,155500,262377650,3765,3765,3765,3765,0
20231219,155400,262377650,3765,3765,3765,3765,0
20231219,155300,262377650,3765,3765,3765,3765,0
20231219,155200,262377650,3765,3765,3765,3765,0
20231219,155100,262377650,3765,3765,3765,3765,1113
20231219,155000,262377650,3765,3765,3765,3765,0
20231219,154900,262377650,3765,3765,3765,3765,0
20231219,154800,262377650,3765,3765,3765,3765,0
20231219,154700,262377650,3765,3765,3765,3765,0
20231219,154600,262377650,3765,3765,3765,3765,0
20231219,154500,262377650,3765,3765,3765,3765,0
20231219,154400,262377650,3765,3765,3765,3765,0
20231219,154300,262377650,3765,3765,3765,3765,0
20231219,154200,262377650,3765,3765,3765,3765,0
20231219,154100,262377650,3765,3765,3765,3765,0
20231219,154000,262377650,3765,3765,3765,3765,0
20231219,153900,262377650,3765,3765,3765,3765,0
20231219,153800,262377650,3765,3765,3765,3765,0
20231219,153700,262377650,3765,3765,3765,3765,0
20231219,153600,262377650,3765,3765,3765,3765,0
20231219,153500,262377650,3765,3765,3765,3765,0
20231219,153400,262377650,3765,3765,3765,3765,0
20231219,153300,262377650,3765,3765,3765,3765,0
20231219,153200,262377650,3765,3765,3765,3765,0
20231219,153100,262377650,3765,3765,3765,3765,0
20231219,153000,262377650,3765,3765,3765,3765,1113
20231219,152900,258187205,3770,3770,3770,3770,0
20231219,152800,258187205,3770,3770,3770,3770,0
20231219,152700,258187205,3770,3770,3770,3770,0
20231219,152600,258187205,3770,3770,3770,3770,0
20231219,152500,258187205,3770,3770,3770,3770,0
20231219,152400,258187205,3770,3770,3770,3770,0
20231219,152300,258187205,3770,3770,3770,3770,0
20231219,152200,258187205,3770,3770,3770,3770,0
20231219,152100,258187205,3770,3770,3770,3770,0
20231219,152000,258187205,3770,3770,3770,3770,0
20231219,151900,258187205,3770,3760,3770,3760,326
20231219,151800,256960335,3760,3745,3760,3745,125
20231219,151700,256491890,3745,3745,3760,3745,441
20231219,151600,254837795,3745,3735,3745,3735,19
20231219,151500,254766800,3745,3745,3745,3745,2
20231219,151400,254759310,3745,3745,3745,3745,0
20231219,151300,254759310,3745,3745,3745,3745,0
20231219,151200,254759310,3745,3745,3745,3745,0
20231219,151100,254759310,3745,3745,3745,3745,0
20231219,151000,254759310,3745,3740,3745,3735,1968
20231219,150900,247405470,3745,3740,3745,3740,848
20231219,150800,244230750,3750,3745,3750,3740,101
20231219,150700,243852730,3750,3735,3750,3735,124
20231219,150600,243389515,3750,3740,3750,3740,212
20231219,150500,242596615,3750,3750,3750,3750,2
20231219,150400,242589115,3750,3750,3750,3750,0
20231219,150300,242589115,3750,3750,3750,3750,0
20231219,150200,242589115,3750,3750,3750,3750,0
20231219,150100,242589115,3750,3750,3750,3750,0
20231219,150000,242589115,3750,3735,3750,3735,28
20231219,145900,242484520,3750,3750,3750,3750,2
20231219,145800,242477020,3750,3750,3750,3750,24
20231219,145700,242387020,3750,3750,3750,3750,2
20231219,145600,242379520,3750,3750,3750,3750,0
20231219,145500,242379520,3750,3740,3750,3730,26
20231219,145400,242282400,3750,3750,3750,3750,25
20231219,145300,242188650,3750,3750,3750,3750,0
20231219,145200,242188650,3750,3750,3750,3750,0
20231219,145100,242188650,3750,3750,3750,3750,0
20231219,145000,242188650,3750,3750,3750,3750,0
20231219,144900,242188650,3750,3750,3750,3750,0
20231219,144800,242188650,3750,3750,3750,3750,0
20231219,144700,242188650,3750,3750,3750,3750,0
