KissMeData/265560/min/candle-20231219.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231219,205100,259649240,10330,10330,10330,10330,617
20231219,205000,259649240,10330,10330,10330,10330,0
20231219,204900,259649240,10330,10330,10330,10330,0
20231219,204800,259649240,10330,10330,10330,10330,0
20231219,204700,259649240,10330,10330,10330,10330,0
20231219,204600,259649240,10330,10330,10330,10330,0
20231219,204500,259649240,10330,10330,10330,10330,0
20231219,204400,259649240,10330,10330,10330,10330,0
20231219,204300,259649240,10330,10330,10330,10330,0
20231219,204200,259649240,10330,10330,10330,10330,0
20231219,204100,259649240,10330,10330,10330,10330,0
20231219,204000,259649240,10330,10330,10330,10330,0
20231219,203900,259649240,10330,10330,10330,10330,0
20231219,203800,259649240,10330,10330,10330,10330,0
20231219,203700,259649240,10330,10330,10330,10330,0
20231219,203600,259649240,10330,10330,10330,10330,0
20231219,203500,259649240,10330,10330,10330,10330,0
20231219,203400,259649240,10330,10330,10330,10330,0
20231219,203300,259649240,10330,10330,10330,10330,0
20231219,203200,259649240,10330,10330,10330,10330,0
20231219,203100,259649240,10330,10330,10330,10330,0
20231219,203000,259649240,10330,10330,10330,10330,0
20231219,202900,259649240,10330,10330,10330,10330,0
20231219,202800,259649240,10330,10330,10330,10330,0
20231219,202700,259649240,10330,10330,10330,10330,0
20231219,202600,259649240,10330,10330,10330,10330,0
20231219,202500,259649240,10330,10330,10330,10330,0
20231219,202400,259649240,10330,10330,10330,10330,0
20231219,202300,259649240,10330,10330,10330,10330,0
20231219,202200,259649240,10330,10330,10330,10330,0
20231219,202100,259649240,10330,10330,10330,10330,617
20231219,202000,259649240,10330,10330,10330,10330,0
20231219,201900,259649240,10330,10330,10330,10330,0
20231219,201800,259649240,10330,10330,10330,10330,0
20231219,201700,259649240,10330,10330,10330,10330,0
20231219,201600,259649240,10330,10330,10330,10330,0
20231219,201500,259649240,10330,10330,10330,10330,0
20231219,201400,259649240,10330,10330,10330,10330,0
20231219,201300,259649240,10330,10330,10330,10330,0
20231219,201200,259649240,10330,10330,10330,10330,0
20231219,201100,259649240,10330,10330,10330,10330,0
20231219,201000,259649240,10330,10330,10330,10330,0
20231219,200900,259649240,10330,10330,10330,10330,0
20231219,200800,259649240,10330,10330,10330,10330,0
20231219,200700,259649240,10330,10330,10330,10330,0
20231219,200600,259649240,10330,10330,10330,10330,0
20231219,200500,259649240,10330,10330,10330,10330,0
20231219,200400,259649240,10330,10330,10330,10330,0
20231219,200300,259649240,10330,10330,10330,10330,0
20231219,200200,259649240,10330,10330,10330,10330,0
20231219,200100,259649240,10330,10330,10330,10330,0
20231219,200000,259649240,10330,10330,10330,10330,0
20231219,195900,259649240,10330,10330,10330,10330,0
20231219,195800,259649240,10330,10330,10330,10330,0
20231219,195700,259649240,10330,10330,10330,10330,0
20231219,195600,259649240,10330,10330,10330,10330,0
20231219,195500,259649240,10330,10330,10330,10330,0
20231219,195400,259649240,10330,10330,10330,10330,0
20231219,195300,259649240,10330,10330,10330,10330,0
20231219,195200,259649240,10330,10330,10330,10330,0
20231219,195100,259649240,10330,10330,10330,10330,617
20231219,195000,259649240,10330,10330,10330,10330,0
20231219,194900,259649240,10330,10330,10330,10330,0
20231219,194800,259649240,10330,10330,10330,10330,0
20231219,194700,259649240,10330,10330,10330,10330,0
20231219,194600,259649240,10330,10330,10330,10330,0
20231219,194500,259649240,10330,10330,10330,10330,0
20231219,194400,259649240,10330,10330,10330,10330,0
20231219,194300,259649240,10330,10330,10330,10330,0
20231219,194200,259649240,10330,10330,10330,10330,0
20231219,194100,259649240,10330,10330,10330,10330,0
20231219,194000,259649240,10330,10330,10330,10330,0
20231219,193900,259649240,10330,10330,10330,10330,0
20231219,193800,259649240,10330,10330,10330,10330,0
20231219,193700,259649240,10330,10330,10330,10330,0
20231219,193600,259649240,10330,10330,10330,10330,0
20231219,193500,259649240,10330,10330,10330,10330,0
20231219,193400,259649240,10330,10330,10330,10330,0
20231219,193300,259649240,10330,10330,10330,10330,0
20231219,193200,259649240,10330,10330,10330,10330,0
20231219,193100,259649240,10330,10330,10330,10330,0
20231219,193000,259649240,10330,10330,10330,10330,0
20231219,192900,259649240,10330,10330,10330,10330,0
20231219,192800,259649240,10330,10330,10330,10330,0
20231219,192700,259649240,10330,10330,10330,10330,0
20231219,192600,259649240,10330,10330,10330,10330,0
20231219,192500,259649240,10330,10330,10330,10330,0
