KissMeData/355150/min/candle-20231222.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231222,211100,214090245,2295,2295,2295,2295,1314
20231222,211000,214090245,2295,2295,2295,2295,0
20231222,210900,214090245,2295,2295,2295,2295,0
20231222,210800,214090245,2295,2295,2295,2295,0
20231222,210700,214090245,2295,2295,2295,2295,0
20231222,210600,214090245,2295,2295,2295,2295,0
20231222,210500,214090245,2295,2295,2295,2295,0
20231222,210400,214090245,2295,2295,2295,2295,0
20231222,210300,214090245,2295,2295,2295,2295,0
20231222,210200,214090245,2295,2295,2295,2295,0
20231222,210100,214090245,2295,2295,2295,2295,0
20231222,210000,214090245,2295,2295,2295,2295,0
20231222,205900,214090245,2295,2295,2295,2295,0
20231222,205800,214090245,2295,2295,2295,2295,0
20231222,205700,214090245,2295,2295,2295,2295,0
20231222,205600,214090245,2295,2295,2295,2295,0
20231222,205500,214090245,2295,2295,2295,2295,0
20231222,205400,214090245,2295,2295,2295,2295,0
20231222,205300,214090245,2295,2295,2295,2295,0
20231222,205200,214090245,2295,2295,2295,2295,0
20231222,205100,214090245,2295,2295,2295,2295,0
20231222,205000,214090245,2295,2295,2295,2295,0
20231222,204900,214090245,2295,2295,2295,2295,0
20231222,204800,214090245,2295,2295,2295,2295,0
20231222,204700,214090245,2295,2295,2295,2295,0
20231222,204600,214090245,2295,2295,2295,2295,0
20231222,204500,214090245,2295,2295,2295,2295,0
20231222,204400,214090245,2295,2295,2295,2295,0
20231222,204300,214090245,2295,2295,2295,2295,0
20231222,204200,214090245,2295,2295,2295,2295,0
20231222,204100,214090245,2295,2295,2295,2295,1314
20231222,204000,214090245,2295,2295,2295,2295,0
20231222,203900,214090245,2295,2295,2295,2295,0
20231222,203800,214090245,2295,2295,2295,2295,0
20231222,203700,214090245,2295,2295,2295,2295,0
20231222,203600,214090245,2295,2295,2295,2295,0
20231222,203500,214090245,2295,2295,2295,2295,0
20231222,203400,214090245,2295,2295,2295,2295,0
20231222,203300,214090245,2295,2295,2295,2295,0
20231222,203200,214090245,2295,2295,2295,2295,0
20231222,203100,214090245,2295,2295,2295,2295,0
20231222,203000,214090245,2295,2295,2295,2295,0
20231222,202900,214090245,2295,2295,2295,2295,0
20231222,202800,214090245,2295,2295,2295,2295,0
20231222,202700,214090245,2295,2295,2295,2295,0
20231222,202600,214090245,2295,2295,2295,2295,0
20231222,202500,214090245,2295,2295,2295,2295,0
20231222,202400,214090245,2295,2295,2295,2295,0
20231222,202300,214090245,2295,2295,2295,2295,0
20231222,202200,214090245,2295,2295,2295,2295,0
20231222,202100,214090245,2295,2295,2295,2295,0
20231222,202000,214090245,2295,2295,2295,2295,0
20231222,201900,214090245,2295,2295,2295,2295,0
20231222,201800,214090245,2295,2295,2295,2295,0
20231222,201700,214090245,2295,2295,2295,2295,0
20231222,201600,214090245,2295,2295,2295,2295,0
20231222,201500,214090245,2295,2295,2295,2295,0
20231222,201400,214090245,2295,2295,2295,2295,0
20231222,201300,214090245,2295,2295,2295,2295,0
20231222,201200,214090245,2295,2295,2295,2295,0
20231222,201100,214090245,2295,2295,2295,2295,1314
20231222,201000,214090245,2295,2295,2295,2295,0
20231222,200900,214090245,2295,2295,2295,2295,0
20231222,200800,214090245,2295,2295,2295,2295,0
20231222,200700,214090245,2295,2295,2295,2295,0
20231222,200600,214090245,2295,2295,2295,2295,0
20231222,200500,214090245,2295,2295,2295,2295,0
20231222,200400,214090245,2295,2295,2295,2295,0
20231222,200300,214090245,2295,2295,2295,2295,0
20231222,200200,214090245,2295,2295,2295,2295,0
20231222,200100,214090245,2295,2295,2295,2295,0
20231222,200000,214090245,2295,2295,2295,2295,0
20231222,195900,214090245,2295,2295,2295,2295,0
20231222,195800,214090245,2295,2295,2295,2295,0
20231222,195700,214090245,2295,2295,2295,2295,0
20231222,195600,214090245,2295,2295,2295,2295,0
20231222,195500,214090245,2295,2295,2295,2295,0
20231222,195400,214090245,2295,2295,2295,2295,0
20231222,195300,214090245,2295,2295,2295,2295,0
20231222,195200,214090245,2295,2295,2295,2295,0
20231222,195100,214090245,2295,2295,2295,2295,0
20231222,195000,214090245,2295,2295,2295,2295,0
20231222,194900,214090245,2295,2295,2295,2295,0
20231222,194800,214090245,2295,2295,2295,2295,0
20231222,194700,214090245,2295,2295,2295,2295,0
20231222,194600,214090245,2295,2295,2295,2295,0
20231222,194500,214090245,2295,2295,2295,2295,0
20231222,194400,214090245,2295,2295,2295,2295,0
20231222,194300,214090245,2295,2295,2295,2295,0
20231222,194200,214090245,2295,2295,2295,2295,0