20231219,144600,242188650,3750,3750,3750,3750,0
20231219,144500,242188650,3750,3750,3750,3750,0
20231219,144400,242188650,3750,3735,3750,3730,801
20231219,144300,239197355,3750,3750,3750,3750,0
20231219,144200,239197355,3750,3750,3750,3750,14
20231219,144100,239144855,3750,3750,3750,3750,0
20231219,144000,239144855,3750,3730,3750,3730,3
20231219,143900,239133645,3750,3750,3750,3750,0
20231219,143800,239133645,3750,3750,3750,3750,0
20231219,143700,239133645,3750,3740,3750,3730,397
20231219,143600,237650915,3750,3750,3750,3750,0
20231219,143500,237650915,3750,3750,3750,3750,0
20231219,143400,237650915,3750,3750,3750,3750,0
20231219,143300,237650915,3750,3750,3750,3750,0
20231219,143200,237650915,3750,3750,3750,3750,0
20231219,143100,237650915,3750,3750,3750,3750,6
20231219,143000,237628415,3750,3750,3750,3750,2369
20231219,142900,228744665,3755,3755,3755,3755,115
20231219,142800,228312840,3760,3755,3760,3755,116
20231219,142700,227877225,3750,3750,3750,3750,1
20231219,142600,227873475,3755,3755,3755,3755,3
20231219,142500,227862210,3755,3750,3755,3750,486
20231219,142400,226039700,3750,3750,3750,3750,0
20231219,142300,226039700,3750,3750,3750,3750,0
20231219,142200,226039700,3750,3750,3750,3750,0
20231219,142100,226039700,3750,3750,3750,3750,3
20231219,142000,226028450,3750,3750,3750,3750,0
20231219,141900,226028450,3750,3750,3750,3750,2
20231219,141800,226020950,3750,3750,3750,3750,1
20231219,141700,226017200,3750,3750,3750,3750,0
20231219,141600,226017200,3750,3740,3750,3735,65
20231219,141500,225774360,3750,3750,3750,3750,1
20231219,141400,225770610,3745,3745,3745,3745,300
20231219,141300,224647110,3750,3750,3750,3750,0
20231219,141200,224647110,3750,3750,3750,3750,0
20231219,141100,224647110,3750,3750,3750,3750,0
20231219,141000,224647110,3750,3750,3750,3750,0
20231219,140900,224647110,3750,3750,3750,3750,1
20231219,140800,224643360,3735,3735,3735,3735,0
20231219,140700,224643360,3735,3735,3735,3735,5
20231219,140600,224624685,3750,3750,3750,3750,0
20231219,140500,224624685,3750,3750,3750,3750,0
20231219,140400,224624685,3750,3750,3750,3750,1
20231219,140300,224620935,3750,3750,3750,3730,2617
20231219,140200,214856945,3740,3745,3745,3740,1600
20231219,140100,208872880,3750,3760,3760,3750,2314
20231219,140000,200193830,3755,3755,3755,3755,4
20231219,135900,200178810,3755,3755,3755,3755,4
20231219,135800,200163790,3760,3760,3760,3760,88
20231219,135700,199832910,3760,3760,3760,3760,0
20231219,135600,199832910,3760,3760,3760,3760,1
20231219,135500,199829150,3755,3755,3755,3755,127
20231219,135400,199352265,3760,3760,3760,3760,0
20231219,135300,199352265,3760,3760,3760,3760,0
20231219,135200,199352265,3760,3760,3760,3760,0
20231219,135100,199352265,3760,3760,3760,3760,1
20231219,135000,199348505,3755,3755,3755,3755,0
20231219,134900,199348505,3755,3755,3760,3755,208
20231219,134800,198567440,3760,3760,3760,3760,2
20231219,134700,198559920,3755,3755,3755,3755,0
20231219,134600,198559920,3755,3755,3755,3755,56
20231219,134500,198349640,3760,3760,3760,3760,0
20231219,134400,198349640,3760,3760,3760,3760,25
20231219,134300,198255640,3760,3760,3760,3760,2
20231219,134200,198248120,3760,3760,3760,3760,0
20231219,134100,198248120,3760,3760,3760,3760,0
20231219,134000,198248120,3760,3760,3760,3760,1
20231219,133900,198244360,3755,3755,3755,3755,26
20231219,133800,198146730,3760,3760,3760,3760,0
20231219,133700,198146730,3760,3760,3760,3760,90
