KissMeData/023790/min/candle-20231219.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231219,190600,22277498960,2180,2180,2180,2180,73242
20231219,190500,22277498960,2180,2180,2180,2180,0
20231219,190400,22277498960,2180,2180,2180,2180,0
20231219,190300,22277498960,2180,2180,2180,2180,0
20231219,190200,22277498960,2180,2180,2180,2180,0
20231219,190100,22277498960,2180,2180,2180,2180,0
20231219,190000,22277498960,2180,2180,2180,2180,0
20231219,185900,22277498960,2180,2180,2180,2180,0
20231219,185800,22277498960,2180,2180,2180,2180,0
20231219,185700,22277498960,2180,2180,2180,2180,0
20231219,185600,22277498960,2180,2180,2180,2180,0
20231219,185500,22277498960,2180,2180,2180,2180,0
20231219,185400,22277498960,2180,2180,2180,2180,0
20231219,185300,22277498960,2180,2180,2180,2180,0
20231219,185200,22277498960,2180,2180,2180,2180,0
20231219,185100,22277498960,2180,2180,2180,2180,0
20231219,185000,22277498960,2180,2180,2180,2180,0
20231219,184900,22277498960,2180,2180,2180,2180,0
20231219,184800,22277498960,2180,2180,2180,2180,0
20231219,184700,22277498960,2180,2180,2180,2180,0
20231219,184600,22277498960,2180,2180,2180,2180,0
20231219,184500,22277498960,2180,2180,2180,2180,0
20231219,184400,22277498960,2180,2180,2180,2180,0
20231219,184300,22277498960,2180,2180,2180,2180,0
20231219,184200,22277498960,2180,2180,2180,2180,0
20231219,184100,22277498960,2180,2180,2180,2180,0
20231219,184000,22277498960,2180,2180,2180,2180,0
20231219,183900,22277498960,2180,2180,2180,2180,0
20231219,183800,22277498960,2180,2180,2180,2180,0
20231219,183700,22277498960,2180,2180,2180,2180,0
20231219,183600,22277498960,2180,2180,2180,2180,73242
20231219,183500,22277498960,2180,2180,2180,2180,0
20231219,183400,22277498960,2180,2180,2180,2180,0
20231219,183300,22277498960,2180,2180,2180,2180,0
20231219,183200,22277498960,2180,2180,2180,2180,0
20231219,183100,22277498960,2180,2180,2180,2180,0
20231219,183000,22277498960,2180,2180,2180,2180,0
20231219,182900,22277498960,2180,2180,2180,2180,0
20231219,182800,22277498960,2180,2180,2180,2180,0
20231219,182700,22277498960,2180,2180,2180,2180,0
20231219,182600,22277498960,2180,2180,2180,2180,0
20231219,182500,22277498960,2180,2180,2180,2180,0
20231219,182400,22277498960,2180,2180,2180,2180,0
20231219,182300,22277498960,2180,2180,2180,2180,0
20231219,182200,22277498960,2180,2180,2180,2180,0
20231219,182100,22277498960,2180,2180,2180,2180,0
20231219,182000,22277498960,2180,2180,2180,2180,0
20231219,181900,22277498960,2180,2180,2180,2180,0
20231219,181800,22277498960,2180,2180,2180,2180,0
20231219,181700,22277498960,2180,2180,2180,2180,0
20231219,181600,22277498960,2180,2180,2180,2180,0
20231219,181500,22277498960,2180,2180,2180,2180,0
20231219,181400,22277498960,2180,2180,2180,2180,0
20231219,181300,22277498960,2180,2180,2180,2180,0
20231219,181200,22277498960,2180,2180,2180,2180,0
20231219,181100,22277498960,2180,2180,2180,2180,0
20231219,181000,22277498960,2180,2180,2180,2180,0
20231219,180900,22277498960,2180,2180,2180,2180,0
20231219,180800,22277498960,2180,2180,2180,2180,0
20231219,180700,22277498960,2180,2180,2180,2180,0
20231219,180600,22277498960,2180,2180,2180,2180,73242
20231219,180500,22277498960,2180,2180,2180,2180,0
20231219,180400,22277498960,2180,2180,2180,2180,0
20231219,180300,22277498960,2180,2180,2180,2180,0
20231219,180200,22277498960,2180,2180,2180,2180,0
20231219,180100,22277498960,2180,2180,2180,2180,0
20231219,180000,22277498960,2180,2180,2180,2180,0
20231219,175900,22277498960,2180,2180,2180,2180,0
20231219,175800,22277498960,2180,2180,2180,2180,0
20231219,175700,22277498960,2180,2180,2180,2180,0
20231219,175600,22277498960,2180,2180,2180,2180,0
20231219,175500,22277498960,2180,2180,2180,2180,0
20231219,175400,22277498960,2180,2180,2180,2180,0
20231219,175300,22277498960,2180,2180,2180,2180,0
20231219,175200,22277498960,2180,2180,2180,2180,0
20231219,175100,22277498960,2180,2180,2180,2180,0
20231219,175000,22277498960,2180,2180,2180,2180,0