20231222,194100,214090245,2295,2295,2295,2295,1314
20231222,194000,214090245,2295,2295,2295,2295,0
20231222,193900,214090245,2295,2295,2295,2295,0
20231222,193800,214090245,2295,2295,2295,2295,0
20231222,193700,214090245,2295,2295,2295,2295,0
20231222,193600,214090245,2295,2295,2295,2295,0
20231222,193500,214090245,2295,2295,2295,2295,0
20231222,193400,214090245,2295,2295,2295,2295,0
20231222,193300,214090245,2295,2295,2295,2295,0
20231222,193200,214090245,2295,2295,2295,2295,0
20231222,193100,214090245,2295,2295,2295,2295,0
20231222,193000,214090245,2295,2295,2295,2295,0
20231222,192900,214090245,2295,2295,2295,2295,0
20231222,192800,214090245,2295,2295,2295,2295,0
20231222,192700,214090245,2295,2295,2295,2295,0
20231222,192600,214090245,2295,2295,2295,2295,0
20231222,192500,214090245,2295,2295,2295,2295,0
20231222,192400,214090245,2295,2295,2295,2295,0
20231222,192300,214090245,2295,2295,2295,2295,0
20231222,192200,214090245,2295,2295,2295,2295,0
20231222,192100,214090245,2295,2295,2295,2295,0
20231222,192000,214090245,2295,2295,2295,2295,0
20231222,191900,214090245,2295,2295,2295,2295,0
20231222,191800,214090245,2295,2295,2295,2295,0
20231222,191700,214090245,2295,2295,2295,2295,0
20231222,191600,214090245,2295,2295,2295,2295,0
20231222,191500,214090245,2295,2295,2295,2295,0
20231222,191400,214090245,2295,2295,2295,2295,0
20231222,191300,214090245,2295,2295,2295,2295,0
20231222,191200,214090245,2295,2295,2295,2295,0
20231222,191100,214090245,2295,2295,2295,2295,1314
20231222,191000,214090245,2295,2295,2295,2295,0
20231222,190900,214090245,2295,2295,2295,2295,0
20231222,190800,214090245,2295,2295,2295,2295,0
20231222,190700,214090245,2295,2295,2295,2295,0
20231222,190600,214090245,2295,2295,2295,2295,0
20231222,190500,214090245,2295,2295,2295,2295,0
20231222,190400,214090245,2295,2295,2295,2295,0
20231222,190300,214090245,2295,2295,2295,2295,0
20231222,190200,214090245,2295,2295,2295,2295,0
20231222,190100,214090245,2295,2295,2295,2295,0
20231222,190000,214090245,2295,2295,2295,2295,0
20231222,185900,214090245,2295,2295,2295,2295,0
20231222,185800,214090245,2295,2295,2295,2295,0
20231222,185700,214090245,2295,2295,2295,2295,0
20231222,185600,214090245,2295,2295,2295,2295,0
20231222,185500,214090245,2295,2295,2295,2295,0
20231222,185400,214090245,2295,2295,2295,2295,0
20231222,185300,214090245,2295,2295,2295,2295,0
20231222,185200,214090245,2295,2295,2295,2295,0
20231222,185100,214090245,2295,2295,2295,2295,0
20231222,185000,214090245,2295,2295,2295,2295,0
20231222,184900,214090245,2295,2295,2295,2295,0
20231222,184800,214090245,2295,2295,2295,2295,0
20231222,184700,214090245,2295,2295,2295,2295,0
20231222,184600,214090245,2295,2295,2295,2295,0
20231222,184500,214090245,2295,2295,2295,2295,0
20231222,184400,214090245,2295,2295,2295,2295,0
20231222,184300,214090245,2295,2295,2295,2295,0
20231222,184200,214090245,2295,2295,2295,2295,0
20231222,184100,214090245,2295,2295,2295,2295,1314
20231222,184000,214090245,2295,2295,2295,2295,0
20231222,183900,214090245,2295,2295,2295,2295,0
20231222,183800,214090245,2295,2295,2295,2295,0
20231222,183700,214090245,2295,2295,2295,2295,0
20231222,183600,214090245,2295,2295,2295,2295,0
20231222,183500,214090245,2295,2295,2295,2295,0
20231222,183400,214090245,2295,2295,2295,2295,0
20231222,183300,214090245,2295,2295,2295,2295,0
20231222,183200,214090245,2295,2295,2295,2295,0
20231222,183100,214090245,2295,2295,2295,2295,0
20231222,183000,214090245,2295,2295,2295,2295,0
20231222,182900,214090245,2295,2295,2295,2295,0
20231222,182800,214090245,2295,2295,2295,2295,0
20231222,182700,214090245,2295,2295,2295,2295,0
20231222,182600,214090245,2295,2295,2295,2295,0
20231222,182500,214090245,2295,2295,2295,2295,0
20231222,182400,214090245,2295,2295,2295,2295,0
20231222,182300,214090245,2295,2295,2295,2295,0
20231222,182200,214090245,2295,2295,2295,2295,0
20231222,182100,214090245,2295,2295,2295,2295,0
20231222,182000,214090245,2295,2295,2295,2295,0
20231222,181900,214090245,2295,2295,2295,2295,0
20231222,181800,214090245,2295,2295,2295,2295,0
20231222,181700,214090245,2295,2295,2295,2295,0
20231222,181600,214090245,2295,2295,2295,2295,0
20231222,181500,214090245,2295,2295,2295,2295,0
20231222,181400,214090245,2295,2295,2295,2295,0
20231222,181300,214090245,2295,2295,2295,2295,0
20231222,181200,214090245,2295,2295,2295,2295,0
20231222,181100,214090245,2295,2295,2295,2295,1314
20231222,181000,214090245,2295,2295,2295,2295,0