20231219,133600,197808330,3760,3760,3760,3760,0
20231219,133500,197808330,3760,3760,3760,3760,0
20231219,133400,197808330,3760,3760,3760,3760,1
20231219,133300,197804570,3755,3755,3755,3755,90
20231219,133200,197466620,3760,3760,3760,3755,66
20231219,133100,197218710,3760,3760,3760,3760,0
20231219,133000,197218710,3760,3760,3760,3760,0
20231219,132900,197218710,3760,3760,3760,3760,88
20231219,132800,196887830,3760,3760,3760,3760,0
20231219,132700,196887830,3760,3760,3760,3760,80
20231219,132600,196587030,3760,3760,3760,3760,0
20231219,132500,196587030,3760,3760,3760,3760,0
20231219,132400,196587030,3760,3760,3760,3760,270
20231219,132300,195571830,3760,3760,3760,3760,0
20231219,132200,195571830,3760,3760,3760,3760,0
20231219,132100,195571830,3760,3760,3760,3760,40
20231219,132000,195421430,3760,3760,3760,3760,0
20231219,131900,195421430,3760,3760,3760,3760,0
20231219,131800,195421430,3760,3760,3760,3760,450
20231219,131700,193729430,3760,3760,3760,3760,0
20231219,131600,193729430,3760,3760,3760,3755,20
20231219,131500,193654240,3755,3755,3755,3755,185
20231219,131400,192959565,3755,3755,3755,3755,0
20231219,131300,192959565,3755,3755,3755,3755,0
20231219,131200,192959565,3755,3755,3755,3755,160
20231219,131100,192358765,3755,3755,3755,3755,0
20231219,131000,192358765,3755,3755,3755,3755,0
20231219,130900,192358765,3755,3755,3755,3755,0
20231219,130800,192358765,3755,3755,3755,3755,0
20231219,130700,192358765,3755,3750,3755,3750,1301
20231219,130600,187480010,3760,3760,3760,3760,0
20231219,130500,187480010,3760,3760,3760,3760,0
20231219,130400,187480010,3760,3760,3760,3760,0
20231219,130300,187480010,3760,3760,3760,3760,20
20231219,130200,187404810,3760,3760,3760,3760,0
20231219,130100,187404810,3760,3760,3760,3760,294
20231219,130000,186299370,3760,3760,3760,3760,151
20231219,125900,185731610,3760,3755,3760,3755,320
20231219,125800,184530000,3745,3750,3750,3745,100
20231219,125700,184155130,3755,3755,3755,3755,2
20231219,125600,184147620,3750,3750,3750,3750,59
20231219,125500,183926370,3750,3750,3750,3750,0
20231219,125400,183926370,3750,3750,3750,3750,4
20231219,125300,183911370,3755,3755,3755,3755,0
20231219,125200,183911370,3755,3755,3755,3755,0
20231219,125100,183911370,3755,3755,3755,3755,0
20231219,125000,183911370,3755,3755,3755,3755,0
20231219,124900,183911370,3755,3750,3755,3750,11
20231219,124800,183870110,3750,3750,3755,3750,17
20231219,124700,183806345,3745,3745,3750,3745,87
20231219,124600,183480525,3755,3755,3755,3755,0
20231219,124500,183480525,3755,3755,3755,3755,0
20231219,124400,183480525,3755,3755,3755,3755,0
20231219,124300,183480525,3755,3755,3755,3755,0
20231219,124200,183480525,3755,3755,3755,3755,0
20231219,124100,183480525,3755,3755,3755,3755,0
20231219,124000,183480525,3755,3755,3755,3755,0
20231219,123900,183480525,3755,3755,3755,3755,0
20231219,123800,183480525,3755,3755,3755,3755,0
20231219,123700,183480525,3755,3755,3755,3755,0
20231219,123600,183480525,3755,3755,3755,3755,0
20231219,123500,183480525,3755,3755,3755,3755,0
20231219,123400,183480525,3755,3755,3755,3755,30
20231219,123300,183367875,3755,3755,3755,3755,0
20231219,123200,183367875,3755,3735,3755,3735,11
20231219,123100,183326770,3755,3755,3755,3755,0
20231219,123000,183326770,3755,3740,3755,3740,4
20231219,122900,183311795,3755,3755,3755,3755,0
20231219,122800,183311795,3755,3755,3755,3755,0
