KissMeData/011420/min/candle-20231222.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231222,185500,3603946880,2520,2520,2520,2520,29607
20231222,185400,3603946880,2520,2520,2520,2520,0
20231222,185300,3603946880,2520,2520,2520,2520,0
20231222,185200,3603946880,2520,2520,2520,2520,0
20231222,185100,3603946880,2520,2520,2520,2520,0
20231222,185000,3603946880,2520,2520,2520,2520,0
20231222,184900,3603946880,2520,2520,2520,2520,0
20231222,184800,3603946880,2520,2520,2520,2520,0
20231222,184700,3603946880,2520,2520,2520,2520,0
20231222,184600,3603946880,2520,2520,2520,2520,0
20231222,184500,3603946880,2520,2520,2520,2520,0
20231222,184400,3603946880,2520,2520,2520,2520,0
20231222,184300,3603946880,2520,2520,2520,2520,0
20231222,184200,3603946880,2520,2520,2520,2520,0
20231222,184100,3603946880,2520,2520,2520,2520,0
20231222,184000,3603946880,2520,2520,2520,2520,0
20231222,183900,3603946880,2520,2520,2520,2520,0
20231222,183800,3603946880,2520,2520,2520,2520,0
20231222,183700,3603946880,2520,2520,2520,2520,0
20231222,183600,3603946880,2520,2520,2520,2520,0
20231222,183500,3603946880,2520,2520,2520,2520,0
20231222,183400,3603946880,2520,2520,2520,2520,0
20231222,183300,3603946880,2520,2520,2520,2520,0
20231222,183200,3603946880,2520,2520,2520,2520,0
20231222,183100,3603946880,2520,2520,2520,2520,0
20231222,183000,3603946880,2520,2520,2520,2520,0
20231222,182900,3603946880,2520,2520,2520,2520,0
20231222,182800,3603946880,2520,2520,2520,2520,0
20231222,182700,3603946880,2520,2520,2520,2520,0
20231222,182600,3603946880,2520,2520,2520,2520,0
20231222,182500,3603946880,2520,2520,2520,2520,29607
20231222,182400,3603946880,2520,2520,2520,2520,0
20231222,182300,3603946880,2520,2520,2520,2520,0
20231222,182200,3603946880,2520,2520,2520,2520,0
20231222,182100,3603946880,2520,2520,2520,2520,0
20231222,182000,3603946880,2520,2520,2520,2520,0
20231222,181900,3603946880,2520,2520,2520,2520,0
20231222,181800,3603946880,2520,2520,2520,2520,0
20231222,181700,3603946880,2520,2520,2520,2520,0
20231222,181600,3603946880,2520,2520,2520,2520,0
20231222,181500,3603946880,2520,2520,2520,2520,0
20231222,181400,3603946880,2520,2520,2520,2520,0
20231222,181300,3603946880,2520,2520,2520,2520,0
20231222,181200,3603946880,2520,2520,2520,2520,0
20231222,181100,3603946880,2520,2520,2520,2520,0
20231222,181000,3603946880,2520,2520,2520,2520,0
20231222,180900,3603946880,2520,2520,2520,2520,0
20231222,180800,3603946880,2520,2520,2520,2520,0
20231222,180700,3603946880,2520,2520,2520,2520,0
20231222,180600,3603946880,2520,2520,2520,2520,0
20231222,180500,3603946880,2520,2520,2520,2520,0
20231222,180400,3603946880,2520,2520,2520,2520,0
20231222,180300,3603946880,2520,2520,2520,2520,0
20231222,180200,3603946880,2520,2520,2520,2520,0
20231222,180100,3603946880,2520,2520,2520,2520,0
20231222,180000,3603946880,2520,2520,2520,2520,0
20231222,175900,3603946880,2520,2520,2520,2520,0
20231222,175800,3603946880,2520,2520,2520,2520,0
20231222,175700,3603946880,2520,2520,2520,2520,0
20231222,175600,3603946880,2520,2520,2520,2520,0
20231222,175500,3603946880,2520,2520,2520,2520,29607
20231222,175400,3603946880,2520,2520,2520,2520,0
20231222,175300,3603946880,2520,2520,2520,2520,0
20231222,175200,3603946880,2520,2520,2520,2520,0
20231222,175100,3603946880,2520,2520,2520,2520,0
20231222,175000,3603946880,2520,2520,2520,2520,0
20231222,174900,3603946880,2520,2520,2520,2520,0
20231222,174800,3603946880,2520,2520,2520,2520,0
20231222,174700,3603946880,2520,2520,2520,2520,0
20231222,174600,3603946880,2520,2520,2520,2520,0
20231222,174500,3603946880,2520,2520,2520,2520,0
20231222,174400,3603946880,2520,2520,2520,2520,0
20231222,174300,3603946880,2520,2520,2520,2520,0
20231222,174200,3603946880,2520,2520,2520,2520,0
20231222,174100,3603946880,2520,2520,2520,2520,0