20231222,180900,214090245,2295,2295,2295,2295,0
20231222,180800,214090245,2295,2295,2295,2295,0
20231222,180700,214090245,2295,2295,2295,2295,0
20231222,180600,214090245,2295,2295,2295,2295,0
20231222,180500,214090245,2295,2295,2295,2295,0
20231222,180400,214090245,2295,2295,2295,2295,0
20231222,180300,214090245,2295,2295,2295,2295,0
20231222,180200,214090245,2295,2295,2295,2295,0
20231222,180100,214090245,2295,2295,2295,2295,0
20231222,180000,214090245,2295,2295,2295,2295,0
20231222,175900,214090245,2295,2295,2295,2295,0
20231222,175800,214090245,2295,2295,2295,2295,0
20231222,175700,214090245,2295,2295,2295,2295,0
20231222,175600,214090245,2295,2295,2295,2295,0
20231222,175500,214090245,2295,2295,2295,2295,0
20231222,175400,214090245,2295,2295,2295,2295,0
20231222,175300,214090245,2295,2295,2295,2295,0
20231222,175200,214090245,2295,2295,2295,2295,0
20231222,175100,214090245,2295,2295,2295,2295,0
20231222,175000,214090245,2295,2295,2295,2295,0
20231222,174900,214090245,2295,2295,2295,2295,0
20231222,174800,214090245,2295,2295,2295,2295,0
20231222,174700,214090245,2295,2295,2295,2295,0
20231222,174600,214090245,2295,2295,2295,2295,0
20231222,174500,214090245,2295,2295,2295,2295,0
20231222,174400,214090245,2295,2295,2295,2295,0
20231222,174300,214090245,2295,2295,2295,2295,0
20231222,174200,214090245,2295,2295,2295,2295,0
20231222,174100,214090245,2295,2295,2295,2295,1314
20231222,174000,214090245,2295,2295,2295,2295,0
20231222,173900,214090245,2295,2295,2295,2295,0
20231222,173800,214090245,2295,2295,2295,2295,0
20231222,173700,214090245,2295,2295,2295,2295,0
20231222,173600,214090245,2295,2295,2295,2295,0
20231222,173500,214090245,2295,2295,2295,2295,0
20231222,173400,214090245,2295,2295,2295,2295,0
20231222,173300,214090245,2295,2295,2295,2295,0
20231222,173200,214090245,2295,2295,2295,2295,0
20231222,173100,214090245,2295,2295,2295,2295,0
20231222,173000,214090245,2295,2295,2295,2295,0
20231222,172900,214090245,2295,2295,2295,2295,0
20231222,172800,214090245,2295,2295,2295,2295,0
20231222,172700,214090245,2295,2295,2295,2295,0
20231222,172600,214090245,2295,2295,2295,2295,0
20231222,172500,214090245,2295,2295,2295,2295,0
20231222,172400,214090245,2295,2295,2295,2295,0
20231222,172300,214090245,2295,2295,2295,2295,0
20231222,172200,214090245,2295,2295,2295,2295,0
20231222,172100,214090245,2295,2295,2295,2295,0
20231222,172000,214090245,2295,2295,2295,2295,0
20231222,171900,214090245,2295,2295,2295,2295,0
20231222,171800,214090245,2295,2295,2295,2295,0
20231222,171700,214090245,2295,2295,2295,2295,0
20231222,171600,214090245,2295,2295,2295,2295,0
20231222,171500,214090245,2295,2295,2295,2295,0
20231222,171400,214090245,2295,2295,2295,2295,0
20231222,171300,214090245,2295,2295,2295,2295,0
20231222,171200,214090245,2295,2295,2295,2295,0
20231222,171100,214090245,2295,2295,2295,2295,1314
20231222,171000,214090245,2295,2295,2295,2295,0
20231222,170900,214090245,2295,2295,2295,2295,0
20231222,170800,214090245,2295,2295,2295,2295,0
20231222,170700,214090245,2295,2295,2295,2295,0
20231222,170600,214090245,2295,2295,2295,2295,0
20231222,170500,214090245,2295,2295,2295,2295,0
20231222,170400,214090245,2295,2295,2295,2295,0
20231222,170300,214090245,2295,2295,2295,2295,0
20231222,170200,214090245,2295,2295,2295,2295,0
20231222,170100,214090245,2295,2295,2295,2295,0
20231222,170000,214090245,2295,2295,2295,2295,0
20231222,165900,214090245,2295,2295,2295,2295,0
20231222,165800,214090245,2295,2295,2295,2295,0
20231222,165700,214090245,2295,2295,2295,2295,0
20231222,165600,214090245,2295,2295,2295,2295,0
20231222,165500,214090245,2295,2295,2295,2295,0
20231222,165400,214090245,2295,2295,2295,2295,0
20231222,165300,214090245,2295,2295,2295,2295,0
20231222,165200,214090245,2295,2295,2295,2295,0
20231222,165100,214090245,2295,2295,2295,2295,0
20231222,165000,214090245,2295,2295,2295,2295,0
20231222,164900,214090245,2295,2295,2295,2295,0
20231222,164800,214090245,2295,2295,2295,2295,0
20231222,164700,214090245,2295,2295,2295,2295,0
20231222,164600,214090245,2295,2295,2295,2295,0
20231222,164500,214090245,2295,2295,2295,2295,0
20231222,164400,214090245,2295,2295,2295,2295,0
20231222,164300,214090245,2295,2295,2295,2295,0
20231222,164200,214090245,2295,2295,2295,2295,0
20231222,164100,214090245,2295,2295,2295,2295,1314
20231222,164000,214090245,2295,2295,2295,2295,0
20231222,163900,214090245,2295,2295,2295,2295,0
20231222,163800,214090245,2295,2295,2295,2295,0