20231219,174900,22277498960,2180,2180,2180,2180,0
20231219,174800,22277498960,2180,2180,2180,2180,0
20231219,174700,22277498960,2180,2180,2180,2180,0
20231219,174600,22277498960,2180,2180,2180,2180,0
20231219,174500,22277498960,2180,2180,2180,2180,0
20231219,174400,22277498960,2180,2180,2180,2180,0
20231219,174300,22277498960,2180,2180,2180,2180,0
20231219,174200,22277498960,2180,2180,2180,2180,0
20231219,174100,22277498960,2180,2180,2180,2180,0
20231219,174000,22277498960,2180,2180,2180,2180,0
20231219,173900,22277498960,2180,2180,2180,2180,0
20231219,173800,22277498960,2180,2180,2180,2180,0
20231219,173700,22277498960,2180,2180,2180,2180,0
20231219,173600,22277498960,2180,2180,2180,2180,73242
20231219,173500,22277498960,2180,2180,2180,2180,0
20231219,173400,22277498960,2180,2180,2180,2180,0
20231219,173300,22277498960,2180,2180,2180,2180,0
20231219,173200,22277498960,2180,2180,2180,2180,0
20231219,173100,22277498960,2180,2180,2180,2180,0
20231219,173000,22277498960,2180,2180,2180,2180,0
20231219,172900,22277498960,2180,2180,2180,2180,0
20231219,172800,22277498960,2180,2180,2180,2180,0
20231219,172700,22277498960,2180,2180,2180,2180,0
20231219,172600,22277498960,2180,2180,2180,2180,0
20231219,172500,22277498960,2180,2180,2180,2180,0
20231219,172400,22277498960,2180,2180,2180,2180,0
20231219,172300,22277498960,2180,2180,2180,2180,0
20231219,172200,22277498960,2180,2180,2180,2180,0
20231219,172100,22277498960,2180,2180,2180,2180,0
20231219,172000,22277498960,2180,2180,2180,2180,0
20231219,171900,22277498960,2180,2180,2180,2180,0
20231219,171800,22277498960,2180,2180,2180,2180,0
20231219,171700,22277498960,2180,2180,2180,2180,0
20231219,171600,22277498960,2180,2180,2180,2180,0
20231219,171500,22277498960,2180,2180,2180,2180,0
20231219,171400,22277498960,2180,2180,2180,2180,0
20231219,171300,22277498960,2180,2180,2180,2180,0
20231219,171200,22277498960,2180,2180,2180,2180,0
20231219,171100,22277498960,2180,2180,2180,2180,0
20231219,171000,22277498960,2180,2180,2180,2180,0
20231219,170900,22277498960,2180,2180,2180,2180,0
20231219,170800,22277498960,2180,2180,2180,2180,0
20231219,170700,22277498960,2180,2180,2180,2180,0
20231219,170600,22277498960,2180,2180,2180,2180,73242
20231219,170500,22277498960,2180,2180,2180,2180,0
20231219,170400,22277498960,2180,2180,2180,2180,0
20231219,170300,22277498960,2180,2180,2180,2180,0
20231219,170200,22277498960,2180,2180,2180,2180,0
20231219,170100,22277498960,2180,2180,2180,2180,0
20231219,170000,22277498960,2180,2180,2180,2180,0
20231219,165900,22277498960,2180,2180,2180,2180,0
20231219,165800,22277498960,2180,2180,2180,2180,0
20231219,165700,22277498960,2180,2180,2180,2180,0
20231219,165600,22277498960,2180,2180,2180,2180,0
20231219,165500,22277498960,2180,2180,2180,2180,0
20231219,165400,22277498960,2180,2180,2180,2180,0
20231219,165300,22277498960,2180,2180,2180,2180,0
20231219,165200,22277498960,2180,2180,2180,2180,0
20231219,165100,22277498960,2180,2180,2180,2180,0
20231219,165000,22277498960,2180,2180,2180,2180,0
20231219,164900,22277498960,2180,2180,2180,2180,0
20231219,164800,22277498960,2180,2180,2180,2180,0
20231219,164700,22277498960,2180,2180,2180,2180,0
20231219,164600,22277498960,2180,2180,2180,2180,0
20231219,164500,22277498960,2180,2180,2180,2180,0
20231219,164400,22277498960,2180,2180,2180,2180,0
20231219,164300,22277498960,2180,2180,2180,2180,0
20231219,164200,22277498960,2180,2180,2180,2180,0
20231219,164100,22277498960,2180,2180,2180,2180,0
20231219,164000,22277498960,2180,2180,2180,2180,0
20231219,163900,22277498960,2180,2180,2180,2180,0
20231219,163800,22277498960,2180,2180,2180,2180,0
20231219,163700,22277498960,2180,2180,2180,2180,0
20231219,163600,22277498960,2180,2180,2180,2180,73242
20231219,163500,22277498960,2180,2180,2180,2180,0
20231219,163400,22277498960,2180,2180,2180,2180,0
20231219,163300,22277498960,2180,2180,2180,2180,0
20231219,163200,22277498960,2180,2180,2180,2180,0
20231219,163100,22277498960,2180,2180,2180,2180,0
20231219,163000,22277498960,2180,2180,2180,2180,0