20231219,192400,259649240,10330,10330,10330,10330,0
20231219,192300,259649240,10330,10330,10330,10330,0
20231219,192200,259649240,10330,10330,10330,10330,0
20231219,192100,259649240,10330,10330,10330,10330,617
20231219,192000,259649240,10330,10330,10330,10330,0
20231219,191900,259649240,10330,10330,10330,10330,0
20231219,191800,259649240,10330,10330,10330,10330,0
20231219,191700,259649240,10330,10330,10330,10330,0
20231219,191600,259649240,10330,10330,10330,10330,0
20231219,191500,259649240,10330,10330,10330,10330,0
20231219,191400,259649240,10330,10330,10330,10330,0
20231219,191300,259649240,10330,10330,10330,10330,0
20231219,191200,259649240,10330,10330,10330,10330,0
20231219,191100,259649240,10330,10330,10330,10330,0
20231219,191000,259649240,10330,10330,10330,10330,0
20231219,190900,259649240,10330,10330,10330,10330,0
20231219,190800,259649240,10330,10330,10330,10330,0
20231219,190700,259649240,10330,10330,10330,10330,0
20231219,190600,259649240,10330,10330,10330,10330,0
20231219,190500,259649240,10330,10330,10330,10330,0
20231219,190400,259649240,10330,10330,10330,10330,0
20231219,190300,259649240,10330,10330,10330,10330,0
20231219,190200,259649240,10330,10330,10330,10330,0
20231219,190100,259649240,10330,10330,10330,10330,0
20231219,190000,259649240,10330,10330,10330,10330,0
20231219,185900,259649240,10330,10330,10330,10330,0
20231219,185800,259649240,10330,10330,10330,10330,0
20231219,185700,259649240,10330,10330,10330,10330,0
20231219,185600,259649240,10330,10330,10330,10330,0
20231219,185500,259649240,10330,10330,10330,10330,0
20231219,185400,259649240,10330,10330,10330,10330,0
20231219,185300,259649240,10330,10330,10330,10330,0
20231219,185200,259649240,10330,10330,10330,10330,0
20231219,185100,259649240,10330,10330,10330,10330,617
20231219,185000,259649240,10330,10330,10330,10330,0
20231219,184900,259649240,10330,10330,10330,10330,0
20231219,184800,259649240,10330,10330,10330,10330,0
20231219,184700,259649240,10330,10330,10330,10330,0
20231219,184600,259649240,10330,10330,10330,10330,0
20231219,184500,259649240,10330,10330,10330,10330,0
20231219,184400,259649240,10330,10330,10330,10330,0
20231219,184300,259649240,10330,10330,10330,10330,0
20231219,184200,259649240,10330,10330,10330,10330,0
20231219,184100,259649240,10330,10330,10330,10330,0
20231219,184000,259649240,10330,10330,10330,10330,0
20231219,183900,259649240,10330,10330,10330,10330,0
20231219,183800,259649240,10330,10330,10330,10330,0
20231219,183700,259649240,10330,10330,10330,10330,0
20231219,183600,259649240,10330,10330,10330,10330,0
20231219,183500,259649240,10330,10330,10330,10330,0
20231219,183400,259649240,10330,10330,10330,10330,0
20231219,183300,259649240,10330,10330,10330,10330,0
20231219,183200,259649240,10330,10330,10330,10330,0
20231219,183100,259649240,10330,10330,10330,10330,0
20231219,183000,259649240,10330,10330,10330,10330,0
20231219,182900,259649240,10330,10330,10330,10330,0
20231219,182800,259649240,10330,10330,10330,10330,0
20231219,182700,259649240,10330,10330,10330,10330,0
20231219,182600,259649240,10330,10330,10330,10330,0
20231219,182500,259649240,10330,10330,10330,10330,0
20231219,182400,259649240,10330,10330,10330,10330,0
20231219,182300,259649240,10330,10330,10330,10330,0
20231219,182200,259649240,10330,10330,10330,10330,0
20231219,182100,259649240,10330,10330,10330,10330,617
20231219,182000,259649240,10330,10330,10330,10330,0
20231219,181900,259649240,10330,10330,10330,10330,0
20231219,181800,259649240,10330,10330,10330,10330,0
20231219,181700,259649240,10330,10330,10330,10330,0
20231219,181600,259649240,10330,10330,10330,10330,0
20231219,181500,259649240,10330,10330,10330,10330,0
20231219,181400,259649240,10330,10330,10330,10330,0
20231219,181300,259649240,10330,10330,10330,10330,0
20231219,181200,259649240,10330,10330,10330,10330,0
20231219,181100,259649240,10330,10330,10330,10330,0
20231219,181000,259649240,10330,10330,10330,10330,0
20231219,180900,259649240,10330,10330,10330,10330,0
20231219,180800,259649240,10330,10330,10330,10330,0
20231219,180700,259649240,10330,10330,10330,10330,0
20231219,180600,259649240,10330,10330,10330,10330,0
20231219,180500,259649240,10330,10330,10330,10330,0
20231219,180400,259649240,10330,10330,10330,10330,0
20231219,180300,259649240,10330,10330,10330,10330,0
20231219,180200,259649240,10330,10330,10330,10330,0
20231219,180100,259649240,10330,10330,10330,10330,0
20231219,180000,259649240,10330,10330,10330,10330,0
20231219,175900,259649240,10330,10330,10330,10330,0
20231219,175800,259649240,10330,10330,10330,10330,0
20231219,175700,259649240,10330,10330,10330,10330,0
20231219,175600,259649240,10330,10330,10330,10330,0
20231219,175500,259649240,10330,10330,10330,10330,0