20231222,163700,214090245,2295,2295,2295,2295,0
20231222,163600,214090245,2295,2295,2295,2295,0
20231222,163500,214090245,2295,2295,2295,2295,0
20231222,163400,214090245,2295,2295,2295,2295,0
20231222,163300,214090245,2295,2295,2295,2295,0
20231222,163200,214090245,2295,2295,2295,2295,0
20231222,163100,214090245,2295,2295,2295,2295,0
20231222,163000,214090245,2295,2295,2295,2295,0
20231222,162900,214090245,2295,2295,2295,2295,0
20231222,162800,214090245,2295,2295,2295,2295,0
20231222,162700,214090245,2295,2295,2295,2295,0
20231222,162600,214090245,2295,2295,2295,2295,0
20231222,162500,214090245,2295,2295,2295,2295,0
20231222,162400,214090245,2295,2295,2295,2295,0
20231222,162300,214090245,2295,2295,2295,2295,0
20231222,162200,214090245,2295,2295,2295,2295,0
20231222,162100,214090245,2295,2295,2295,2295,0
20231222,162000,214090245,2295,2295,2295,2295,0
20231222,161900,214090245,2295,2295,2295,2295,0
20231222,161800,214090245,2295,2295,2295,2295,0
20231222,161700,214090245,2295,2295,2295,2295,0
20231222,161600,214090245,2295,2295,2295,2295,0
20231222,161500,214090245,2295,2295,2295,2295,0
20231222,161400,214090245,2295,2295,2295,2295,0
20231222,161300,214090245,2295,2295,2295,2295,0
20231222,161200,214090245,2295,2295,2295,2295,0
20231222,161100,214090245,2295,2295,2295,2295,1314
20231222,161000,214090245,2295,2295,2295,2295,0
20231222,160900,214090245,2295,2295,2295,2295,0
20231222,160800,214090245,2295,2295,2295,2295,0
20231222,160700,214090245,2295,2295,2295,2295,0
20231222,160600,214090245,2295,2295,2295,2295,0
20231222,160500,214090245,2295,2295,2295,2295,0
20231222,160400,214090245,2295,2295,2295,2295,0
20231222,160300,214090245,2295,2295,2295,2295,0
20231222,160200,214090245,2295,2295,2295,2295,0
20231222,160100,214090245,2295,2295,2295,2295,0
20231222,160000,214090245,2295,2295,2295,2295,0
20231222,155900,214090245,2295,2295,2295,2295,0
20231222,155800,214090245,2295,2295,2295,2295,0
20231222,155700,214090245,2295,2295,2295,2295,0
20231222,155600,214090245,2295,2295,2295,2295,0
20231222,155500,214090245,2295,2295,2295,2295,0
20231222,155400,214090245,2295,2295,2295,2295,0
20231222,155300,214090245,2295,2295,2295,2295,0
20231222,155200,214090245,2295,2295,2295,2295,0
20231222,155100,214090245,2295,2295,2295,2295,0
20231222,155000,214090245,2295,2295,2295,2295,0
20231222,154900,214090245,2295,2295,2295,2295,0
20231222,154800,214090245,2295,2295,2295,2295,0
20231222,154700,214090245,2295,2295,2295,2295,0
20231222,154600,214090245,2295,2295,2295,2295,0
20231222,154500,214090245,2295,2295,2295,2295,0
20231222,154400,214090245,2295,2295,2295,2295,0
20231222,154300,214090245,2295,2295,2295,2295,0
20231222,154200,214090245,2295,2295,2295,2295,0
20231222,154100,214090245,2295,2295,2295,2295,1314
20231222,154000,214090245,2295,2295,2295,2295,0
20231222,153900,214090245,2295,2295,2295,2295,0
20231222,153800,214090245,2295,2295,2295,2295,0
20231222,153700,214090245,2295,2295,2295,2295,0
20231222,153600,214090245,2295,2295,2295,2295,0
20231222,153500,214090245,2295,2295,2295,2295,0
20231222,153400,214090245,2295,2295,2295,2295,0
20231222,153300,214090245,2295,2295,2295,2295,0
20231222,153200,214090245,2295,2295,2295,2295,0
20231222,153100,214090245,2295,2295,2295,2295,0
20231222,153000,214090245,2295,2295,2295,2295,1314
20231222,152900,211074615,2305,2305,2305,2305,0
20231222,152800,211074615,2305,2305,2305,2305,0
20231222,152700,211074615,2305,2305,2305,2305,0
20231222,152600,211074615,2305,2305,2305,2305,0
20231222,152500,211074615,2305,2305,2305,2305,0
20231222,152400,211074615,2305,2305,2305,2305,0
20231222,152300,211074615,2305,2305,2305,2305,0
20231222,152200,211074615,2305,2305,2305,2305,0
20231222,152100,211074615,2305,2305,2305,2305,0
20231222,152000,211074615,2305,2305,2305,2305,0
20231222,151900,211074615,2305,2305,2305,2305,4
20231222,151800,211065395,2310,2310,2310,2310,0
20231222,151700,211065395,2310,2310,2310,2310,0
20231222,151600,211065395,2310,2310,2310,2310,41
20231222,151500,210970685,2295,2295,2295,2295,0
20231222,151400,210970685,2295,2295,2295,2295,183
20231222,151300,210550700,2315,2315,2315,2315,133
20231222,151200,210242805,2320,2320,2320,2320,0
20231222,151100,210242805,2320,2295,2320,2295,862
20231222,151000,208243625,2290,2290,2290,2290,0
20231222,150900,208243625,2290,2290,2290,2290,0
20231222,150800,208243625,2290,2290,2290,2290,1
20231222,150700,208241335,2290,2290,2290,2290,0