20231219,162900,22277498960,2180,2180,2180,2180,0
20231219,162800,22277498960,2180,2180,2180,2180,0
20231219,162700,22277498960,2180,2180,2180,2180,0
20231219,162600,22277498960,2180,2180,2180,2180,0
20231219,162500,22277498960,2180,2180,2180,2180,0
20231219,162400,22277498960,2180,2180,2180,2180,0
20231219,162300,22277498960,2180,2180,2180,2180,0
20231219,162200,22277498960,2180,2180,2180,2180,0
20231219,162100,22277498960,2180,2180,2180,2180,0
20231219,162000,22277498960,2180,2180,2180,2180,0
20231219,161900,22277498960,2180,2180,2180,2180,0
20231219,161800,22277498960,2180,2180,2180,2180,0
20231219,161700,22277498960,2180,2180,2180,2180,0
20231219,161600,22277498960,2180,2180,2180,2180,0
20231219,161500,22277498960,2180,2180,2180,2180,0
20231219,161400,22277498960,2180,2180,2180,2180,0
20231219,161300,22277498960,2180,2180,2180,2180,0
20231219,161200,22277498960,2180,2180,2180,2180,0
20231219,161100,22277498960,2180,2180,2180,2180,0
20231219,161000,22277498960,2180,2180,2180,2180,0
20231219,160900,22277498960,2180,2180,2180,2180,0
20231219,160800,22277498960,2180,2180,2180,2180,0
20231219,160700,22277498960,2180,2180,2180,2180,0
20231219,160600,22277498960,2180,2180,2180,2180,73242
20231219,160500,22277498960,2180,2180,2180,2180,0
20231219,160400,22277498960,2180,2180,2180,2180,0
20231219,160300,22277498960,2180,2180,2180,2180,0
20231219,160200,22277498960,2180,2180,2180,2180,0
20231219,160100,22277498960,2180,2180,2180,2180,0
20231219,160000,22277498960,2180,2180,2180,2180,0
20231219,155900,22277498960,2180,2180,2180,2180,0
20231219,155800,22277498960,2180,2180,2180,2180,0
20231219,155700,22277498960,2180,2180,2180,2180,0
20231219,155600,22277498960,2180,2180,2180,2180,0
20231219,155500,22277498960,2180,2180,2180,2180,0
20231219,155400,22277498960,2180,2180,2180,2180,0
20231219,155300,22277498960,2180,2180,2180,2180,0
20231219,155200,22277498960,2180,2180,2180,2180,0
20231219,155100,22277498960,2180,2180,2180,2180,0
20231219,155000,22277498960,2180,2180,2180,2180,0
20231219,154900,22277498960,2180,2180,2180,2180,0
20231219,154800,22277498960,2180,2180,2180,2180,0
20231219,154700,22277498960,2180,2180,2180,2180,0
20231219,154600,22277498960,2180,2180,2180,2180,0
20231219,154500,22277498960,2180,2180,2180,2180,0
20231219,154400,22277498960,2180,2180,2180,2180,0
20231219,154300,22277498960,2180,2180,2180,2180,0
20231219,154200,22277498960,2180,2180,2180,2180,0
20231219,154100,22277498960,2180,2180,2180,2180,0
20231219,154000,22277498960,2180,2180,2180,2180,0
20231219,153900,22277498960,2180,2180,2180,2180,0
20231219,153800,22277498960,2180,2180,2180,2180,0
20231219,153700,22277498960,2180,2180,2180,2180,0
20231219,153600,22277498960,2180,2180,2180,2180,73242
20231219,153500,22277498960,2180,2180,2180,2180,0
20231219,153400,22277498960,2180,2180,2180,2180,0
20231219,153300,22277498960,2180,2180,2180,2180,0
20231219,153200,22277498960,2180,2180,2180,2180,0
20231219,153100,22277498960,2180,2180,2180,2180,0
20231219,153000,22277498960,2180,2180,2180,2180,73242
20231219,152900,22117831400,2115,2115,2115,2115,0
20231219,152800,22117831400,2115,2115,2115,2115,0
20231219,152700,22117831400,2115,2115,2115,2115,0
20231219,152600,22117831400,2115,2115,2115,2115,0
20231219,152500,22117831400,2115,2115,2115,2115,0
20231219,152400,22117831400,2115,2115,2115,2115,0
20231219,152300,22117831400,2115,2115,2115,2115,0
20231219,152200,22117831400,2115,2115,2115,2115,0
20231219,152100,22117831400,2115,2115,2115,2115,0
20231219,152000,22117831400,2115,2115,2115,2115,0
20231219,151900,22117831400,2115,2105,2130,2105,15736
20231219,151800,22084451970,2125,2090,2130,2085,15965
20231219,151700,22050877900,2090,2085,2095,2080,2917
20231219,151600,22044794195,2080,2100,2100,2080,7866
20231219,151500,22028350105,2100,2095,2100,2090,6616
20231219,151400,22014482275,2095,2090,2095,2080,23406
20231219,151300,21965665795,2090,2085,2095,2065,8856
20231219,151200,21947260940,2080,2125,2125,2080,17823