20231219,122700,183311795,3755,3755,3755,3755,0
20231219,122600,183311795,3755,3755,3755,3755,0
20231219,122500,183311795,3755,3755,3755,3755,0
20231219,122400,183311795,3755,3755,3755,3755,0
20231219,122300,183311795,3755,3755,3755,3755,2
20231219,122200,183304285,3755,3750,3755,3735,509
20231219,122100,181401135,3750,3750,3750,3750,2409
20231219,122000,172367385,3750,3750,3750,3750,0
20231219,121900,172367385,3750,3750,3750,3750,50
20231219,121800,172179885,3760,3760,3760,3760,0
20231219,121700,172179885,3760,3760,3760,3760,0
20231219,121600,172179885,3760,3760,3760,3755,177
20231219,121500,171514415,3765,3765,3765,3765,0
20231219,121400,171514415,3765,3760,3765,3760,101
20231219,121300,171134650,3770,3770,3770,3770,500
20231219,121200,169249650,3770,3765,3770,3765,588
20231219,121100,167035815,3765,3765,3765,3765,0
20231219,121000,167035815,3765,3765,3765,3765,0
20231219,120900,167035815,3765,3765,3765,3760,44
20231219,120800,166870245,3765,3760,3765,3760,110
20231219,120700,166456620,3760,3760,3760,3760,0
20231219,120600,166456620,3760,3760,3760,3760,183
20231219,120500,165768540,3765,3765,3765,3765,0
20231219,120400,165768540,3765,3760,3765,3750,1506
20231219,120300,160106125,3750,3750,3760,3750,328
20231219,120200,158876115,3760,3750,3760,3750,358
20231219,120100,157533605,3750,3750,3750,3750,675
20231219,120000,155002355,3750,3745,3750,3745,672
20231219,115900,152483385,3750,3750,3750,3750,0
20231219,115800,152483385,3750,3750,3750,3750,0
20231219,115700,152483385,3750,3750,3750,3750,0
20231219,115600,152483385,3750,3750,3750,3750,0
20231219,115500,152483385,3750,3740,3750,3740,27
20231219,115400,152382395,3735,3735,3735,3735,50
20231219,115300,152195645,3750,3750,3750,3750,0
20231219,115200,152195645,3750,3750,3750,3750,0
20231219,115100,152195645,3750,3750,3750,3750,0
20231219,115000,152195645,3750,3750,3750,3750,0
20231219,114900,152195645,3750,3750,3750,3750,0
20231219,114800,152195645,3750,3745,3750,3745,6
20231219,114700,152173170,3750,3750,3750,3750,0
20231219,114600,152173170,3750,3750,3750,3750,0
20231219,114500,152173170,3750,3750,3750,3750,0
20231219,114400,152173170,3750,3750,3750,3750,0
20231219,114300,152173170,3750,3750,3750,3750,7
20231219,114200,152146920,3750,3750,3750,3750,0
20231219,114100,152146920,3750,3750,3750,3750,1
20231219,114000,152143170,3740,3740,3740,3740,2
20231219,113900,152135690,3740,3740,3740,3740,310
20231219,113800,150976290,3760,3760,3760,3760,11
20231219,113700,150934930,3765,3740,3765,3740,61
20231219,113600,150706765,3740,3735,3765,3735,133
20231219,113500,150209805,3765,3765,3765,3765,0
20231219,113400,150209805,3765,3765,3765,3765,888
20231219,113300,146866485,3765,3760,3765,3760,2065
20231219,113200,139093170,3765,3765,3765,3765,0
20231219,113100,139093170,3765,3765,3765,3765,0
20231219,113000,139093170,3765,3765,3765,3765,0
20231219,112900,139093170,3765,3765,3765,3765,0
20231219,112800,139093170,3765,3765,3765,3765,0
20231219,112700,139093170,3765,3740,3765,3740,322
20231219,112600,137886690,3740,3740,3740,3740,206
20231219,112500,137116250,3735,3730,3735,3730,1178
20231219,112400,132717420,3735,3735,3735,3735,0
20231219,112300,132717420,3735,3720,3735,3720,96
20231219,112200,132360120,3735,3735,3735,3735,0
20231219,112100,132360120,3735,3725,3735,3725,352
20231219,112000,131047465,3725,3725,3725,3725,28
20231219,111900,130943165,3725,3725,3725,3725,1