20231222,150600,208241335,2290,2290,2290,2290,0
20231222,150500,208241335,2290,2290,2290,2290,0
20231222,150400,208241335,2290,2290,2290,2290,0
20231222,150300,208241335,2290,2290,2290,2290,0
20231222,150200,208241335,2290,2290,2290,2290,0
20231222,150100,208241335,2290,2290,2290,2290,39
20231222,150000,208152025,2290,2290,2290,2290,33
20231222,145900,208076455,2290,2290,2290,2290,1
20231222,145800,208074165,2295,2295,2295,2295,0
20231222,145700,208074165,2295,2295,2295,2295,0
20231222,145600,208074165,2295,2295,2295,2295,1
20231222,145500,208071870,2295,2295,2295,2295,0
20231222,145400,208071870,2295,2295,2295,2295,0
20231222,145300,208071870,2295,2295,2295,2295,10
20231222,145200,208048920,2295,2295,2295,2295,0
20231222,145100,208048920,2295,2295,2295,2295,500
20231222,145000,206901420,2295,2295,2295,2295,0
20231222,144900,206901420,2295,2295,2295,2295,194
20231222,144800,206456190,2295,2295,2295,2295,501
20231222,144700,205306395,2295,2295,2295,2295,0
20231222,144600,205306395,2295,2300,2300,2295,959
20231222,144500,203104835,2300,2300,2300,2300,0
20231222,144400,203104835,2300,2300,2300,2300,0
20231222,144300,203104835,2300,2300,2300,2300,0
20231222,144200,203104835,2300,2300,2300,2300,9
20231222,144100,203084135,2300,2300,2300,2300,0
20231222,144000,203084135,2300,2300,2300,2300,49
20231222,143900,202971435,2300,2300,2300,2300,30
20231222,143800,202902435,2300,2300,2300,2300,0
20231222,143700,202902435,2300,2300,2300,2300,0
20231222,143600,202902435,2300,2300,2300,2300,42
20231222,143500,202805835,2310,2310,2310,2310,0
20231222,143400,202805835,2310,2310,2310,2310,0
20231222,143300,202805835,2310,2310,2310,2310,0
20231222,143200,202805835,2310,2305,2310,2305,100
20231222,143100,202575260,2290,2290,2290,2290,0
20231222,143000,202575260,2290,2290,2290,2290,0
20231222,142900,202575260,2290,2290,2290,2290,0
20231222,142800,202575260,2290,2305,2305,2280,1191
20231222,142700,199850705,2305,2295,2305,2295,2
20231222,142600,199846105,2290,2290,2290,2290,0
20231222,142500,199846105,2290,2295,2295,2290,4611
20231222,142400,189285105,2295,2295,2295,2295,224
20231222,142300,188771025,2295,2295,2295,2295,0
20231222,142200,188771025,2295,2295,2295,2295,0
20231222,142100,188771025,2295,2295,2295,2295,0
20231222,142000,188771025,2295,2295,2295,2295,0
20231222,141900,188771025,2295,2295,2295,2295,0
20231222,141800,188771025,2295,2295,2295,2295,0
20231222,141700,188771025,2295,2295,2295,2295,500
20231222,141600,187623525,2295,2295,2295,2295,0
20231222,141500,187623525,2295,2315,2315,2295,645
20231222,141400,186142510,2320,2320,2320,2320,0
20231222,141300,186142510,2320,2320,2320,2320,0
20231222,141200,186142510,2320,2320,2320,2320,0
20231222,141100,186142510,2320,2320,2320,2320,0
20231222,141000,186142510,2320,2320,2320,2320,0
20231222,140900,186142510,2320,2315,2320,2315,8
20231222,140800,186123970,2300,2300,2300,2300,8
20231222,140700,186105570,2305,2305,2305,2305,0
20231222,140600,186105570,2305,2305,2305,2305,1
20231222,140500,186103265,2295,2295,2295,2295,10
20231222,140400,186080315,2295,2295,2295,2295,0
20231222,140300,186080315,2295,2295,2295,2295,0
20231222,140200,186080315,2295,2295,2295,2295,0
20231222,140100,186080315,2295,2295,2295,2295,0
20231222,140000,186080315,2295,2305,2305,2290,7238
20231222,135900,169485915,2305,2305,2305,2305,0
20231222,135800,169485915,2305,2305,2305,2305,0
20231222,135700,169485915,2305,2305,2305,2305,14
20231222,135600,169453645,2300,2300,2300,2300,0
20231222,135500,169453645,2300,2310,2310,2300,2297
20231222,135400,164161975,2320,2320,2320,2320,0
20231222,135300,164161975,2320,2320,2320,2320,5
20231222,135200,164150375,2320,2320,2320,2320,0
20231222,135100,164150375,2320,2320,2320,2320,0
20231222,135000,164150375,2320,2320,2320,2320,0
20231222,134900,164150375,2320,2315,2320,2315,500
20231222,134800,162992805,2315,2315,2315,2315,10
20231222,134700,162969655,2315,2315,2315,2315,6
20231222,134600,162955765,2315,2315,2315,2315,1000
20231222,134500,160640765,2320,2320,2320,2320,0
20231222,134400,160640765,2320,2320,2320,2320,0
20231222,134300,160640765,2320,2320,2320,2320,0
20231222,134200,160640765,2320,2320,2320,2320,0
20231222,134100,160640765,2320,2320,2320,2320,0
20231222,134000,160640765,2320,2320,2320,2320,1
20231222,133900,160638445,2320,2320,2320,2320,5
20231222,133800,160626845,2320,2320,2320,2320,0
20231222,133700,160626845,2320,2320,2320,2320,1
20231222,133600,160624525,2320,2320,2320,2320,0
20231222,133500,160624525,2320,2320,2320,2320,0