20231219,175400,259649240,10330,10330,10330,10330,0
20231219,175300,259649240,10330,10330,10330,10330,0
20231219,175200,259649240,10330,10330,10330,10330,0
20231219,175100,259649240,10330,10330,10330,10330,617
20231219,175000,259649240,10330,10330,10330,10330,0
20231219,174900,259649240,10330,10330,10330,10330,0
20231219,174800,259649240,10330,10330,10330,10330,0
20231219,174700,259649240,10330,10330,10330,10330,0
20231219,174600,259649240,10330,10330,10330,10330,0
20231219,174500,259649240,10330,10330,10330,10330,0
20231219,174400,259649240,10330,10330,10330,10330,0
20231219,174300,259649240,10330,10330,10330,10330,0
20231219,174200,259649240,10330,10330,10330,10330,0
20231219,174100,259649240,10330,10330,10330,10330,0
20231219,174000,259649240,10330,10330,10330,10330,0
20231219,173900,259649240,10330,10330,10330,10330,0
20231219,173800,259649240,10330,10330,10330,10330,0
20231219,173700,259649240,10330,10330,10330,10330,0
20231219,173600,259649240,10330,10330,10330,10330,0
20231219,173500,259649240,10330,10330,10330,10330,0
20231219,173400,259649240,10330,10330,10330,10330,0
20231219,173300,259649240,10330,10330,10330,10330,0
20231219,173200,259649240,10330,10330,10330,10330,0
20231219,173100,259649240,10330,10330,10330,10330,0
20231219,173000,259649240,10330,10330,10330,10330,0
20231219,172900,259649240,10330,10330,10330,10330,0
20231219,172800,259649240,10330,10330,10330,10330,0
20231219,172700,259649240,10330,10330,10330,10330,0
20231219,172600,259649240,10330,10330,10330,10330,0
20231219,172500,259649240,10330,10330,10330,10330,0
20231219,172400,259649240,10330,10330,10330,10330,0
20231219,172300,259649240,10330,10330,10330,10330,0
20231219,172200,259649240,10330,10330,10330,10330,0
20231219,172100,259649240,10330,10330,10330,10330,617
20231219,172000,259649240,10330,10330,10330,10330,0
20231219,171900,259649240,10330,10330,10330,10330,0
20231219,171800,259649240,10330,10330,10330,10330,0
20231219,171700,259649240,10330,10330,10330,10330,0
20231219,171600,259649240,10330,10330,10330,10330,0
20231219,171500,259649240,10330,10330,10330,10330,0
20231219,171400,259649240,10330,10330,10330,10330,0
20231219,171300,259649240,10330,10330,10330,10330,0
20231219,171200,259649240,10330,10330,10330,10330,0
20231219,171100,259649240,10330,10330,10330,10330,0
20231219,171000,259649240,10330,10330,10330,10330,0
20231219,170900,259649240,10330,10330,10330,10330,0
20231219,170800,259649240,10330,10330,10330,10330,0
20231219,170700,259649240,10330,10330,10330,10330,0
20231219,170600,259649240,10330,10330,10330,10330,0
20231219,170500,259649240,10330,10330,10330,10330,0
20231219,170400,259649240,10330,10330,10330,10330,0
20231219,170300,259649240,10330,10330,10330,10330,0
20231219,170200,259649240,10330,10330,10330,10330,0
20231219,170100,259649240,10330,10330,10330,10330,0
20231219,170000,259649240,10330,10330,10330,10330,0
20231219,165900,259649240,10330,10330,10330,10330,0
20231219,165800,259649240,10330,10330,10330,10330,0
20231219,165700,259649240,10330,10330,10330,10330,0
20231219,165600,259649240,10330,10330,10330,10330,0
20231219,165500,259649240,10330,10330,10330,10330,0
20231219,165400,259649240,10330,10330,10330,10330,0
20231219,165300,259649240,10330,10330,10330,10330,0
20231219,165200,259649240,10330,10330,10330,10330,0
20231219,165100,259649240,10330,10330,10330,10330,617
20231219,165000,259649240,10330,10330,10330,10330,0
20231219,164900,259649240,10330,10330,10330,10330,0
20231219,164800,259649240,10330,10330,10330,10330,0
20231219,164700,259649240,10330,10330,10330,10330,0
20231219,164600,259649240,10330,10330,10330,10330,0
20231219,164500,259649240,10330,10330,10330,10330,0
20231219,164400,259649240,10330,10330,10330,10330,0
20231219,164300,259649240,10330,10330,10330,10330,0
20231219,164200,259649240,10330,10330,10330,10330,0
20231219,164100,259649240,10330,10330,10330,10330,0
20231219,164000,259649240,10330,10330,10330,10330,0
20231219,163900,259649240,10330,10330,10330,10330,0
20231219,163800,259649240,10330,10330,10330,10330,0
20231219,163700,259649240,10330,10330,10330,10330,0
20231219,163600,259649240,10330,10330,10330,10330,0
20231219,163500,259649240,10330,10330,10330,10330,0
20231219,163400,259649240,10330,10330,10330,10330,0
20231219,163300,259649240,10330,10330,10330,10330,0
20231219,163200,259649240,10330,10330,10330,10330,0
20231219,163100,259649240,10330,10330,10330,10330,0
20231219,163000,259649240,10330,10330,10330,10330,0
20231219,162900,259649240,10330,10330,10330,10330,0
20231219,162800,259649240,10330,10330,10330,10330,0
20231219,162700,259649240,10330,10330,10330,10330,0
20231219,162600,259649240,10330,10330,10330,10330,0