20231219,111800,130939440,3720,3720,3720,3720,790
20231219,111700,128000640,3725,3725,3725,3725,0
20231219,111600,128000640,3725,3725,3725,3725,0
20231219,111500,128000640,3725,3725,3725,3725,1
20231219,111400,127996915,3730,3725,3730,3725,269
20231219,111300,126993610,3730,3730,3730,3730,0
20231219,111200,126993610,3730,3725,3730,3725,1000
20231219,111100,123264015,3725,3725,3725,3725,0
20231219,111000,123264015,3725,3725,3725,3725,0
20231219,110900,123264015,3725,3725,3725,3725,0
20231219,110800,123264015,3725,3715,3725,3715,2
20231219,110700,123256575,3725,3715,3725,3710,179
20231219,110600,122591605,3725,3725,3725,3725,0
20231219,110500,122591605,3725,3725,3725,3725,5
20231219,110400,122572980,3730,3730,3730,3730,0
20231219,110300,122572980,3730,3725,3730,3725,78
20231219,110200,122282425,3725,3725,3725,3725,0
20231219,110100,122282425,3725,3725,3725,3725,1
20231219,110000,122278700,3730,3730,3730,3730,0
20231219,105900,122278700,3730,3730,3730,3730,0
20231219,105800,122278700,3730,3730,3730,3730,0
20231219,105700,122278700,3730,3730,3730,3730,1
20231219,105600,122274970,3715,3715,3730,3715,1600
20231219,105500,116330430,3715,3715,3715,3715,0
20231219,105400,116330430,3715,3715,3715,3715,0
20231219,105300,116330430,3715,3715,3715,3715,53
20231219,105200,116133535,3690,3715,3715,3690,2823
20231219,105100,105703095,3715,3715,3715,3715,10
20231219,105000,105665945,3715,3690,3715,3690,1010
20231219,104900,101915070,3690,3720,3720,3690,8074
20231219,104800,72007925,3720,3720,3720,3720,10
20231219,104700,71970725,3730,3720,3730,3720,70
20231219,104600,71709725,3735,3735,3735,3735,1
20231219,104500,71705990,3720,3715,3720,3715,542
20231219,104400,69689960,3720,3720,3720,3720,16
20231219,104300,69630440,3735,3735,3735,3735,0
20231219,104200,69630440,3735,3720,3735,3720,333
20231219,104100,68391650,3720,3720,3720,3720,772
20231219,104000,65519810,3735,3725,3735,3725,18
20231219,103900,65452670,3725,3725,3725,3725,0
20231219,103800,65452670,3725,3725,3725,3725,11
20231219,103700,65411695,3735,3735,3735,3735,1
20231219,103600,65407960,3725,3725,3735,3725,4
20231219,103500,65393050,3735,3725,3735,3725,329
20231219,103400,64167495,3735,3735,3735,3735,7
20231219,103300,64141350,3725,3725,3725,3725,300
20231219,103200,63023850,3735,3735,3735,3735,0
20231219,103100,63023850,3735,3735,3735,3735,5
20231219,103000,63005175,3740,3740,3740,3740,0
20231219,102900,63005175,3740,3740,3740,3740,1
20231219,102800,63001435,3730,3730,3730,3730,10
20231219,102700,62964135,3740,3735,3740,3735,6
20231219,102600,62941720,3740,3735,3740,3735,106
20231219,102500,62545805,3735,3735,3735,3735,0
20231219,102400,62545805,3735,3735,3735,3735,32
20231219,102300,62426285,3735,3725,3735,3725,101
20231219,102200,62050050,3735,3730,3735,3725,115
20231219,102100,61621255,3735,3735,3735,3735,0
20231219,102000,61621255,3735,3735,3735,3735,0
20231219,101900,61621255,3735,3735,3735,3735,1
20231219,101800,61617520,3740,3730,3740,3730,87
20231219,101700,61293000,3730,3725,3730,3725,398
20231219,101600,59810425,3740,3740,3740,3730,12
20231219,101500,59765555,3740,3740,3740,3740,14
20231219,101400,59713195,3740,3740,3740,3740,1
20231219,101300,59709455,3730,3730,3730,3730,108
20231219,101200,59306615,3740,3740,3740,3740,0
20231219,101100,59306615,3740,3740,3740,3740,0
20231219,101000,59306615,3740,3740,3740,3740,22