20231222,133400,160624525,2320,2320,2320,2320,0
20231222,133300,160624525,2320,2320,2320,2320,0
20231222,133200,160624525,2320,2320,2320,2320,0
20231222,133100,160624525,2320,2325,2325,2320,145
20231222,133000,160288060,2335,2335,2335,2335,0
20231222,132900,160288060,2335,2335,2335,2335,0
20231222,132800,160288060,2335,2335,2335,2335,378
20231222,132700,159405430,2335,2335,2335,2335,0
20231222,132600,159405430,2335,2335,2335,2335,20
20231222,132500,159358730,2340,2325,2340,2325,499
20231222,132400,158195935,2325,2325,2325,2325,0
20231222,132300,158195935,2325,2325,2325,2325,1
20231222,132200,158193610,2310,2310,2310,2310,0
20231222,132100,158193610,2310,2310,2310,2310,0
20231222,132000,158193610,2310,2320,2320,2310,1207
20231222,131900,155397720,2320,2320,2320,2320,0
20231222,131800,155397720,2320,2320,2320,2320,0
20231222,131700,155397720,2320,2320,2320,2320,0
20231222,131600,155397720,2320,2320,2320,2320,0
20231222,131500,155397720,2320,2320,2320,2320,10
20231222,131400,155374520,2320,2320,2320,2320,0
20231222,131300,155374520,2320,2320,2320,2320,18
20231222,131200,155332760,2320,2320,2320,2320,0
20231222,131100,155332760,2320,2335,2345,2320,610
20231222,131000,153905550,2345,2340,2345,2340,426
20231222,130900,152907005,2345,2345,2345,2345,0
20231222,130800,152907005,2345,2305,2345,2305,5000
20231222,130700,141292560,2290,2290,2290,2290,0
20231222,130600,141292560,2290,2290,2290,2290,0
20231222,130500,141292560,2290,2290,2290,2290,0
20231222,130400,141292560,2290,2290,2290,2290,0
20231222,130300,141292560,2290,2290,2290,2290,0
20231222,130200,141292560,2290,2290,2290,2290,0
20231222,130100,141292560,2290,2290,2290,2290,0
20231222,130000,141292560,2290,2290,2290,2290,0
20231222,125900,141292560,2290,2290,2290,2290,0
20231222,125800,141292560,2290,2290,2290,2290,0
20231222,125700,141292560,2290,2290,2290,2290,0
20231222,125600,141292560,2290,2295,2295,2290,500
20231222,125500,140147320,2295,2295,2295,2295,372
20231222,125400,139293580,2295,2295,2295,2295,0
20231222,125300,139293580,2295,2295,2295,2295,0
20231222,125200,139293580,2295,2295,2295,2295,0
20231222,125100,139293580,2295,2295,2295,2295,0
20231222,125000,139293580,2295,2295,2295,2295,0
20231222,124900,139293580,2295,2295,2295,2295,0
20231222,124800,139293580,2295,2295,2295,2295,0
20231222,124700,139293580,2295,2295,2295,2295,0
20231222,124600,139293580,2295,2295,2295,2295,0
20231222,124500,139293580,2295,2295,2295,2295,0
20231222,124400,139293580,2295,2295,2295,2295,1
20231222,124300,139291285,2290,2290,2290,2290,0
20231222,124200,139291285,2290,2290,2290,2290,0
20231222,124100,139291285,2290,2290,2290,2290,0
20231222,124000,139291285,2290,2290,2290,2290,0
20231222,123900,139291285,2290,2290,2290,2290,0
20231222,123800,139291285,2290,2290,2290,2290,0
20231222,123700,139291285,2290,2290,2290,2290,0
20231222,123600,139291285,2290,2290,2290,2290,0
20231222,123500,139291285,2290,2290,2290,2290,0
20231222,123400,139291285,2290,2290,2290,2290,0
20231222,123300,139291285,2290,2290,2290,2290,200
20231222,123200,138833285,2290,2290,2290,2290,0
20231222,123100,138833285,2290,2290,2290,2290,0
20231222,123000,138833285,2290,2290,2290,2290,0
20231222,122900,138833285,2290,2290,2290,2290,0
20231222,122800,138833285,2290,2290,2290,2290,0
20231222,122700,138833285,2290,2290,2290,2290,79
20231222,122600,138652375,2300,2300,2300,2300,0
20231222,122500,138652375,2300,2300,2300,2300,98
20231222,122400,138426975,2300,2300,2300,2300,0
20231222,122300,138426975,2300,2305,2305,2300,63
20231222,122200,138281860,2305,2305,2305,2305,7
20231222,122100,138265725,2305,2305,2305,2305,0
20231222,122000,138265725,2305,2310,2310,2290,5640
20231222,121900,125326710,2315,2315,2315,2315,48
20231222,121800,125215590,2320,2320,2320,2320,0
20231222,121700,125215590,2320,2320,2320,2320,0
20231222,121600,125215590,2320,2320,2320,2320,10
20231222,121500,125192390,2320,2320,2320,2320,0
20231222,121400,125192390,2320,2320,2320,2320,0
20231222,121300,125192390,2320,2320,2320,2320,300
20231222,121200,124496390,2320,2320,2320,2320,0
20231222,121100,124496390,2320,2320,2320,2320,1005
20231222,121000,122164790,2320,2325,2325,2320,1085
20231222,120900,119646855,2325,2325,2325,2325,0
20231222,120800,119646855,2325,2325,2325,2325,1
20231222,120700,119644530,2325,2325,2325,2325,0
20231222,120600,119644530,2325,2325,2325,2325,0
20231222,120500,119644530,2325,2325,2325,2325,932
20231222,120400,117477630,2325,2325,2325,2325,135