20231222,174000,3603946880,2520,2520,2520,2520,0
20231222,173900,3603946880,2520,2520,2520,2520,0
20231222,173800,3603946880,2520,2520,2520,2520,0
20231222,173700,3603946880,2520,2520,2520,2520,0
20231222,173600,3603946880,2520,2520,2520,2520,0
20231222,173500,3603946880,2520,2520,2520,2520,0
20231222,173400,3603946880,2520,2520,2520,2520,0
20231222,173300,3603946880,2520,2520,2520,2520,0
20231222,173200,3603946880,2520,2520,2520,2520,0
20231222,173100,3603946880,2520,2520,2520,2520,0
20231222,173000,3603946880,2520,2520,2520,2520,0
20231222,172900,3603946880,2520,2520,2520,2520,0
20231222,172800,3603946880,2520,2520,2520,2520,0
20231222,172700,3603946880,2520,2520,2520,2520,0
20231222,172600,3603946880,2520,2520,2520,2520,0
20231222,172500,3603946880,2520,2520,2520,2520,29607
20231222,172400,3603946880,2520,2520,2520,2520,0
20231222,172300,3603946880,2520,2520,2520,2520,0
20231222,172200,3603946880,2520,2520,2520,2520,0
20231222,172100,3603946880,2520,2520,2520,2520,0
20231222,172000,3603946880,2520,2520,2520,2520,0
20231222,171900,3603946880,2520,2520,2520,2520,0
20231222,171800,3603946880,2520,2520,2520,2520,0
20231222,171700,3603946880,2520,2520,2520,2520,0
20231222,171600,3603946880,2520,2520,2520,2520,0
20231222,171500,3603946880,2520,2520,2520,2520,0
20231222,171400,3603946880,2520,2520,2520,2520,0
20231222,171300,3603946880,2520,2520,2520,2520,0
20231222,171200,3603946880,2520,2520,2520,2520,0
20231222,171100,3603946880,2520,2520,2520,2520,0
20231222,171000,3603946880,2520,2520,2520,2520,0
20231222,170900,3603946880,2520,2520,2520,2520,0
20231222,170800,3603946880,2520,2520,2520,2520,0
20231222,170700,3603946880,2520,2520,2520,2520,0
20231222,170600,3603946880,2520,2520,2520,2520,0
20231222,170500,3603946880,2520,2520,2520,2520,0
20231222,170400,3603946880,2520,2520,2520,2520,0
20231222,170300,3603946880,2520,2520,2520,2520,0
20231222,170200,3603946880,2520,2520,2520,2520,0
20231222,170100,3603946880,2520,2520,2520,2520,0
20231222,170000,3603946880,2520,2520,2520,2520,0
20231222,165900,3603946880,2520,2520,2520,2520,0
20231222,165800,3603946880,2520,2520,2520,2520,0
20231222,165700,3603946880,2520,2520,2520,2520,0
20231222,165600,3603946880,2520,2520,2520,2520,0
20231222,165500,3603946880,2520,2520,2520,2520,29607
20231222,165400,3603946880,2520,2520,2520,2520,0
20231222,165300,3603946880,2520,2520,2520,2520,0
20231222,165200,3603946880,2520,2520,2520,2520,0
20231222,165100,3603946880,2520,2520,2520,2520,0
20231222,165000,3603946880,2520,2520,2520,2520,0
20231222,164900,3603946880,2520,2520,2520,2520,0
20231222,164800,3603946880,2520,2520,2520,2520,0
20231222,164700,3603946880,2520,2520,2520,2520,0
20231222,164600,3603946880,2520,2520,2520,2520,0
20231222,164500,3603946880,2520,2520,2520,2520,0
20231222,164400,3603946880,2520,2520,2520,2520,0
20231222,164300,3603946880,2520,2520,2520,2520,0
20231222,164200,3603946880,2520,2520,2520,2520,0
20231222,164100,3603946880,2520,2520,2520,2520,0
20231222,164000,3603946880,2520,2520,2520,2520,0
20231222,163900,3603946880,2520,2520,2520,2520,0
20231222,163800,3603946880,2520,2520,2520,2520,0
20231222,163700,3603946880,2520,2520,2520,2520,0
20231222,163600,3603946880,2520,2520,2520,2520,0
20231222,163500,3603946880,2520,2520,2520,2520,0
20231222,163400,3603946880,2520,2520,2520,2520,0
20231222,163300,3603946880,2520,2520,2520,2520,0
20231222,163200,3603946880,2520,2520,2520,2520,0
20231222,163100,3603946880,2520,2520,2520,2520,0
20231222,163000,3603946880,2520,2520,2520,2520,0
20231222,162900,3603946880,2520,2520,2520,2520,0
20231222,162800,3603946880,2520,2520,2520,2520,0
20231222,162700,3603946880,2520,2520,2520,2520,0
20231222,162600,3603946880,2520,2520,2520,2520,0
20231222,162500,3603946880,2520,2520,2520,2520,29607
20231222,162400,3603946880,2520,2520,2520,2520,0