20231219,162500,259649240,10330,10330,10330,10330,0
20231219,162400,259649240,10330,10330,10330,10330,0
20231219,162300,259649240,10330,10330,10330,10330,0
20231219,162200,259649240,10330,10330,10330,10330,0
20231219,162100,259649240,10330,10330,10330,10330,617
20231219,162000,259649240,10330,10330,10330,10330,0
20231219,161900,259649240,10330,10330,10330,10330,0
20231219,161800,259649240,10330,10330,10330,10330,0
20231219,161700,259649240,10330,10330,10330,10330,0
20231219,161600,259649240,10330,10330,10330,10330,0
20231219,161500,259649240,10330,10330,10330,10330,0
20231219,161400,259649240,10330,10330,10330,10330,0
20231219,161300,259649240,10330,10330,10330,10330,0
20231219,161200,259649240,10330,10330,10330,10330,0
20231219,161100,259649240,10330,10330,10330,10330,0
20231219,161000,259649240,10330,10330,10330,10330,0
20231219,160900,259649240,10330,10330,10330,10330,0
20231219,160800,259649240,10330,10330,10330,10330,0
20231219,160700,259649240,10330,10330,10330,10330,0
20231219,160600,259649240,10330,10330,10330,10330,0
20231219,160500,259649240,10330,10330,10330,10330,0
20231219,160400,259649240,10330,10330,10330,10330,0
20231219,160300,259649240,10330,10330,10330,10330,0
20231219,160200,259649240,10330,10330,10330,10330,0
20231219,160100,259649240,10330,10330,10330,10330,0
20231219,160000,259649240,10330,10330,10330,10330,0
20231219,155900,259649240,10330,10330,10330,10330,0
20231219,155800,259649240,10330,10330,10330,10330,0
20231219,155700,259649240,10330,10330,10330,10330,0
20231219,155600,259649240,10330,10330,10330,10330,0
20231219,155500,259649240,10330,10330,10330,10330,0
20231219,155400,259649240,10330,10330,10330,10330,0
20231219,155300,259649240,10330,10330,10330,10330,0
20231219,155200,259649240,10330,10330,10330,10330,0
20231219,155100,259649240,10330,10330,10330,10330,617
20231219,155000,259649240,10330,10330,10330,10330,0
20231219,154900,259649240,10330,10330,10330,10330,0
20231219,154800,259649240,10330,10330,10330,10330,0
20231219,154700,259649240,10330,10330,10330,10330,0
20231219,154600,259649240,10330,10330,10330,10330,0
20231219,154500,259649240,10330,10330,10330,10330,0
20231219,154400,259649240,10330,10330,10330,10330,0
20231219,154300,259649240,10330,10330,10330,10330,0
20231219,154200,259649240,10330,10330,10330,10330,0
20231219,154100,259649240,10330,10330,10330,10330,0
20231219,154000,259649240,10330,10330,10330,10330,0
20231219,153900,259649240,10330,10330,10330,10330,0
20231219,153800,259649240,10330,10330,10330,10330,0
20231219,153700,259649240,10330,10330,10330,10330,0
20231219,153600,259649240,10330,10330,10330,10330,0
20231219,153500,259649240,10330,10330,10330,10330,0
20231219,153400,259649240,10330,10330,10330,10330,0
20231219,153300,259649240,10330,10330,10330,10330,0
20231219,153200,259649240,10330,10330,10330,10330,0
20231219,153100,259649240,10330,10330,10330,10330,0
20231219,153000,259649240,10330,10330,10330,10330,617
20231219,152900,253275630,10320,10320,10320,10320,0
20231219,152800,253275630,10320,10320,10320,10320,0
20231219,152700,253275630,10320,10320,10320,10320,0
20231219,152600,253275630,10320,10320,10320,10320,0
20231219,152500,253275630,10320,10320,10320,10320,0
20231219,152400,253275630,10320,10320,10320,10320,0
20231219,152300,253275630,10320,10320,10320,10320,0
20231219,152200,253275630,10320,10320,10320,10320,0
20231219,152100,253275630,10320,10320,10320,10320,0
20231219,152000,253275630,10320,10320,10320,10320,0
20231219,151900,253275630,10320,10280,10320,10280,15
20231219,151800,253121390,10320,10320,10320,10300,30
20231219,151700,252811890,10320,10320,10320,10320,36
20231219,151600,252440370,10320,10330,10330,10320,115
20231219,151500,251253390,10330,10330,10330,10330,110
20231219,151400,250117090,10330,10330,10330,10330,143
20231219,151300,248639900,10330,10320,10330,10320,53
20231219,151200,248092680,10320,10320,10320,10320,87
20231219,151100,247194840,10320,10320,10330,10320,106
20231219,151000,246100760,10320,10320,10320,10320,95
20231219,150900,245120360,10320,10310,10320,10310,85
20231219,150800,244243260,10310,10310,10310,10310,104
20231219,150700,243171020,10310,10310,10310,10310,201
20231219,150600,241098710,10310,10310,10310,10310,150
20231219,150500,239552210,10310,10310,10310,10310,93
20231219,150400,238593380,10310,10300,10310,10300,81
20231219,150300,237758740,10300,10300,10300,10300,102
20231219,150200,236708140,10290,10300,10300,10290,104
20231219,150100,235637050,10300,10300,10300,10290,92
20231219,150000,234689540,10300,10290,10300,10290,114
20231219,145900,233516390,10290,10290,10290,10290,0
20231219,145800,233516390,10290,10290,10290,10290,0