20231222,120300,117163755,2340,2340,2340,2340,10
20231222,120200,117140355,2340,2340,2340,2340,0
20231222,120100,117140355,2340,2340,2340,2340,128
20231222,120000,116840835,2340,2340,2340,2340,0
20231222,115900,116840835,2340,2340,2340,2340,0
20231222,115800,116840835,2340,2340,2340,2340,180
20231222,115700,116419635,2340,2340,2340,2340,600
20231222,115600,115015635,2330,2330,2330,2330,130
20231222,115500,114712735,2340,2340,2340,2340,300
20231222,115400,114010735,2340,2340,2340,2340,300
20231222,115300,113308735,2350,2335,2350,2335,5000
20231222,115200,101570365,2320,2320,2320,2320,0
20231222,115100,101570365,2320,2320,2320,2320,42
20231222,115000,101472925,2320,2320,2320,2320,0
20231222,114900,101472925,2320,2320,2320,2320,0
20231222,114800,101472925,2320,2320,2320,2320,0
20231222,114700,101472925,2320,2320,2320,2320,0
20231222,114600,101472925,2320,2320,2320,2320,5
20231222,114500,101461325,2320,2325,2325,2320,29
20231222,114400,101394040,2320,2320,2320,2320,0
20231222,114300,101394040,2320,2320,2320,2320,0
20231222,114200,101394040,2320,2320,2320,2320,0
20231222,114100,101394040,2320,2320,2320,2320,0
20231222,114000,101394040,2320,2335,2335,2320,29
20231222,113900,101326415,2335,2335,2335,2335,0
20231222,113800,101326415,2335,2335,2335,2335,43
20231222,113700,101226010,2340,2340,2340,2340,0
20231222,113600,101226010,2340,2335,2340,2335,1100
20231222,113500,98655365,2335,2335,2335,2335,0
20231222,113400,98655365,2335,2335,2335,2335,0
20231222,113300,98655365,2335,2335,2335,2335,0
20231222,113200,98655365,2335,2335,2335,2335,0
20231222,113100,98655365,2335,2335,2335,2335,0
20231222,113000,98655365,2335,2335,2335,2335,0
20231222,112900,98655365,2335,2335,2335,2335,0
20231222,112800,98655365,2335,2335,2335,2335,1
20231222,112700,98653030,2320,2325,2335,2320,703
20231222,112600,97014025,2340,2335,2340,2335,500
20231222,112500,95845530,2340,2325,2340,2325,500
20231222,112400,94678830,2330,2325,2330,2325,550
20231222,112300,93398310,2325,2325,2325,2325,19
20231222,112200,93354135,2325,2325,2325,2325,26
20231222,112100,93293685,2325,2315,2325,2315,300
20231222,112000,92597825,2310,2310,2310,2310,0
20231222,111900,92597825,2310,2310,2310,2310,0
20231222,111800,92597825,2310,2310,2310,2310,0
20231222,111700,92597825,2310,2310,2310,2310,24
20231222,111600,92542385,2315,2315,2315,2315,0
20231222,111500,92542385,2315,2315,2315,2315,3
20231222,111400,92535440,2315,2315,2315,2315,0
20231222,111300,92535440,2315,2315,2315,2315,0
20231222,111200,92535440,2315,2315,2315,2315,0
20231222,111100,92535440,2315,2310,2315,2310,1135
20231222,111000,89911500,2310,2310,2310,2310,586
20231222,110900,88557840,2305,2305,2305,2305,10
20231222,110800,88534790,2300,2300,2300,2300,0
20231222,110700,88534790,2300,2300,2300,2300,9
20231222,110600,88514090,2300,2300,2300,2300,0
20231222,110500,88514090,2300,2300,2300,2300,0
20231222,110400,88514090,2300,2300,2300,2300,0
20231222,110300,88514090,2300,2300,2300,2300,0
20231222,110200,88514090,2300,2300,2300,2300,0
20231222,110100,88514090,2300,2300,2300,2300,663
20231222,110000,86989190,2295,2295,2295,2295,1
20231222,105900,86986895,2290,2290,2290,2290,0
20231222,105800,86986895,2290,2290,2290,2290,4
20231222,105700,86977735,2310,2310,2310,2310,10
20231222,105600,86954635,2310,2310,2310,2310,0
20231222,105500,86954635,2310,2310,2310,2310,0
20231222,105400,86954635,2310,2310,2310,2310,49
20231222,105300,86841445,2310,2300,2310,2300,328
20231222,105200,86084765,2290,2290,2290,2290,0
20231222,105100,86084765,2290,2290,2290,2290,0
20231222,105000,86084765,2290,2290,2290,2290,0
20231222,104900,86084765,2290,2290,2290,2290,188
20231222,104800,85654245,2290,2290,2290,2290,1
20231222,104700,85651955,2290,2290,2290,2290,0
20231222,104600,85651955,2290,2290,2290,2290,3
20231222,104500,85645085,2290,2290,2290,2290,10
20231222,104400,85622185,2290,2290,2290,2290,0
20231222,104300,85622185,2290,2290,2290,2290,0
20231222,104200,85622185,2290,2290,2290,2290,0
20231222,104100,85622185,2290,2290,2290,2290,1
20231222,104000,85619895,2290,2290,2290,2290,0
20231222,103900,85619895,2290,2290,2290,2290,0
20231222,103800,85619895,2290,2290,2290,2290,0
20231222,103700,85619895,2290,2290,2290,2290,0
20231222,103600,85619895,2290,2290,2290,2290,0
20231222,103500,85619895,2290,2290,2290,2290,0
20231222,103400,85619895,2290,2290,2290,2290,0
20231222,103300,85619895,2290,2290,2290,2290,43
20231222,103200,85521425,2290,2290,2290,2290,0