20231222,162300,3603946880,2520,2520,2520,2520,0
20231222,162200,3603946880,2520,2520,2520,2520,0
20231222,162100,3603946880,2520,2520,2520,2520,0
20231222,162000,3603946880,2520,2520,2520,2520,0
20231222,161900,3603946880,2520,2520,2520,2520,0
20231222,161800,3603946880,2520,2520,2520,2520,0
20231222,161700,3603946880,2520,2520,2520,2520,0
20231222,161600,3603946880,2520,2520,2520,2520,0
20231222,161500,3603946880,2520,2520,2520,2520,0
20231222,161400,3603946880,2520,2520,2520,2520,0
20231222,161300,3603946880,2520,2520,2520,2520,0
20231222,161200,3603946880,2520,2520,2520,2520,0
20231222,161100,3603946880,2520,2520,2520,2520,0
20231222,161000,3603946880,2520,2520,2520,2520,0
20231222,160900,3603946880,2520,2520,2520,2520,0
20231222,160800,3603946880,2520,2520,2520,2520,0
20231222,160700,3603946880,2520,2520,2520,2520,0
20231222,160600,3603946880,2520,2520,2520,2520,0
20231222,160500,3603946880,2520,2520,2520,2520,0
20231222,160400,3603946880,2520,2520,2520,2520,0
20231222,160300,3603946880,2520,2520,2520,2520,0
20231222,160200,3603946880,2520,2520,2520,2520,0
20231222,160100,3603946880,2520,2520,2520,2520,0
20231222,160000,3603946880,2520,2520,2520,2520,0
20231222,155900,3603946880,2520,2520,2520,2520,0
20231222,155800,3603946880,2520,2520,2520,2520,0
20231222,155700,3603946880,2520,2520,2520,2520,0
20231222,155600,3603946880,2520,2520,2520,2520,0
20231222,155500,3603946880,2520,2520,2520,2520,29607
20231222,155400,3603946880,2520,2520,2520,2520,0
20231222,155300,3603946880,2520,2520,2520,2520,0
20231222,155200,3603946880,2520,2520,2520,2520,0
20231222,155100,3603946880,2520,2520,2520,2520,0
20231222,155000,3603946880,2520,2520,2520,2520,0
20231222,154900,3603946880,2520,2520,2520,2520,0
20231222,154800,3603946880,2520,2520,2520,2520,0
20231222,154700,3603946880,2520,2520,2520,2520,0
20231222,154600,3603946880,2520,2520,2520,2520,0
20231222,154500,3603946880,2520,2520,2520,2520,0
20231222,154400,3603946880,2520,2520,2520,2520,0
20231222,154300,3603946880,2520,2520,2520,2520,0
20231222,154200,3603946880,2520,2520,2520,2520,0
20231222,154100,3603946880,2520,2520,2520,2520,0
20231222,154000,3603946880,2520,2520,2520,2520,0
20231222,153900,3603946880,2520,2520,2520,2520,0
20231222,153800,3603946880,2520,2520,2520,2520,0
20231222,153700,3603946880,2520,2520,2520,2520,0
20231222,153600,3603946880,2520,2520,2520,2520,0
20231222,153500,3603946880,2520,2520,2520,2520,0
20231222,153400,3603946880,2520,2520,2520,2520,0
20231222,153300,3603946880,2520,2520,2520,2520,0
20231222,153200,3603946880,2520,2520,2520,2520,0
20231222,153100,3603946880,2520,2520,2520,2520,0
20231222,153000,3603946880,2520,2520,2520,2520,29607
20231222,152900,3529337240,2520,2520,2520,2520,0
20231222,152800,3529337240,2520,2520,2520,2520,0
20231222,152700,3529337240,2520,2520,2520,2520,0
20231222,152600,3529337240,2520,2520,2520,2520,0
20231222,152500,3529337240,2520,2520,2520,2520,0
20231222,152400,3529337240,2520,2520,2520,2520,0
20231222,152300,3529337240,2520,2520,2520,2520,0
20231222,152200,3529337240,2520,2520,2520,2520,0
20231222,152100,3529337240,2520,2520,2520,2520,0
20231222,152000,3529337240,2520,2520,2520,2520,0
20231222,151900,3529337240,2520,2515,2520,2505,15287
20231222,151800,3490886130,2515,2515,2515,2505,10397
20231222,151700,3464781375,2515,2505,2515,2505,5084
20231222,151600,3452045485,2510,2510,2515,2510,14423
20231222,151500,3415831645,2515,2520,2520,2505,4167
20231222,151400,3405381460,2510,2520,2520,2510,1670
20231222,151300,3401186950,2520,2520,2525,2510,9162
20231222,151200,3378158880,2520,2530,2530,2515,1680
20231222,151100,3373919170,2530,2530,2530,2525,1444
20231222,151000,3370273005,2530,2530,2530,2525,1065
20231222,150900,3367581470,2525,2525,2525,2525,1045
20231222,150800,3364942845,2525,2530,2535,2525,2033