20231219,145700,233516390,10290,10290,10290,10290,1
20231219,145600,233506100,10300,10300,10300,10300,0
20231219,145500,233506100,10300,10300,10300,10300,1
20231219,145400,233495800,10270,10270,10270,10270,0
20231219,145300,233495800,10270,10270,10270,10270,0
20231219,145200,233495800,10270,10290,10290,10270,10
20231219,145100,233393020,10280,10280,10280,10280,127
20231219,145000,232087460,10290,10290,10290,10290,0
20231219,144900,232087460,10290,10290,10290,10290,0
20231219,144800,232087460,10290,10290,10290,10290,0
20231219,144700,232087460,10290,10290,10290,10290,200
20231219,144600,230029460,10300,10300,10300,10300,0
20231219,144500,230029460,10300,10300,10300,10300,0
20231219,144400,230029460,10300,10300,10300,10300,20
20231219,144300,229823460,10300,10300,10300,10300,0
20231219,144200,229823460,10300,10300,10300,10300,389
20231219,144100,225816760,10300,10300,10300,10300,0
20231219,144000,225816760,10300,10300,10300,10300,0
20231219,143900,225816760,10300,10300,10300,10300,0
20231219,143800,225816760,10300,10300,10300,10300,0
20231219,143700,225816760,10300,10300,10300,10300,13
20231219,143600,225682860,10300,10300,10300,10300,30
20231219,143500,225373860,10310,10300,10310,10300,1058
20231219,143400,214476450,10300,10280,10300,10280,10
20231219,143300,214373630,10290,10290,10290,10290,199
20231219,143200,212325920,10290,10290,10290,10290,0
20231219,143100,212325920,10290,10290,10290,10290,0
20231219,143000,212325920,10290,10250,10290,10240,7017
20231219,142900,140252400,10250,10250,10250,10250,1
20231219,142800,140242150,10250,10250,10250,10250,0
20231219,142700,140242150,10250,10250,10250,10250,1
20231219,142600,140231900,10250,10250,10250,10250,2
20231219,142500,140211400,10260,10260,10260,10260,0
20231219,142400,140211400,10260,10260,10260,10260,0
20231219,142300,140211400,10260,10260,10260,10260,0
20231219,142200,140211400,10260,10260,10260,10260,0
20231219,142100,140211400,10260,10260,10260,10240,196
20231219,142000,138201160,10260,10260,10260,10260,0
20231219,141900,138201160,10260,10260,10260,10260,0
20231219,141800,138201160,10260,10260,10260,10260,0
20231219,141700,138201160,10260,10260,10260,10260,50
20231219,141600,137688160,10260,10260,10260,10260,0
20231219,141500,137688160,10260,10260,10260,10260,1
20231219,141400,137677900,10250,10250,10250,10250,1
20231219,141300,137667650,10250,10250,10250,10250,0
20231219,141200,137667650,10250,10250,10250,10250,0
20231219,141100,137667650,10250,10250,10250,10250,0
20231219,141000,137667650,10250,10250,10250,10250,0
20231219,140900,137667650,10250,10250,10250,10250,0
20231219,140800,137667650,10250,10250,10250,10250,0
20231219,140700,137667650,10250,10250,10250,10250,0
20231219,140600,137667650,10250,10250,10250,10250,0
20231219,140500,137667650,10250,10250,10250,10250,0
20231219,140400,137667650,10250,10250,10250,10250,0
20231219,140300,137667650,10250,10250,10250,10250,0
20231219,140200,137667650,10250,10250,10250,10250,0
20231219,140100,137667650,10250,10250,10250,10250,0
20231219,140000,137667650,10250,10250,10250,10250,412
20231219,135900,133444650,10260,10260,10260,10260,14
20231219,135800,133301010,10260,10260,10260,10260,0
20231219,135700,133301010,10260,10260,10260,10260,0
20231219,135600,133301010,10260,10260,10260,10260,15
20231219,135500,133147110,10260,10260,10260,10260,0
20231219,135400,133147110,10260,10260,10260,10260,0
20231219,135300,133147110,10260,10260,10260,10260,0
20231219,135200,133147110,10260,10260,10260,10260,0
20231219,135100,133147110,10260,10260,10260,10260,31
20231219,135000,132829050,10270,10270,10270,10270,0
20231219,134900,132829050,10270,10270,10270,10270,0
20231219,134800,132829050,10270,10270,10270,10270,0
20231219,134700,132829050,10270,10260,10270,10260,42
20231219,134600,132398120,10270,10270,10270,10270,0
20231219,134500,132398120,10270,10270,10270,10270,0
20231219,134400,132398120,10270,10270,10270,10270,0
20231219,134300,132398120,10270,10270,10270,10270,0
20231219,134200,132398120,10270,10270,10270,10270,0
20231219,134100,132398120,10270,10270,10270,10270,0
20231219,134000,132398120,10270,10270,10270,10270,427
20231219,133900,128012830,10270,10270,10270,10270,36
20231219,133800,127643110,10280,10280,10280,10280,0
20231219,133700,127643110,10280,10280,10280,10280,30
20231219,133600,127334710,10270,10270,10270,10270,0
20231219,133500,127334710,10270,10270,10270,10270,9
20231219,133400,127242280,10270,10270,10270,10270,0
20231219,133300,127242280,10270,10270,10270,10270,0
20231219,133200,127242280,10270,10270,10270,10270,0
20231219,133100,127242280,10270,10270,10270,10270,0
20231219,133000,127242280,10270,10270,10270,10270,0
20231219,132900,127242280,10270,10270,10270,10270,0