20231222,103100,85521425,2290,2290,2290,2290,0
20231222,103000,85521425,2290,2290,2290,2290,0
20231222,102900,85521425,2290,2290,2290,2290,0
20231222,102800,85521425,2290,2290,2290,2290,0
20231222,102700,85521425,2290,2290,2290,2290,4
20231222,102600,85512265,2290,2290,2290,2290,0
20231222,102500,85512265,2290,2290,2290,2290,0
20231222,102400,85512265,2290,2290,2290,2290,7
20231222,102300,85496235,2290,2290,2290,2290,0
20231222,102200,85496235,2290,2290,2290,2290,0
20231222,102100,85496235,2290,2290,2290,2290,0
20231222,102000,85496235,2290,2290,2290,2290,2
20231222,101900,85491655,2290,2290,2290,2290,0
20231222,101800,85491655,2290,2285,2290,2275,315
20231222,101700,84773675,2290,2290,2290,2290,6
20231222,101600,84759935,2285,2285,2285,2285,150
20231222,101500,84417185,2285,2285,2285,2285,0
20231222,101400,84417185,2285,2285,2285,2285,3
20231222,101300,84410330,2285,2285,2285,2285,0
20231222,101200,84410330,2285,2285,2285,2285,1
20231222,101100,84408045,2280,2280,2280,2280,83
20231222,101000,84218805,2280,2280,2280,2280,22
20231222,100900,84168645,2275,2280,2280,2275,680
20231222,100800,82618745,2275,2275,2275,2275,225
20231222,100700,82106870,2280,2280,2280,2280,0
20231222,100600,82106870,2280,2280,2280,2280,20
20231222,100500,82061270,2280,2280,2280,2280,140
20231222,100400,81742070,2275,2275,2275,2275,0
20231222,100300,81742070,2275,2275,2275,2275,0
20231222,100200,81742070,2275,2275,2275,2275,100
20231222,100100,81514570,2280,2280,2280,2280,0
20231222,100000,81514570,2280,2280,2280,2280,0
20231222,095900,81514570,2280,2280,2280,2280,503
20231222,095800,80367730,2280,2280,2280,2280,0
20231222,095700,80367730,2280,2275,2280,2275,501
20231222,095600,79227950,2275,2275,2275,2275,101
20231222,095500,78998175,2275,2275,2275,2275,87
20231222,095400,78800250,2275,2280,2280,2275,296
20231222,095300,78125930,2270,2280,2280,2270,7050
20231222,095200,62100235,2280,2280,2280,2280,265
20231222,095100,61496035,2280,2285,2285,2280,353
20231222,095000,60691190,2280,2280,2280,2280,50
20231222,094900,60577190,2280,2280,2280,2280,0
20231222,094800,60577190,2280,2280,2280,2280,0
20231222,094700,60577190,2280,2280,2280,2280,60
20231222,094600,60440390,2280,2280,2280,2280,10
20231222,094500,60417590,2280,2280,2280,2280,0
20231222,094400,60417590,2280,2280,2280,2280,264
20231222,094300,59815670,2285,2285,2285,2280,1132
20231222,094200,57233550,2290,2290,2290,2290,971
20231222,094100,55009960,2295,2320,2320,2295,371
20231222,094000,54158340,2325,2320,2325,2320,55
20231222,093900,54030645,2325,2310,2335,2310,521
20231222,093800,52819330,2310,2310,2320,2310,485
20231222,093700,51696285,2310,2295,2310,2295,2419
20231222,093600,46144635,2290,2290,2290,2290,573
20231222,093500,44832465,2290,2290,2290,2290,17
20231222,093400,44793535,2290,2290,2290,2290,13
20231222,093300,44763765,2275,2275,2275,2275,0
20231222,093200,44763765,2275,2275,2275,2275,223
20231222,093100,44256440,2280,2280,2280,2280,1514
20231222,093000,40804520,2275,2270,2280,2270,426
20231222,092900,39836825,2270,2275,2275,2270,1654
20231222,092800,36080015,2275,2275,2275,2275,600
20231222,092700,34715015,2275,2280,2280,2275,1309
20231222,092600,31731695,2280,2295,2295,2280,1377
20231222,092500,28577885,2295,2300,2300,2295,2484
20231222,092400,22874735,2300,2305,2305,2300,1000
20231222,092300,20573275,2305,2305,2305,2305,10
20231222,092200,20550225,2305,2305,2305,2300,1704
20231222,092100,16629325,2305,2305,2305,2305,385
20231222,092000,15741900,2310,2310,2310,2310,10
20231222,091900,15718800,2305,2305,2305,2305,0
20231222,091800,15718800,2305,2305,2305,2305,0
20231222,091700,15718800,2305,2305,2305,2305,0
20231222,091600,15718800,2305,2305,2305,2305,0
20231222,091500,15718800,2305,2310,2310,2305,1100
20231222,091400,13182700,2310,2310,2310,2310,230
20231222,091300,12651400,2305,2305,2305,2305,0
20231222,091200,12651400,2305,2305,2305,2305,0
20231222,091100,12651400,2305,2305,2305,2305,0
20231222,091000,12651400,2305,2305,2305,2305,239
20231222,090900,12100505,2305,2305,2305,2305,447
20231222,090800,11070170,2305,2305,2305,2305,75
20231222,090700,10897295,2305,2305,2305,2305,25
20231222,090600,10839670,2305,2305,2305,2305,0
20231222,090500,10839670,2305,2305,2305,2305,0
20231222,090400,10839670,2305,2305,2305,2305,49
20231222,090300,10726725,2305,2305,2305,2305,3507
20231222,090200,2643090,2315,2320,2320,2315,20
20231222,090100,2596740,2320,2320,2320,2320,2
20231222,090000,2592100,2300,2300,2300,2300,1127