20231222,150700,3359799210,2530,2530,2530,2530,43
20231222,150600,3359690420,2530,2530,2530,2530,186
20231222,150500,3359219840,2535,2525,2535,2520,3200
20231222,150400,3351139330,2525,2525,2535,2525,7629
20231222,150300,3331839030,2525,2525,2525,2525,209
20231222,150200,3331311305,2525,2525,2525,2525,3263
20231222,150100,3323072230,2525,2525,2525,2520,2425
20231222,150000,3316949290,2530,2530,2535,2525,1002
20231222,145900,3314414305,2530,2525,2530,2525,290
20231222,145800,3313681495,2525,2525,2525,2525,114
20231222,145700,3313393645,2525,2525,2525,2525,278
20231222,145600,3312691695,2525,2535,2535,2525,1044
20231222,145500,3310055155,2525,2530,2530,2525,5467
20231222,145400,3296237390,2530,2530,2535,2530,215
20231222,145300,3295693210,2530,2535,2535,2525,3468
20231222,145200,3286912460,2530,2525,2530,2525,1974
20231222,145100,3281920805,2520,2520,2525,2520,1360
20231222,145000,3278491125,2520,2520,2520,2520,1220
20231222,144900,3275416725,2520,2520,2525,2520,614
20231222,144800,3273868975,2520,2515,2520,2515,1213
20231222,144700,3270812315,2520,2515,2520,2515,268
20231222,144600,3270137270,2520,2515,2520,2515,294
20231222,144500,3269396860,2515,2515,2520,2515,1158
20231222,144400,3266481975,2515,2515,2515,2510,1410
20231222,144300,3262937440,2510,2505,2510,2505,1992
20231222,144200,3257945025,2510,2510,2510,2505,2859
20231222,144100,3250769010,2515,2515,2515,2510,7750
20231222,144000,3231312945,2515,2515,2520,2515,1286
20231222,143900,3228078650,2510,2510,2520,2510,8136
20231222,143800,3207647815,2515,2505,2515,2505,599
20231222,143700,3206144875,2510,2505,2510,2505,62
20231222,143600,3205989500,2510,2510,2510,2505,2798
20231222,143500,3198980270,2510,2515,2515,2510,1421
20231222,143400,3195413005,2515,2515,2515,2515,100
20231222,143300,3195161505,2525,2515,2525,2510,13113
20231222,143200,3162241035,2515,2520,2520,2515,3577
20231222,143100,3153242780,2520,2525,2525,2520,4018
20231222,143000,3143116615,2530,2530,2530,2530,0
20231222,142900,3143116615,2530,2525,2530,2520,858
20231222,142800,3140953025,2520,2520,2520,2520,7
20231222,142700,3140935385,2525,2525,2525,2525,1322
20231222,142600,3137597335,2535,2525,2535,2525,674
20231222,142500,3135894985,2535,2525,2535,2525,5
20231222,142400,3135882330,2535,2530,2535,2525,133
20231222,142300,3135545935,2525,2535,2535,2525,1669
20231222,142200,3131331660,2525,2530,2530,2525,109
20231222,142100,3131055940,2530,2525,2530,2520,1019
20231222,142000,3128480100,2525,2530,2535,2525,7847
20231222,141900,3108631985,2530,2535,2535,2530,1262
20231222,141800,3105432910,2535,2535,2535,2530,227
20231222,141700,3104857555,2530,2530,2540,2530,420
20231222,141600,3103791955,2530,2535,2535,2530,4869
20231222,141500,3091464540,2535,2540,2540,2535,923
20231222,141400,3089120185,2540,2535,2540,2535,4998
20231222,141300,3076432765,2535,2530,2535,2530,1274
20231222,141200,3073206000,2525,2525,2525,2525,485
20231222,141100,3071981375,2525,2525,2525,2525,1191
20231222,141000,3068974100,2525,2525,2525,2525,0
20231222,140900,3068974100,2525,2525,2525,2525,500
20231222,140800,3067711600,2525,2525,2525,2525,226
20231222,140700,3067140950,2525,2530,2530,2525,32
20231222,140600,3067060000,2530,2530,2530,2530,43
20231222,140500,3066951210,2530,2530,2540,2530,1016
20231222,140400,3064380655,2535,2525,2535,2525,1619
20231222,140300,3060292670,2525,2525,2525,2525,3
20231222,140200,3060285095,2525,2535,2535,2525,2000
20231222,140100,3055223855,2535,2535,2535,2535,7
20231222,140000,3055206110,2535,2545,2545,2535,84
20231222,135900,3054992970,2545,2545,2545,2545,3
20231222,135800,3054985335,2535,2535,2540,2535,1802
20231222,135700,3050414770,2530,2535,2540,2530,1456
20231222,135600,3046729665,2535,2530,2535,2530,2024
20231222,135500,3041608435,2535,2535,2535,2535,19
20231222,135400,3041560270,2540,2535,2540,2535,30