20231219,132800,127242280,10270,10270,10270,10270,100
20231219,132700,126215280,10270,10270,10270,10270,1
20231219,132600,126205010,10280,10280,10280,10280,111
20231219,132500,125063930,10280,10280,10280,10280,51
20231219,132400,124539650,10280,10280,10280,10280,0
20231219,132300,124539650,10280,10280,10280,10280,0
20231219,132200,124539650,10280,10280,10280,10280,50
20231219,132100,124025650,10280,10280,10280,10280,0
20231219,132000,124025650,10280,10280,10280,10280,0
20231219,131900,124025650,10280,10280,10280,10280,0
20231219,131800,124025650,10280,10280,10280,10280,0
20231219,131700,124025650,10280,10280,10280,10280,0
20231219,131600,124025650,10280,10280,10280,10280,0
20231219,131500,124025650,10280,10280,10280,10280,0
20231219,131400,124025650,10280,10280,10280,10280,0
20231219,131300,124025650,10280,10280,10280,10280,0
20231219,131200,124025650,10280,10280,10280,10280,0
20231219,131100,124025650,10280,10280,10280,10280,0
20231219,131000,124025650,10280,10280,10280,10280,0
20231219,130900,124025650,10280,10280,10280,10280,0
20231219,130800,124025650,10280,10280,10280,10280,0
20231219,130700,124025650,10280,10280,10280,10280,0
20231219,130600,124025650,10280,10280,10280,10280,0
20231219,130500,124025650,10280,10280,10280,10280,0
20231219,130400,124025650,10280,10290,10290,10280,277
20231219,130300,121177590,10300,10300,10300,10300,0
20231219,130200,121177590,10300,10300,10300,10300,0
20231219,130100,121177590,10300,10300,10300,10300,0
20231219,130000,121177590,10300,10300,10300,10300,0
20231219,125900,121177590,10300,10300,10300,10300,0
20231219,125800,121177590,10300,10300,10300,10300,0
20231219,125700,121177590,10300,10300,10300,10300,0
20231219,125600,121177590,10300,10300,10300,10300,0
20231219,125500,121177590,10300,10300,10300,10300,0
20231219,125400,121177590,10300,10300,10300,10300,0
20231219,125300,121177590,10300,10300,10300,10300,0
20231219,125200,121177590,10300,10300,10300,10300,1
20231219,125100,121167290,10300,10300,10300,10300,0
20231219,125000,121167290,10300,10300,10300,10300,0
20231219,124900,121167290,10300,10300,10300,10300,0
20231219,124800,121167290,10300,10300,10300,10300,0
20231219,124700,121167290,10300,10300,10300,10300,0
20231219,124600,121167290,10300,10300,10300,10300,0
20231219,124500,121167290,10300,10300,10300,10300,50
20231219,124400,120652290,10310,10310,10310,10310,0
20231219,124300,120652290,10310,10310,10310,10310,0
20231219,124200,120652290,10310,10310,10310,10310,10
20231219,124100,120549190,10310,10310,10310,10310,11
20231219,124000,120435780,10280,10280,10280,10280,8
20231219,123900,120353540,10280,10280,10280,10280,0
20231219,123800,120353540,10280,10280,10280,10280,0
20231219,123700,120353540,10280,10280,10280,10280,10
20231219,123600,120250740,10310,10310,10310,10310,0
20231219,123500,120250740,10310,10310,10310,10310,0
20231219,123400,120250740,10310,10310,10310,10310,0
20231219,123300,120250740,10310,10310,10310,10310,0
20231219,123200,120250740,10310,10310,10310,10310,5
20231219,123100,120199190,10310,10310,10310,10310,0
20231219,123000,120199190,10310,10310,10310,10310,1
20231219,122900,120188880,10280,10280,10280,10280,0
20231219,122800,120188880,10280,10280,10280,10280,7
20231219,122700,120116920,10280,10280,10280,10280,0
20231219,122600,120116920,10280,10280,10280,10280,0
20231219,122500,120116920,10280,10280,10280,10280,0
20231219,122400,120116920,10280,10280,10280,10280,0
20231219,122300,120116920,10280,10280,10280,10280,0
20231219,122200,120116920,10280,10280,10280,10280,0
20231219,122100,120116920,10280,10280,10280,10280,0
20231219,122000,120116920,10280,10280,10280,10280,0
20231219,121900,120116920,10280,10280,10280,10280,0
20231219,121800,120116920,10280,10280,10280,10280,9
20231219,121700,120024400,10310,10310,10310,10310,0
20231219,121600,120024400,10310,10310,10310,10310,0
20231219,121500,120024400,10310,10310,10310,10310,20
20231219,121400,119818200,10310,10310,10310,10310,0
20231219,121300,119818200,10310,10310,10310,10310,0
20231219,121200,119818200,10310,10310,10310,10310,0
20231219,121100,119818200,10310,10310,10310,10310,0
20231219,121000,119818200,10310,10310,10310,10310,0
20231219,120900,119818200,10310,10310,10310,10310,0
20231219,120800,119818200,10310,10310,10310,10310,0
20231219,120700,119818200,10310,10310,10310,10310,0
20231219,120600,119818200,10310,10310,10310,10310,0
20231219,120500,119818200,10310,10310,10310,10310,0
20231219,120400,119818200,10310,10310,10310,10310,0
20231219,120300,119818200,10310,10310,10310,10310,0
20231219,120200,119818200,10310,10310,10310,10310,0
20231219,120100,119818200,10310,10310,10310,10310,1
20231219,120000,119807890,10280,10280,10280,10280,0