20231219,100900,59224335,3740,3740,3740,3740,5
20231219,100800,59205635,3745,3745,3745,3745,14
20231219,100700,59153205,3745,3745,3745,3745,0
20231219,100600,59153205,3745,3745,3745,3745,0
20231219,100500,59153205,3745,3735,3745,3725,216
20231219,100400,58347835,3745,3745,3745,3745,0
20231219,100300,58347835,3745,3745,3745,3745,15
20231219,100200,58291660,3750,3730,3750,3730,306
20231219,100100,57150240,3735,3735,3735,3735,22
20231219,100000,57068070,3740,3740,3740,3740,0
20231219,095900,57068070,3740,3735,3740,3725,1577
20231219,095800,51184650,3740,3745,3745,3740,48
20231219,095700,51005125,3745,3745,3745,3745,174
20231219,095600,50353495,3745,3745,3750,3740,705
20231219,095500,47715765,3750,3750,3750,3750,0
20231219,095400,47715765,3750,3745,3750,3745,126
20231219,095300,47243890,3760,3760,3760,3760,0
20231219,095200,47243890,3760,3760,3760,3760,1
20231219,095100,47240130,3740,3745,3745,3740,271
20231219,095000,46225770,3760,3760,3760,3760,0
20231219,094900,46225770,3760,3760,3760,3760,0
20231219,094800,46225770,3760,3760,3760,3760,150
20231219,094700,45661770,3765,3765,3765,3765,0
20231219,094600,45661770,3765,3765,3765,3765,1
20231219,094500,45658005,3745,3765,3765,3745,4
20231219,094400,45643005,3745,3745,3745,3745,1
20231219,094300,45639260,3770,3755,3770,3750,268
20231219,094200,44633575,3770,3770,3770,3745,521
20231219,094100,42679775,3770,3770,3770,3770,40
20231219,094000,42528975,3770,3770,3770,3770,0
20231219,093900,42528975,3770,3770,3770,3770,5
20231219,093800,42510125,3770,3750,3770,3750,1184
20231219,093700,38070075,3760,3770,3770,3760,11
20231219,093600,38028705,3770,3770,3770,3770,2
20231219,093500,38021165,3770,3770,3770,3770,12
20231219,093400,37975925,3770,3770,3770,3770,100
20231219,093300,37598925,3770,3770,3770,3770,5
20231219,093200,37580075,3770,3770,3770,3770,99
20231219,093100,37206845,3775,3775,3775,3775,0
20231219,093000,37206845,3775,3775,3775,3775,27
20231219,092900,37104920,3740,3755,3755,3740,638
20231219,092800,34714300,3775,3775,3775,3775,17
20231219,092700,34650125,3775,3765,3775,3765,70
20231219,092600,34386505,3765,3765,3765,3745,158
20231219,092500,33794735,3765,3765,3765,3765,0
20231219,092400,33794735,3765,3765,3765,3765,0
20231219,092300,33794735,3765,3765,3765,3765,0
20231219,092200,33794735,3765,3765,3765,3765,0
20231219,092100,33794735,3765,3765,3765,3765,4
20231219,092000,33779675,3765,3765,3765,3765,33
20231219,091900,33655430,3765,3740,3765,3730,309
20231219,091800,32502000,3765,3740,3765,3740,93
20231219,091700,32154155,3740,3735,3765,3735,178
20231219,091600,31489010,3740,3730,3740,3730,302
20231219,091500,30359600,3740,3765,3770,3740,940
20231219,091400,26843160,3770,3745,3770,3745,111
20231219,091300,26427240,3745,3755,3770,3745,602
20231219,091200,24167325,3775,3755,3775,3755,281
20231219,091100,23106950,3775,3775,3775,3775,7
20231219,091000,23080525,3775,3750,3775,3750,142
20231219,090900,22545500,3750,3770,3770,3750,500
20231219,090800,20668500,3770,3770,3770,3770,0
20231219,090700,20668500,3770,3770,3770,3770,0
20231219,090600,20668500,3770,3755,3770,3755,71
20231219,090500,20401880,3755,3755,3775,3755,31
20231219,090400,20285455,3755,3775,3775,3755,4
20231219,090300,20270415,3755,3775,3775,3755,1052
20231219,090200,16320115,3755,3770,3775,3755,225
20231219,090100,15471650,3780,3780,3780,3780,0
20231219,090000,15471650,3780,3740,3780,3740,3872