20231222,135300,3041484120,2535,2535,2535,2530,2804
20231222,135200,3034387545,2535,2535,2535,2535,48
20231222,135100,3034265865,2535,2535,2535,2535,68
20231222,135000,3034093485,2540,2540,2540,2540,770
20231222,134900,3032137685,2545,2535,2545,2535,437
20231222,134800,3031025920,2535,2530,2550,2530,1523
20231222,134700,3027149985,2535,2530,2535,2530,798
20231222,134600,3025127085,2530,2530,2530,2525,2161
20231222,134500,3019667255,2530,2530,2530,2530,849
20231222,134400,3017519285,2530,2530,2530,2530,23
20231222,134300,3017461095,2530,2535,2535,2530,35
20231222,134200,3017372520,2530,2540,2540,2530,6728
20231222,134100,3000318535,2540,2540,2540,2540,754
20231222,134000,2998403375,2545,2550,2550,2540,2419
20231222,133900,2992252595,2550,2545,2550,2545,130
20231222,133800,2991921595,2545,2545,2545,2545,25
20231222,133700,2991857970,2545,2540,2545,2540,2022
20231222,133600,2986722040,2540,2540,2540,2540,30
20231222,133500,2986645840,2540,2540,2540,2540,1
20231222,133400,2986643300,2540,2540,2550,2540,3462
20231222,133300,2977848820,2535,2545,2545,2535,1908
20231222,133200,2973002700,2550,2535,2550,2535,4973
20231222,133100,2960357425,2535,2535,2535,2530,432
20231222,133000,2959264440,2530,2530,2530,2530,0
20231222,132900,2959264440,2530,2535,2535,2530,1454
20231222,132800,2955585740,2535,2535,2535,2535,2
20231222,132700,2955580670,2535,2535,2535,2535,37
20231222,132600,2955486875,2535,2535,2535,2530,67
20231222,132500,2955317065,2535,2530,2535,2530,398
20231222,132400,2954308950,2530,2530,2530,2530,649
20231222,132300,2952666980,2530,2535,2535,2530,2390
20231222,132200,2946608335,2535,2535,2540,2535,2080
20231222,132100,2941331895,2535,2535,2535,2535,5
20231222,132000,2941319220,2535,2535,2540,2535,113
20231222,131900,2941032215,2540,2530,2540,2530,9
20231222,131800,2941009395,2535,2530,2535,2530,651
20231222,131700,2939359645,2530,2525,2535,2525,563
20231222,131600,2937932510,2515,2545,2545,2515,11579
20231222,131500,2908697300,2545,2535,2545,2535,3925
20231222,131400,2898727495,2530,2525,2530,2525,7
20231222,131300,2898709815,2525,2535,2535,2525,7006
20231222,131200,2881001250,2535,2535,2535,2535,4
20231222,131100,2880991110,2535,2530,2535,2530,124
20231222,131000,2880677325,2530,2530,2535,2530,719
20231222,130900,2878858205,2530,2530,2535,2530,11
20231222,130800,2878830340,2530,2530,2530,2530,64
20231222,130700,2878668420,2530,2530,2530,2530,188
20231222,130600,2878192780,2525,2530,2530,2525,1472
20231222,130500,2874471040,2535,2535,2540,2530,515
20231222,130400,2873165555,2530,2530,2530,2530,404
20231222,130300,2872143435,2530,2530,2535,2530,30
20231222,130200,2872067425,2535,2540,2540,2530,4185
20231222,130100,2861438960,2540,2535,2540,2535,109
20231222,130000,2861162110,2535,2535,2535,2535,164
20231222,125900,2860746370,2535,2535,2540,2535,12
20231222,125800,2860715915,2535,2540,2540,2535,1720
20231222,125700,2856349565,2540,2545,2545,2540,845
20231222,125600,2854199055,2550,2535,2550,2535,2035
20231222,125500,2849021740,2535,2535,2540,2535,807
20231222,125400,2846972005,2540,2540,2540,2540,589
20231222,125300,2845475945,2540,2545,2550,2540,304
20231222,125200,2844702265,2545,2550,2550,2545,254
20231222,125100,2844055590,2545,2550,2550,2545,5005
20231222,125000,2831299440,2550,2540,2550,2540,6729
20231222,124900,2814158310,2535,2535,2535,2535,3
20231222,124800,2814150705,2535,2535,2535,2535,1530
20231222,124700,2810272155,2540,2530,2540,2525,599
20231222,124600,2808751695,2525,2530,2535,2525,1860
20231222,124500,2804044195,2530,2535,2535,2520,2506
20231222,124400,2797729005,2530,2530,2535,2525,5407
20231222,124300,2784058780,2530,2530,2530,2530,1001
20231222,124200,2781526250,2530,2535,2535,2530,2932
20231222,124100,2774102000,2535,2535,2535,2535,17
20231222,124000,2774058905,2540,2540,2540,2540,1044