20231219,151100,21909769200,2125,2135,2150,2120,12097
20231219,151000,21883944610,2120,2105,2135,2100,21618
20231219,150900,21838076975,2095,2090,2105,2085,17931
20231219,150800,21800435925,2095,2090,2100,2090,4663
20231219,150700,21790654010,2090,2095,2095,2090,1758
20231219,150600,21786976760,2095,2090,2095,2080,1654
20231219,150500,21783517335,2090,2075,2090,2075,6284
20231219,150400,21770427095,2075,2085,2085,2070,2879
20231219,150300,21764443805,2085,2080,2085,2080,3131
20231219,150200,21757928115,2080,2075,2080,2065,2688
20231219,150100,21752362010,2075,2075,2090,2070,2613
20231219,150000,21746937025,2075,2090,2090,2075,7505
20231219,145900,21731297400,2090,2095,2095,2085,5729
20231219,145800,21719321810,2095,2110,2115,2090,5784
20231219,145700,21707146055,2115,2105,2125,2105,39400
20231219,145600,21623799775,2115,2105,2115,2100,8154
20231219,145500,21606593955,2110,2095,2110,2095,13702
20231219,145400,21577791330,2100,2085,2100,2085,2808
20231219,145300,21571913265,2090,2075,2095,2075,2088
20231219,145200,21567542855,2095,2060,2100,2060,15261
20231219,145100,21535819455,2060,2065,2065,2060,2148
20231219,145000,21531388570,2065,2085,2085,2065,8584
20231219,144900,21513577535,2080,2085,2085,2080,1660
20231219,144800,21510116770,2080,2070,2080,2070,6672
20231219,144700,21496266150,2075,2070,2080,2060,7769
20231219,144600,21480147490,2070,2075,2075,2060,3784
20231219,144500,21472326745,2070,2085,2085,2070,15561
20231219,144400,21440056420,2080,2055,2085,2055,54175
20231219,144300,21328061105,2050,2050,2055,2045,3226
20231219,144200,21321461510,2045,2050,2050,2040,3840
20231219,144100,21313620285,2050,2055,2055,2050,1812
20231219,144000,21309899305,2055,2050,2055,2040,7657
20231219,143900,21294246075,2045,2045,2050,2045,6830
20231219,143800,21280277985,2045,2055,2060,2045,17457
20231219,143700,21244441395,2050,2065,2065,2045,4980
20231219,143600,21234225900,2065,2050,2070,2045,5642
20231219,143500,21222593580,2045,2055,2060,2045,13836
20231219,143400,21194233395,2055,2055,2065,2045,17463
20231219,143300,21158381480,2055,2065,2070,2055,8764
20231219,143200,21140295750,2065,2065,2070,2060,6719
20231219,143100,21126425045,2065,2075,2075,2065,13130
20231219,143000,21099251985,2075,2075,2085,2070,22909
20231219,142900,21051798170,2085,2090,2095,2075,9459
20231219,142800,21032110275,2085,2080,2090,2080,11742
20231219,142700,21007674910,2080,2080,2080,2080,0
20231219,142600,21007674910,2080,2080,2085,2080,7897
20231219,142500,20991249145,2080,2090,2095,2080,22933
20231219,142400,20943387195,2095,2100,2110,2090,21377
20231219,142300,20898573095,2100,2110,2110,2100,8911
20231219,142200,20879834025,2100,2110,2110,2100,8690
20231219,142100,20861538415,2105,2110,2115,2105,700
20231219,142000,20860062020,2105,2110,2115,2105,4059
20231219,141900,20851489410,2115,2105,2115,2105,3638
20231219,141800,20843818300,2110,2105,2115,2105,3202
20231219,141700,20837074555,2115,2115,2120,2100,12979
20231219,141600,20809673710,2120,2105,2120,2100,12076
20231219,141500,20784202770,2110,2115,2120,2100,9030
20231219,141400,20765155030,2120,2120,2130,2115,7533
20231219,141300,20749193870,2130,2145,2150,2115,26170
20231219,141200,20693340180,2150,2125,2150,2120,25338
20231219,141100,20639267840,2135,2115,2140,2115,15652
20231219,141000,20605914850,2120,2115,2120,2115,6606
20231219,140900,20591923365,2120,2105,2120,2105,10049
20231219,140800,20570680770,2110,2100,2110,2095,5045
20231219,140700,20560070645,2095,2105,2105,2095,16572
20231219,140600,20525289145,2100,2090,2120,2090,15436
20231219,140500,20492862585,2095,2130,2130,2090,49053
20231219,140400,20389905225,2130,2130,2135,2110,47749
20231219,140300,20288622545,2130,2140,2140,2130,10722
20231219,140200,20265757215,2140,2145,2145,2140,3067
20231219,140100,20259193425,2160,2160,2165,2135,8789
20231219,140000,20240301675,2160,2155,2160,2155,4067
20231219,135900,20231518480,2160,2145,2160,2140,11495
20231219,135800,20206768315,2150,2155,2155,2140,7253
20231219,135700,20191241050,2140,2150,2150,2140,9352