20231219,115900,119807890,10280,10280,10280,10280,0
20231219,115800,119807890,10280,10280,10280,10280,0
20231219,115700,119807890,10280,10280,10280,10280,0
20231219,115600,119807890,10280,10280,10280,10280,2
20231219,115500,119787330,10280,10280,10280,10280,477
20231219,115400,114883770,10310,10310,10310,10310,0
20231219,115300,114883770,10310,10310,10310,10310,0
20231219,115200,114883770,10310,10310,10310,10310,0
20231219,115100,114883770,10310,10310,10310,10310,0
20231219,115000,114883770,10310,10310,10310,10310,1
20231219,114900,114873460,10300,10300,10300,10300,0
20231219,114800,114873460,10300,10300,10300,10300,279
20231219,114700,111999760,10320,10320,10320,10320,0
20231219,114600,111999760,10320,10320,10320,10320,0
20231219,114500,111999760,10320,10320,10320,10320,0
20231219,114400,111999760,10320,10320,10320,10320,0
20231219,114300,111999760,10320,10320,10320,10320,1
20231219,114200,111989440,10310,10310,10320,10310,60
20231219,114100,111370830,10310,10300,10310,10300,560
20231219,114000,105600420,10320,10320,10320,10320,0
20231219,113900,105600420,10320,10320,10320,10320,0
20231219,113800,105600420,10320,10320,10320,10320,0
20231219,113700,105600420,10320,10320,10320,10320,0
20231219,113600,105600420,10320,10320,10320,10320,100
20231219,113500,104568420,10320,10320,10320,10320,0
20231219,113400,104568420,10320,10320,10320,10320,0
20231219,113300,104568420,10320,10300,10320,10300,162
20231219,113200,102897820,10320,10320,10320,10320,0
20231219,113100,102897820,10320,10320,10320,10320,0
20231219,113000,102897820,10320,10320,10320,10320,0
20231219,112900,102897820,10320,10320,10320,10320,0
20231219,112800,102897820,10320,10320,10320,10320,0
20231219,112700,102897820,10320,10300,10320,10300,5
20231219,112600,102846300,10300,10300,10300,10300,0
20231219,112500,102846300,10300,10290,10300,10290,27
20231219,112400,102568460,10280,10270,10280,10270,723
20231219,112300,95139990,10270,10270,10270,10270,50
20231219,112200,94626490,10270,10270,10270,10270,1
20231219,112100,94616220,10260,10260,10260,10260,1417
20231219,112000,80077800,10260,10260,10260,10260,3
20231219,111900,80047020,10260,10260,10260,10260,0
20231219,111800,80047020,10260,10260,10260,10260,10
20231219,111700,79944420,10250,10250,10250,10250,1
20231219,111600,79934170,10260,10260,10260,10260,300
20231219,111500,76856170,10260,10260,10260,10260,10
20231219,111400,76753570,10250,10250,10250,10250,0
20231219,111300,76753570,10250,10250,10250,10250,10
20231219,111200,76651070,10260,10260,10260,10260,0
20231219,111100,76651070,10260,10260,10260,10260,0
20231219,111000,76651070,10260,10260,10260,10260,0
20231219,110900,76651070,10260,10260,10260,10260,0
20231219,110800,76651070,10260,10260,10260,10260,100
20231219,110700,75625070,10250,10250,10250,10250,0
20231219,110600,75625070,10250,10230,10250,10230,1119
20231219,110500,64175940,10240,10240,10240,10240,96
20231219,110400,63192900,10240,10240,10240,10240,4
20231219,110300,63151940,10250,10250,10250,10250,12
20231219,110200,63028940,10250,10250,10250,10250,0
20231219,110100,63028940,10250,10250,10250,10250,0
20231219,110000,63028940,10250,10250,10250,10250,0
20231219,105900,63028940,10250,10250,10250,10250,315
20231219,105800,59800190,10260,10260,10260,10260,0
20231219,105700,59800190,10260,10260,10260,10260,180
20231219,105600,57953390,10250,10250,10250,10250,0
20231219,105500,57953390,10250,10250,10250,10250,1
20231219,105400,57943140,10250,10250,10250,10250,0
20231219,105300,57943140,10250,10250,10250,10250,0
20231219,105200,57943140,10250,10250,10250,10250,0
20231219,105100,57943140,10250,10250,10250,10250,0
20231219,105000,57943140,10250,10250,10250,10250,0
20231219,104900,57943140,10250,10250,10250,10250,0
20231219,104800,57943140,10250,10250,10250,10250,0
20231219,104700,57943140,10250,10250,10250,10250,0
20231219,104600,57943140,10250,10250,10250,10250,45
20231219,104500,57481890,10250,10250,10250,10250,0
20231219,104400,57481890,10250,10250,10250,10250,0
20231219,104300,57481890,10250,10250,10250,10250,0
20231219,104200,57481890,10250,10250,10250,10250,0
20231219,104100,57481890,10250,10250,10250,10250,0
20231219,104000,57481890,10250,10250,10250,10250,0
20231219,103900,57481890,10250,10250,10250,10250,40
20231219,103800,57071890,10250,10250,10250,10250,4
20231219,103700,57030890,10260,10260,10260,10260,0
20231219,103600,57030890,10260,10260,10260,10260,0
20231219,103500,57030890,10260,10260,10260,10260,0
20231219,103400,57030890,10260,10260,10260,10260,8
20231219,103300,56948810,10240,10240,10240,10240,0
20231219,103200,56948810,10240,10240,10240,10240,266
20231219,103100,54224970,10240,10240,10240,10240,200