20231222,123900,2771407145,2540,2535,2540,2535,775
20231222,123800,2769439345,2540,2540,2540,2535,73
20231222,123700,2769254200,2535,2540,2540,2535,2585
20231222,123600,2762700725,2545,2540,2545,2540,215
20231222,123500,2762153755,2540,2540,2545,2540,23
20231222,123400,2762095325,2545,2545,2545,2540,903
20231222,123300,2759797195,2545,2535,2545,2530,2324
20231222,123200,2753884540,2535,2540,2540,2530,1524
20231222,123100,2750013600,2540,2535,2540,2530,2627
20231222,123000,2743346830,2535,2535,2535,2530,973
20231222,122900,2740880780,2535,2530,2535,2530,5415
20231222,122800,2727175405,2525,2525,2530,2520,2730
20231222,122700,2720281300,2520,2515,2520,2515,571
20231222,122600,2718842420,2520,2520,2520,2515,1016
20231222,122500,2716286865,2515,2515,2515,2515,0
20231222,122400,2716286865,2515,2515,2515,2515,657
20231222,122300,2714634510,2515,2515,2515,2515,2303
20231222,122200,2708842465,2515,2515,2515,2515,130
20231222,122100,2708515515,2515,2515,2515,2515,21
20231222,122000,2708462700,2515,2520,2520,2515,108
20231222,121900,2708190580,2520,2520,2520,2510,102
20231222,121800,2707934040,2510,2505,2515,2505,2175
20231222,121700,2702470420,2510,2515,2515,2500,4343
20231222,121600,2691599790,2515,2510,2515,2510,5731
20231222,121500,2677214970,2515,2515,2515,2510,970
20231222,121400,2674775490,2515,2515,2515,2515,4
20231222,121300,2674765430,2515,2515,2520,2515,3945
20231222,121200,2664843725,2515,2515,2515,2510,53
20231222,121100,2664710440,2515,2515,2515,2515,254
20231222,121000,2664071630,2505,2510,2510,2505,3811
20231222,120900,2654521015,2505,2510,2510,2505,725
20231222,120800,2652703820,2510,2510,2510,2510,604
20231222,120700,2651187780,2505,2510,2510,2505,1313
20231222,120600,2647892400,2510,2505,2510,2505,201
20231222,120500,2647388340,2505,2510,2510,2505,1485
20231222,120400,2643666820,2505,2505,2505,2505,47
20231222,120300,2643549085,2500,2500,2500,2500,1000
20231222,120200,2641049085,2505,2505,2505,2505,606
20231222,120100,2639531055,2505,2500,2505,2500,12
20231222,120000,2639501015,2500,2510,2510,2500,1020
20231222,115900,2636945830,2515,2500,2515,2500,809
20231222,115800,2634920460,2500,2505,2515,2500,93
20231222,115700,2634687470,2500,2500,2500,2500,873
20231222,115600,2632504970,2495,2500,2500,2495,154
20231222,115500,2632119975,2500,2500,2500,2500,16
20231222,115400,2632079975,2500,2500,2500,2500,971
20231222,115300,2629652475,2495,2500,2500,2495,108
20231222,115200,2629382525,2500,2500,2505,2495,739
20231222,115100,2627536110,2500,2495,2505,2495,1729
20231222,115000,2623213755,2500,2495,2500,2495,4286
20231222,114900,2612519075,2495,2495,2495,2495,1
20231222,114800,2612516580,2495,2495,2495,2495,101
20231222,114700,2612264585,2495,2495,2495,2495,146
20231222,114600,2611900315,2495,2495,2495,2495,70
20231222,114500,2611725665,2495,2505,2505,2495,735
20231222,114400,2609889800,2500,2500,2500,2500,326
20231222,114300,2609074800,2500,2500,2500,2500,520
20231222,114200,2607774800,2500,2495,2500,2490,45
20231222,114100,2607662685,2495,2495,2495,2490,10
20231222,114000,2607637760,2495,2495,2495,2495,507
20231222,113900,2606372795,2500,2500,2500,2500,15
20231222,113800,2606335295,2500,2505,2505,2500,105
20231222,113700,2606072295,2505,2500,2505,2495,1815
20231222,113600,2601534705,2500,2500,2505,2500,1187
20231222,113500,2598567180,2500,2495,2500,2495,470
20231222,113400,2597392185,2495,2495,2495,2495,1005
20231222,113300,2594884710,2500,2500,2500,2495,2700
20231222,113200,2588145000,2500,2500,2500,2500,1200
20231222,113100,2585145000,2500,2490,2500,2490,1168
20231222,113000,2582236640,2490,2490,2500,2490,1926
20231222,112900,2577440890,2500,2485,2500,2485,2060
20231222,112800,2572321035,2480,2495,2495,2480,1860
20231222,112700,2567692205,2490,2490,2490,2490,4
20231222,112600,2567682245,2495,2505,2505,2495,706