20231219,135600,20171185990,2155,2155,2155,2150,2392
20231219,135500,20166040425,2155,2175,2175,2155,10586
20231219,135400,20143129620,2175,2170,2180,2165,1118
20231219,135300,20140703020,2170,2150,2190,2150,4708
20231219,135200,20130472495,2170,2150,2175,2145,4035
20231219,135100,20121796780,2150,2150,2160,2150,2929
20231219,135000,20115498135,2150,2165,2165,2150,7111
20231219,134900,20100188520,2155,2180,2180,2155,10893
20231219,134800,20076582475,2175,2180,2215,2175,24008
20231219,134700,20023960190,2185,2165,2185,2160,13479
20231219,134600,19994652865,2165,2155,2165,2140,17247
20231219,134500,19957570950,2160,2185,2190,2155,21354
20231219,134400,19911224445,2190,2180,2190,2170,13179
20231219,134300,19882459945,2185,2160,2190,2155,15724
20231219,134200,19848235905,2155,2135,2180,2135,69424
20231219,134100,19698829290,2140,2145,2145,2135,9472
20231219,134000,19678559710,2145,2150,2155,2135,11855
20231219,133900,19653145355,2155,2165,2165,2150,9114
20231219,133800,19633535155,2170,2165,2175,2150,48518
20231219,133700,19528807945,2165,2185,2185,2165,21511
20231219,133600,19482086545,2185,2195,2195,2180,29889
20231219,133500,19416771055,2195,2205,2205,2195,4354
20231219,133400,19407211455,2205,2205,2205,2200,4660
20231219,133300,19396946460,2205,2200,2205,2195,11142
20231219,133200,19372447220,2200,2210,2215,2200,7383
20231219,133100,19356164985,2210,2210,2215,2205,6146
20231219,133000,19342601285,2210,2235,2235,2210,10734
20231219,132900,19318749170,2230,2215,2235,2215,8856
20231219,132800,19299003740,2220,2210,2220,2200,12571
20231219,132700,19271235030,2205,2200,2210,2200,3152
20231219,132600,19264289090,2205,2215,2215,2205,5329
20231219,132500,19252538435,2205,2210,2220,2205,2954
20231219,132400,19246003150,2225,2210,2225,2205,6882
20231219,132300,19230798525,2210,2210,2210,2205,1022
20231219,132200,19228544150,2205,2215,2215,2205,3762
20231219,132100,19220232630,2215,2210,2215,2210,1347
20231219,132000,19217253750,2215,2205,2215,2200,8771
20231219,131900,19197901540,2200,2225,2230,2200,33447
20231219,131800,19124014685,2220,2230,2230,2220,1839
20231219,131700,19119929660,2230,2220,2235,2220,4145
20231219,131600,19110716520,2220,2240,2240,2220,5006
20231219,131500,19099558885,2240,2240,2245,2240,2817
20231219,131400,19093244620,2245,2255,2255,2240,6497
20231219,131300,19078642595,2245,2250,2255,2245,5294
20231219,131200,19066720060,2245,2260,2260,2245,8194
20231219,131100,19048258210,2255,2255,2260,2250,7148
20231219,131000,19032121560,2255,2240,2255,2240,3611
20231219,130900,19024012630,2245,2215,2245,2215,9340
20231219,130800,19003112915,2215,2220,2235,2215,6993
20231219,130700,18987591620,2240,2235,2245,2220,4848
20231219,130600,18976805165,2225,2235,2235,2225,12448
20231219,130500,18949035645,2235,2245,2245,2235,13358
20231219,130400,18919107850,2245,2255,2255,2245,2236
20231219,130300,18914076195,2250,2255,2260,2250,3348
20231219,130200,18906525610,2260,2260,2265,2260,3995
20231219,130100,18897495950,2255,2265,2265,2255,1503
20231219,130000,18894105665,2265,2255,2265,2255,4491
20231219,125900,18883958190,2250,2255,2255,2245,962
20231219,125800,18881796420,2255,2250,2255,2245,3434
20231219,125700,18874082100,2250,2245,2255,2245,634
20231219,125600,18872654380,2255,2255,2255,2255,62
20231219,125500,18872514570,2255,2250,2260,2250,3922
20231219,125400,18863671450,2245,2240,2245,2235,7487
20231219,125300,18846911390,2245,2240,2245,2235,7690
20231219,125200,18829689545,2240,2245,2245,2240,8081
20231219,125100,18811567165,2245,2250,2250,2245,99
20231219,125000,18811344455,2250,2245,2250,2245,502
20231219,124900,18810217450,2245,2250,2250,2245,5314
20231219,124800,18798265775,2255,2255,2260,2250,2663
20231219,124700,18792268595,2255,2250,2255,2245,3965
20231219,124600,18783357315,2250,2250,2250,2250,3129
20231219,124500,18776317065,2260,2265,2265,2260,1408
20231219,124400,18773134830,2260,2250,2260,2250,5134
20231219,124300,18761554845,2250,2265,2265,2250,3151