20231219,103000,52176970,10240,10240,10240,10240,0
20231219,102900,52176970,10240,10240,10240,10240,1
20231219,102800,52166730,10240,10240,10240,10240,0
20231219,102700,52166730,10240,10240,10240,10240,0
20231219,102600,52166730,10240,10240,10240,10240,2
20231219,102500,52146250,10240,10240,10240,10240,0
20231219,102400,52146250,10240,10240,10240,10240,210
20231219,102300,49995850,10240,10240,10240,10240,0
20231219,102200,49995850,10240,10240,10240,10240,0
20231219,102100,49995850,10240,10240,10240,10240,0
20231219,102000,49995850,10240,10240,10240,10240,9
20231219,101900,49903690,10240,10240,10240,10240,0
20231219,101800,49903690,10240,10240,10240,10240,53
20231219,101700,49360970,10240,10240,10240,10240,0
20231219,101600,49360970,10240,10240,10240,10240,111
20231219,101500,48224330,10250,10250,10250,10250,31
20231219,101400,47906580,10270,10270,10270,10270,0
20231219,101300,47906580,10270,10270,10270,10270,0
20231219,101200,47906580,10270,10270,10270,10270,0
20231219,101100,47906580,10270,10270,10270,10270,0
20231219,101000,47906580,10270,10270,10270,10270,0
20231219,100900,47906580,10270,10270,10270,10270,0
20231219,100800,47906580,10270,10270,10270,10270,0
20231219,100700,47906580,10270,10270,10270,10270,0
20231219,100600,47906580,10270,10270,10270,10270,0
20231219,100500,47906580,10270,10270,10270,10270,0
20231219,100400,47906580,10270,10270,10270,10270,0
20231219,100300,47906580,10270,10270,10270,10270,0
20231219,100200,47906580,10270,10250,10270,10240,501
20231219,100100,42775110,10250,10250,10250,10250,0
20231219,100000,42775110,10250,10250,10250,10250,0
20231219,095900,42775110,10250,10250,10250,10250,10
20231219,095800,42672610,10270,10270,10270,10270,1
20231219,095700,42662340,10250,10250,10250,10250,0
20231219,095600,42662340,10250,10250,10250,10250,0
20231219,095500,42662340,10250,10250,10250,10250,0
20231219,095400,42662340,10250,10250,10250,10250,2
20231219,095300,42641840,10280,10280,10280,10280,0
20231219,095200,42641840,10280,10280,10280,10280,0
20231219,095100,42641840,10280,10280,10280,10280,0
20231219,095000,42641840,10280,10280,10280,10280,0
20231219,094900,42641840,10280,10280,10280,10280,0
20231219,094800,42641840,10280,10280,10280,10280,0
20231219,094700,42641840,10280,10280,10280,10280,0
20231219,094600,42641840,10280,10280,10280,10280,39
20231219,094500,42240920,10280,10280,10280,10280,0
20231219,094400,42240920,10280,10280,10280,10280,0
20231219,094300,42240920,10280,10280,10280,10280,0
20231219,094200,42240920,10280,10280,10280,10280,0
20231219,094100,42240920,10280,10280,10280,10280,6
20231219,094000,42179240,10280,10280,10280,10280,0
20231219,093900,42179240,10280,10280,10280,10280,0
20231219,093800,42179240,10280,10280,10280,10280,0
20231219,093700,42179240,10280,10280,10280,10280,1
20231219,093600,42168960,10220,10230,10230,10220,660
20231219,093500,35421570,10230,10230,10230,10230,229
20231219,093400,33078900,10240,10240,10240,10240,0
20231219,093300,33078900,10240,10240,10240,10240,591
20231219,093200,27027060,10240,10240,10240,10240,3
20231219,093100,26996340,10240,10250,10250,10240,40
20231219,093000,26586690,10240,10240,10240,10240,0
20231219,092900,26586690,10240,10240,10240,10240,37
20231219,092800,26207810,10240,10240,10240,10240,0
20231219,092700,26207810,10240,10240,10240,10240,0
20231219,092600,26207810,10240,10250,10250,10240,998
20231219,092500,15985690,10280,10280,10280,10280,0
20231219,092400,15985690,10280,10280,10280,10280,0
20231219,092300,15985690,10280,10280,10280,10280,0
20231219,092200,15985690,10280,10280,10280,10280,0
20231219,092100,15985690,10280,10280,10280,10280,1
20231219,092000,15975410,10240,10240,10240,10240,0
20231219,091900,15975410,10240,10240,10240,10240,0
20231219,091800,15975410,10240,10240,10240,10240,0
20231219,091700,15975410,10240,10240,10240,10240,10
20231219,091600,15873010,10280,10280,10280,10280,0
20231219,091500,15873010,10280,10280,10280,10280,1
20231219,091400,15862730,10250,10250,10250,10250,185
20231219,091300,13966480,10260,10280,10280,10260,95
20231219,091200,12990980,10290,10290,10290,10290,0
20231219,091100,12990980,10290,10290,10290,10290,0
20231219,091000,12990980,10290,10290,10290,10290,1
20231219,090900,12980690,10290,10290,10290,10290,1
20231219,090800,12970400,10260,10260,10260,10260,237
20231219,090700,10538780,10260,10280,10280,10260,762
20231219,090600,2717420,10330,10290,10330,10280,174
20231219,090500,926960,10290,10290,10290,10290,0
20231219,090400,926960,10290,10300,10330,10290,34
20231219,090300,576510,10330,10330,10330,10330,5
20231219,090200,524860,10330,10300,10330,10300,17
20231219,090100,349540,10290,10290,10290,10290,0
20231219,090000,349540,10290,10280,10290,10280,34