20231222,112500,2565920705,2505,2505,2505,2505,676
20231222,112400,2564227325,2505,2505,2505,2505,502
20231222,112300,2562969815,2490,2505,2505,2485,5071
20231222,112200,2550328790,2500,2500,2500,2500,38
20231222,112100,2550233790,2500,2500,2505,2495,2830
20231222,112000,2543153085,2480,2500,2505,2480,8659
20231222,111900,2521629610,2505,2505,2505,2500,1259
20231222,111800,2518478585,2505,2510,2510,2505,1354
20231222,111700,2515086565,2510,2505,2510,2505,2107
20231222,111600,2509805495,2510,2505,2510,2505,355
20231222,111500,2508916185,2505,2510,2510,2500,2944
20231222,111400,2501535455,2505,2505,2510,2500,1730
20231222,111300,2497201890,2505,2495,2510,2495,15754
20231222,111200,2457878110,2495,2495,2495,2495,780
20231222,111100,2455932010,2495,2495,2505,2495,1295
20231222,111000,2452697935,2500,2505,2505,2495,2081
20231222,110900,2447494340,2505,2505,2505,2505,393
20231222,110800,2446509875,2500,2495,2505,2495,903
20231222,110700,2444254370,2490,2500,2500,2490,2016
20231222,110600,2439219275,2500,2500,2505,2500,3173
20231222,110500,2431284230,2485,2490,2490,2485,9964
20231222,110400,2406494210,2490,2500,2500,2490,349
20231222,110300,2405625190,2490,2500,2500,2490,104
20231222,110200,2405366190,2490,2500,2500,2490,562
20231222,110100,2403966800,2475,2500,2500,2475,11000
20231222,110000,2376643640,2500,2505,2505,2500,146
20231222,105900,2376278605,2500,2500,2500,2500,1916
20231222,105800,2371488605,2500,2500,2500,2500,100
20231222,105700,2371238605,2505,2505,2505,2505,1403
20231222,105600,2367724090,2500,2505,2505,2500,128
20231222,105500,2367403490,2505,2505,2510,2490,14526
20231222,105400,2331208000,2505,2505,2505,2505,2
20231222,105300,2331202990,2505,2505,2510,2500,137
20231222,105200,2330860315,2500,2505,2510,2500,133
20231222,105100,2330527645,2500,2495,2510,2495,1464
20231222,105000,2326868105,2495,2495,2500,2495,487
20231222,104900,2325652405,2490,2495,2495,2485,2270
20231222,104800,2319999285,2490,2490,2490,2490,10
20231222,104700,2319974385,2490,2500,2500,2490,698
20231222,104600,2318231235,2495,2490,2495,2490,279
20231222,104500,2317535145,2495,2490,2495,2485,1410
20231222,104400,2314029935,2495,2490,2495,2490,713
20231222,104300,2312253510,2495,2495,2500,2490,829
20231222,104200,2310185585,2485,2495,2495,2480,7807
20231222,104100,2290788340,2495,2500,2500,2495,144
20231222,104000,2290429030,2500,2500,2510,2495,1895
20231222,103900,2285691420,2500,2500,2500,2495,3615
20231222,103800,2276661565,2495,2500,2505,2495,5612
20231222,103700,2262630655,2495,2505,2510,2495,2707
20231222,103600,2255858380,2510,2510,2510,2500,3912
20231222,103500,2246077330,2505,2505,2515,2505,255
20231222,103400,2245438005,2500,2500,2500,2495,9879
20231222,103300,2220746645,2500,2505,2515,2495,2611
20231222,103200,2214209830,2505,2510,2510,2505,439
20231222,103100,2213108540,2515,2520,2520,2515,2108
20231222,103000,2207797470,2520,2510,2520,2485,9590
20231222,102900,2183864210,2520,2510,2520,2505,4773
20231222,102800,2171875735,2510,2515,2515,2510,543
20231222,102700,2170512405,2520,2520,2520,2520,494
20231222,102600,2169267525,2520,2515,2520,2510,571
20231222,102500,2167833405,2520,2525,2525,2520,9481
20231222,102400,2143937210,2525,2525,2525,2520,1076
20231222,102300,2141221440,2525,2510,2525,2510,1278
20231222,102200,2138007950,2510,2515,2520,2510,303
20231222,102100,2137246910,2515,2510,2515,2505,1182
20231222,102000,2134275160,2510,2510,2510,2510,26
20231222,101900,2134209900,2515,2515,2515,2515,103
20231222,101800,2133950855,2515,2515,2515,2505,13777
20231222,101700,2099374570,2515,2495,2515,2495,14040
20231222,101600,2064219925,2495,2495,2495,2490,2142
20231222,101500,2058881830,2495,2485,2495,2485,822
20231222,101400,2056838210,2485,2495,2495,2485,1279
20231222,101300,2053659875,2495,2490,2495,2490,896