20231219,124200,18754463205,2250,2250,2260,2250,3204
20231219,124100,18747250110,2250,2270,2270,2250,7160
20231219,124000,18731094445,2275,2255,2275,2255,951
20231219,123900,18728947465,2255,2260,2265,2250,6072
20231219,123800,18715242480,2260,2280,2280,2260,4519
20231219,123700,18705003875,2280,2290,2300,2260,27577
20231219,123600,18641797365,2290,2270,2300,2265,15627
20231219,123500,18606112755,2265,2260,2270,2250,5488
20231219,123400,18593679625,2250,2265,2265,2250,10553
20231219,123300,18569841595,2260,2265,2265,2250,3786
20231219,123200,18561296445,2250,2240,2270,2240,10921
20231219,123100,18536672765,2245,2240,2245,2240,1160
20231219,123000,18534074235,2245,2245,2250,2245,2170
20231219,122900,18529202425,2250,2245,2250,2245,1110
20231219,122800,18526708860,2245,2240,2245,2240,1907
20231219,122700,18522433450,2245,2250,2250,2235,11523
20231219,122600,18496643145,2250,2245,2250,2240,2295
20231219,122500,18491493530,2245,2240,2245,2235,10143
20231219,122400,18468781850,2240,2250,2250,2240,13108
20231219,122300,18439381665,2250,2255,2260,2250,16019
20231219,122200,18403261800,2260,2255,2260,2255,8045
20231219,122100,18385116215,2260,2275,2275,2260,5290
20231219,122000,18373145710,2275,2275,2285,2260,2308
20231219,121900,18367908530,2260,2275,2280,2260,3235
20231219,121800,18360550015,2275,2270,2285,2260,9877
20231219,121700,18338163755,2270,2275,2280,2260,3586
20231219,121600,18330021965,2275,2260,2280,2260,7773
20231219,121500,18312415995,2260,2280,2285,2260,7436
20231219,121400,18295582145,2285,2300,2300,2280,20065
20231219,121300,18249665770,2300,2295,2300,2290,20372
20231219,121200,18202881465,2295,2295,2295,2290,7796
20231219,121100,18185002795,2290,2290,2295,2285,13131
20231219,121000,18154913435,2285,2290,2290,2285,3852
20231219,120900,18146093435,2285,2285,2290,2280,4853
20231219,120800,18134999575,2280,2255,2295,2255,17592
20231219,120700,18094953545,2255,2260,2265,2255,6211
20231219,120600,18080927435,2260,2270,2270,2260,7382
20231219,120500,18064225055,2270,2270,2270,2260,2915
20231219,120400,18057620865,2270,2260,2270,2260,2921
20231219,120300,18051016795,2265,2265,2265,2260,7834
20231219,120200,18033304635,2265,2270,2270,2265,4042
20231219,120100,18024144195,2265,2265,2275,2265,2912
20231219,120000,18017540825,2270,2275,2275,2270,4741
20231219,115900,18006777230,2275,2275,2275,2270,1418
20231219,115800,18003556760,2270,2275,2275,2270,1436
20231219,115700,18000296370,2280,2270,2285,2270,1046
20231219,115600,17997912000,2270,2265,2270,2265,8086
20231219,115500,17979596995,2270,2280,2285,2270,3151
20231219,115400,17972416170,2285,2290,2290,2280,9762
20231219,115300,17950142945,2295,2270,2295,2270,3407
20231219,115200,17942368770,2275,2275,2275,2265,5042
20231219,115100,17930920390,2275,2265,2295,2265,5493
20231219,115000,17918422115,2265,2270,2270,2260,7146
20231219,114900,17902230345,2270,2295,2305,2270,13970
20231219,114800,17870343455,2295,2315,2315,2295,27009
20231219,114700,17808001135,2310,2300,2315,2295,13207
20231219,114600,17777535220,2300,2290,2300,2280,23549
20231219,114500,17723541555,2300,2275,2315,2275,39753
20231219,114400,17632195710,2280,2270,2285,2270,2292
20231219,114300,17626970915,2280,2250,2285,2250,9411
20231219,114200,17605577530,2250,2250,2260,2245,8494
20231219,114100,17586472250,2255,2260,2260,2255,4689
20231219,114000,17575892190,2260,2280,2280,2260,14438
20231219,113900,17543151505,2275,2270,2280,2270,44
20231219,113800,17543051435,2280,2285,2285,2265,713
20231219,113700,17541433390,2285,2265,2285,2265,935
20231219,113600,17539307600,2265,2270,2275,2265,1491
20231219,113500,17535926645,2270,2270,2270,2265,1001
20231219,113400,17533657460,2270,2280,2280,2265,5523
20231219,113300,17521123205,2280,2275,2280,2270,2408
20231219,113200,17515635555,2275,2270,2285,2270,4216
20231219,113100,17506020365,2270,2270,2270,2260,4004
20231219,113000,17496941010,2265,2265,2270,2260,2699
20231219,112900,17490827875,2270,2265,2270,2265,1460
20231219,112800,17487519850,2260,2270,2270,2260,2691