20231222,101200,2051428800,2500,2505,2505,2490,3728
20231222,101100,2042124210,2505,2485,2505,2485,4652
20231222,101000,2030528230,2480,2485,2485,2480,448
20231222,100900,2029416935,2485,2475,2490,2475,2146
20231222,100800,2024094845,2470,2470,2480,2470,8416
20231222,100700,2003293615,2480,2475,2480,2470,3241
20231222,100600,1995286630,2470,2490,2490,2470,5665
20231222,100500,1981256465,2485,2490,2495,2485,1354
20231222,100400,1977887855,2490,2495,2495,2480,8241
20231222,100300,1957418235,2495,2465,2495,2465,9209
20231222,100200,1934554015,2470,2475,2475,2465,3375
20231222,100100,1926221840,2470,2465,2470,2465,1634
20231222,100000,1922186270,2470,2470,2470,2465,1213
20231222,095900,1919190445,2475,2465,2475,2465,1323
20231222,095800,1915918215,2465,2455,2465,2455,14505
20231222,095700,1880236920,2455,2465,2480,2455,5869
20231222,095600,1865772050,2465,2465,2480,2465,7617
20231222,095500,1846976245,2465,2480,2480,2465,70
20231222,095400,1846803620,2465,2470,2480,2465,2200
20231222,095300,1841365315,2480,2460,2480,2460,1178
20231222,095200,1838453945,2460,2460,2470,2460,1200
20231222,095100,1835497595,2460,2470,2470,2460,1717
20231222,095000,1831260380,2470,2475,2475,2470,446
20231222,094900,1830156975,2465,2465,2475,2455,1941
20231222,094800,1825376565,2465,2450,2470,2450,8163
20231222,094700,1805262450,2450,2455,2465,2450,4382
20231222,094600,1794511660,2455,2455,2465,2455,1579
20231222,094500,1790625565,2450,2490,2490,2450,3944
20231222,094400,1780930115,2475,2450,2480,2445,3072
20231222,094300,1773358165,2450,2435,2460,2435,2812
20231222,094200,1766488720,2435,2460,2465,2435,28800
20231222,094100,1695922520,2460,2475,2475,2460,6435
20231222,094000,1680041935,2475,2480,2480,2475,3470
20231222,093900,1671446495,2475,2480,2490,2475,7806
20231222,093800,1652098165,2475,2480,2480,2470,3827
20231222,093700,1642635965,2480,2485,2485,2480,1825
20231222,093600,1638109425,2485,2490,2490,2480,3853
20231222,093500,1628536920,2495,2480,2495,2480,8555
20231222,093400,1607279920,2480,2470,2480,2465,5282
20231222,093300,1594217070,2470,2470,2475,2470,5268
20231222,093200,1581193590,2470,2470,2470,2465,3815
20231222,093100,1571773835,2475,2470,2480,2465,2738
20231222,093000,1565012020,2470,2475,2480,2465,9427
20231222,092900,1541726400,2480,2475,2480,2470,7901
20231222,092800,1522174270,2470,2470,2485,2470,15062
20231222,092700,1484916400,2470,2465,2470,2465,2775
20231222,092600,1478074635,2490,2480,2490,2460,9014
20231222,092500,1455751930,2480,2445,2480,2440,50945
20231222,092400,1330357040,2445,2460,2470,2445,36775
20231222,092300,1240193985,2470,2480,2480,2465,7541
20231222,092200,1221576125,2470,2485,2485,2465,1719
20231222,092100,1217332270,2485,2470,2485,2460,22633
20231222,092000,1161541675,2470,2485,2490,2470,11033
20231222,091900,1134172840,2490,2480,2490,2480,3530
20231222,091800,1125402035,2485,2480,2490,2480,11493
20231222,091700,1096885615,2485,2480,2485,2470,2900
20231222,091600,1089697675,2485,2465,2485,2460,7284
20231222,091500,1071709825,2480,2465,2480,2460,32662
20231222,091400,991249740,2460,2480,2480,2455,29069
20231222,091300,919478895,2480,2490,2490,2480,5615
20231222,091200,905528535,2485,2485,2500,2485,12803
20231222,091100,873657730,2485,2500,2510,2485,18081
20231222,091000,828590655,2500,2515,2530,2495,13326
20231222,090900,795178890,2530,2515,2530,2500,8738
20231222,090800,773204485,2510,2500,2520,2470,35823
20231222,090700,683891015,2500,2545,2545,2500,31021
20231222,090600,605913305,2530,2535,2555,2525,24050
20231222,090500,545066010,2535,2570,2575,2525,52767
20231222,090400,410781950,2575,2595,2595,2555,35214
20231222,090300,320306765,2595,2595,2600,2575,19956
20231222,090200,268834330,2575,2595,2605,2575,19873
20231222,090100,217560320,2580,2630,2645,2580,31295
20231222,090000,136059415,2600,2595,2630,2595,51440