20231219,112700,17481429055,2260,2260,2270,2260,2711
20231219,112600,17475294210,2255,2250,2255,2250,1006
20231219,112500,17473026165,2250,2255,2255,2250,1309
20231219,112400,17470080780,2245,2250,2255,2245,6609
20231219,112300,17455218800,2250,2255,2255,2250,9865
20231219,112200,17433019030,2250,2250,2260,2250,11714
20231219,112100,17406643730,2250,2260,2265,2250,11668
20231219,112000,17380321510,2260,2270,2270,2255,12007
20231219,111900,17353178435,2270,2280,2285,2260,6355
20231219,111800,17338724675,2280,2285,2290,2280,941
20231219,111700,17336570715,2290,2285,2290,2275,2394
20231219,111600,17331112605,2280,2280,2280,2275,987
20231219,111500,17328865405,2280,2280,2280,2270,1759
20231219,111400,17324862195,2280,2285,2290,2280,1432
20231219,111300,17321590430,2290,2265,2300,2265,10341
20231219,111200,17298005530,2270,2280,2280,2270,11059
20231219,111100,17272891460,2280,2280,2285,2280,243
20231219,111000,17272337130,2285,2280,2285,2275,3439
20231219,110900,17264488310,2290,2270,2290,2265,3871
20231219,110800,17255682160,2275,2275,2280,2270,2857
20231219,110700,17249181190,2275,2285,2285,2265,5116
20231219,110600,17237565000,2285,2290,2290,2270,6299
20231219,110500,17223222210,2295,2310,2310,2290,5542
20231219,110400,17210477470,2310,2300,2320,2275,43231
20231219,110300,17110685580,2305,2245,2305,2240,32365
20231219,110200,17037133450,2245,2260,2260,2240,26927
20231219,110100,16976501950,2260,2275,2275,2250,25428
20231219,110000,16919011565,2275,2295,2295,2275,4397
20231219,105900,16908964785,2295,2280,2295,2275,9928
20231219,105800,16886324750,2275,2290,2310,2270,31671
20231219,105700,16814076460,2305,2300,2310,2290,11381
20231219,105600,16787934190,2300,2325,2325,2295,11021
20231219,105500,16762569935,2325,2305,2325,2295,11215
20231219,105400,16736731700,2300,2295,2305,2285,15861
20231219,105300,16700407665,2295,2310,2310,2275,39430
20231219,105200,16609815240,2305,2330,2330,2305,19548
20231219,105100,16564607560,2320,2315,2330,2315,10843
20231219,105000,16539445730,2315,2360,2360,2305,56208
20231219,104900,16408769105,2360,2360,2365,2355,16054
20231219,104800,16370900110,2365,2375,2375,2340,43809
20231219,104700,16267233515,2370,2330,2380,2320,50308
20231219,104600,16148715705,2325,2325,2330,2320,10993
20231219,104500,16123157965,2320,2335,2335,2310,24883
20231219,104400,16065371540,2330,2350,2350,2310,34903
20231219,104300,15984397815,2350,2320,2350,2320,12169
20231219,104200,15955938375,2330,2330,2330,2315,12133
20231219,104100,15927785045,2330,2350,2350,2310,34975
20231219,104000,15846443985,2345,2340,2365,2340,17325
20231219,103900,15805809055,2340,2330,2345,2330,32389
20231219,103800,15730060305,2340,2370,2375,2320,55463
20231219,103700,15599729130,2370,2390,2395,2360,46907
20231219,103600,15488111940,2385,2395,2395,2335,89966
20231219,103500,15274979735,2395,2410,2410,2355,134604
20231219,103400,14953637580,2410,2325,2410,2315,329003
20231219,103300,14174170780,2325,2315,2325,2310,20905
20231219,103200,14125703020,2310,2315,2315,2300,12384
20231219,103100,14097085480,2315,2325,2325,2300,22995
20231219,103000,14043922005,2325,2310,2330,2310,57019
20231219,102900,13911417790,2320,2290,2320,2265,32837
20231219,102800,13835737695,2275,2275,2300,2265,43886
20231219,102700,13735639825,2275,2270,2275,2265,12352
20231219,102600,13707610275,2275,2265,2280,2265,7284
20231219,102500,13691059610,2265,2295,2295,2265,19101
20231219,102400,13647576310,2295,2310,2310,2295,7174
20231219,102300,13631063410,2310,2290,2320,2290,25683
20231219,102200,13571798050,2290,2300,2305,2270,35758
20231219,102100,13489937965,2305,2315,2325,2300,33575
20231219,102000,13412235415,2325,2325,2325,2305,55746
20231219,101900,13283121750,2320,2275,2330,2270,118861
20231219,101800,13008683595,2275,2240,2280,2240,42517
20231219,101700,12912653650,2250,2235,2255,2235,9333
20231219,101600,12891660310,2245,2245,2255,2230,11444
20231219,101500,12865971240,2250,2240,2260,2240,12355
20231219,101400,12838141805,2245,2225,2250,2225,12075
20231219,101300,12811189860,2235,2240,2250,2225,8282
20231219,101200,12792673295,2245,2255,2265,2235,16312
20231219,101100,12756013525,2265,2230,2280,2225,29806
20231219,101000,12689025350,2230,2200,2230,2195,18254
20231219,100900,12648762255,2200,2205,2205,2200,28294
20231219,100800,12586431585,2205,2215,2220,2205,23178
20231219,100700,12535183865,2215,2235,2240,2210,27928
20231219,100600,12473181980,2235,2250,2250,2235,6913
20231219,100500,12457687160,2250,2260,2260,2245,13033
20231219,100400,12428375140,2250,2235,2260,2235,20535
20231219,100300,12382158630,2235,2235,2250,2225,12981
20231219,100200,12353169275,2240,2265,2265,2225,32110
20231219,100100,12280913545,2265,2285,2285,2265,11978
20231219,100000,12253669550,2285,2275,2285,2260,15262
20231219,095900,12218975625,2275,2300,2305,2275,47821
20231219,095800,12109294700,2300,2280,2300,2280,24808
20231219,095700,12052466955,2285,2265,2290,2260,17464
20231219,095600,12012861085,2270,2300,2300,2255,30943
20231219,095500,11942484150,2300,2235,2305,2235,100982
20231219,095400,11712106965,2240,2225,2245,2220,21537
20231219,095300,11663869170,2220,2235,2245,2220,20063
20231219,095200,11619001660,2235,2215,2235,2205,21720
20231219,095100,11570856720,2220,2215,2230,2215,16288
20231219,095000,11534671415,2220,2215,2235,2215,20077
20231219,094900,11490084135,2230,2215,2230,2195,37897
20231219,094800,11406479325,2210,2220,2235,2200,46565
20231219,094700,11303324385,2220,2240,2245,2220,15638
20231219,094600,11268414065,2240,2265,2265,2240,20930
20231219,094500,11221233220,2260,2260,2265,2250,2809
20231219,094400,11214894715,2250,2250,2270,2245,11727
20231219,094300,11188426975,2250,2240,2250,2230,10017
20231219,094200,11166027890,2235,2220,2250,2220,23496
20231219,094100,11113541015,2220,2235,2240,2215,37712
20231219,094000,11029748560,2235,2270,2275,2230,21028
20231219,093900,10982425670,2265,2250,2270,2250,46319
20231219,093800,10878089075,2250,2285,2285,2250,28062
20231219,093700,10814645890,2275,2290,2290,2270,19442
20231219,093600,10770393330,2290,2285,2290,2275,17951
20231219,093500,10729416865,2285,2290,2295,2260,23691
20231219,093400,10675521415,2290,2325,2330,2290,21507
20231219,093300,10625742235,2325,2330,2345,2320,18294
20231219,093200,10583054775,2345,2350,2350,2305,58100
20231219,093100,10447415275,2340,2310,2350,2305,82709
20231219,093000,10254603425,2310,2270,2310,2270,30890
20231219,092900,10183695085,2270,2290,2295,2270,13988
20231219,092800,10151772225,2290,2270,2295,2270,21446
20231219,092700,10102856585,2270,2285,2305,2270,27450
20231219,092600,10040060690,2280,2295,2300,2255,32844
20231219,092500,9965351180,2300,2330,2345,2295,72360
20231219,092400,9797767515,2330,2305,2345,2300,115735
20231219,092300,9528479650,2305,2280,2305,2275,74631
20231219,092200,9357388510,2280,2270,2285,2255,43153
20231219,092100,9259386550,2265,2240,2270,2240,54444
20231219,092000,9136596920,2240,2225,2250,2210,36786
20231219,091900,9054499645,2225,2245,2245,2200,85198
20231219,091800,8866092695,2240,2275,2280,2225,112262
20231219,091700,8613763055,2280,2270,2310,2270,57308
20231219,091600,8482995835,2295,2305,2320,2225,241811
20231219,091500,7933018815,2305,2350,2350,2305,85506
20231219,091400,7734009500,2350,2375,2380,2325,128900
20231219,091300,7431151030,2375,2375,2385,2375,58953
20231219,091200,7290917940,2380,2375,2380,2345,93429
20231219,091100,7069731260,2375,2330,2375,2330,123397
20231219,091000,6778870290,2335,2360,2385,2320,141868
20231219,090900,6444885450,2360,2310,2375,2310,167544
20231219,090800,6050626570,2310,2260,2390,2250,276008
20231219,090700,5410677595,2260,2380,2400,2250,357624
20231219,090600,4578078485,2375,2310,2450,2305,578261
20231219,090500,3205699930,2275,2275,2275,2275,0
20231219,090400,3205699930,2275,2275,2275,2275,0
20231219,090300,3205699930,2275,2170,2275,2160,304167
20231219,090200,2523422160,2165,2110,2195,2105,223717
20231219,090100,2040925725,2105,2100,2130,2090,255601
20231219,090000,1500836025,2100,2070,2270,2015,716453