KissMeData/026940/min/candle-20231221.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231221,190900,8487651765,4270,4270,4270,4270,27853
20231221,190800,8487651765,4270,4270,4270,4270,0
20231221,190700,8487651765,4270,4270,4270,4270,0
20231221,190600,8487651765,4270,4270,4270,4270,0
20231221,190500,8487651765,4270,4270,4270,4270,0
20231221,190400,8487651765,4270,4270,4270,4270,0
20231221,190300,8487651765,4270,4270,4270,4270,0
20231221,190200,8487651765,4270,4270,4270,4270,0
20231221,190100,8487651765,4270,4270,4270,4270,0
20231221,190000,8487651765,4270,4270,4270,4270,0
20231221,185900,8487651765,4270,4270,4270,4270,0
20231221,185800,8487651765,4270,4270,4270,4270,0
20231221,185700,8487651765,4270,4270,4270,4270,0
20231221,185600,8487651765,4270,4270,4270,4270,0
20231221,185500,8487651765,4270,4270,4270,4270,0
20231221,185400,8487651765,4270,4270,4270,4270,0
20231221,185300,8487651765,4270,4270,4270,4270,0
20231221,185200,8487651765,4270,4270,4270,4270,0
20231221,185100,8487651765,4270,4270,4270,4270,0
20231221,185000,8487651765,4270,4270,4270,4270,0
20231221,184900,8487651765,4270,4270,4270,4270,0
20231221,184800,8487651765,4270,4270,4270,4270,0
20231221,184700,8487651765,4270,4270,4270,4270,0
20231221,184600,8487651765,4270,4270,4270,4270,0
20231221,184500,8487651765,4270,4270,4270,4270,0
20231221,184400,8487651765,4270,4270,4270,4270,0
20231221,184300,8487651765,4270,4270,4270,4270,0
20231221,184200,8487651765,4270,4270,4270,4270,0
20231221,184100,8487651765,4270,4270,4270,4270,0
20231221,184000,8487651765,4270,4270,4270,4270,0
20231221,183900,8487651765,4270,4270,4270,4270,27853
20231221,183800,8487651765,4270,4270,4270,4270,0
20231221,183700,8487651765,4270,4270,4270,4270,0
20231221,183600,8487651765,4270,4270,4270,4270,0
20231221,183500,8487651765,4270,4270,4270,4270,0
20231221,183400,8487651765,4270,4270,4270,4270,0
20231221,183300,8487651765,4270,4270,4270,4270,0
20231221,183200,8487651765,4270,4270,4270,4270,0
20231221,183100,8487651765,4270,4270,4270,4270,0
20231221,183000,8487651765,4270,4270,4270,4270,0
20231221,182900,8487651765,4270,4270,4270,4270,0
20231221,182800,8487651765,4270,4270,4270,4270,0
20231221,182700,8487651765,4270,4270,4270,4270,0
20231221,182600,8487651765,4270,4270,4270,4270,0
20231221,182500,8487651765,4270,4270,4270,4270,0
20231221,182400,8487651765,4270,4270,4270,4270,0
20231221,182300,8487651765,4270,4270,4270,4270,0
20231221,182200,8487651765,4270,4270,4270,4270,0
20231221,182100,8487651765,4270,4270,4270,4270,0
20231221,182000,8487651765,4270,4270,4270,4270,0
20231221,181900,8487651765,4270,4270,4270,4270,0
20231221,181800,8487651765,4270,4270,4270,4270,0
20231221,181700,8487651765,4270,4270,4270,4270,0
20231221,181600,8487651765,4270,4270,4270,4270,0
20231221,181500,8487651765,4270,4270,4270,4270,0
20231221,181400,8487651765,4270,4270,4270,4270,0
20231221,181300,8487651765,4270,4270,4270,4270,0
20231221,181200,8487651765,4270,4270,4270,4270,0
20231221,181100,8487651765,4270,4270,4270,4270,0
20231221,181000,8487651765,4270,4270,4270,4270,0
20231221,180900,8487651765,4270,4270,4270,4270,27853
20231221,180800,8487651765,4270,4270,4270,4270,0
20231221,180700,8487651765,4270,4270,4270,4270,0
20231221,180600,8487651765,4270,4270,4270,4270,0
20231221,180500,8487651765,4270,4270,4270,4270,0
20231221,180400,8487651765,4270,4270,4270,4270,0
20231221,180300,8487651765,4270,4270,4270,4270,0
20231221,180200,8487651765,4270,4270,4270,4270,0
20231221,180100,8487651765,4270,4270,4270,4270,0
20231221,180000,8487651765,4270,4270,4270,4270,0
20231221,175900,8487651765,4270,4270,4270,4270,0
20231221,175800,8487651765,4270,4270,4270,4270,0
20231221,175700,8487651765,4270,4270,4270,4270,0
20231221,175600,8487651765,4270,4270,4270,4270,0
20231221,175500,8487651765,4270,4270,4270,4270,0
20231221,175400,8487651765,4270,4270,4270,4270,0
20231221,175300,8487651765,4270,4270,4270,4270,0
20231221,175200,8487651765,4270,4270,4270,4270,0
20231221,175100,8487651765,4270,4270,4270,4270,0
20231221,175000,8487651765,4270,4270,4270,4270,0
20231221,174900,8487651765,4270,4270,4270,4270,0
20231221,174800,8487651765,4270,4270,4270,4270,0
20231221,174700,8487651765,4270,4270,4270,4270,0
20231221,174600,8487651765,4270,4270,4270,4270,0
20231221,174500,8487651765,4270,4270,4270,4270,0
20231221,174400,8487651765,4270,4270,4270,4270,0
20231221,174300,8487651765,4270,4270,4270,4270,0
20231221,174200,8487651765,4270,4270,4270,4270,0
20231221,174100,8487651765,4270,4270,4270,4270,0
20231221,174000,8487651765,4270,4270,4270,4270,0
20231221,173900,8487651765,4270,4270,4270,4270,27853
20231221,173800,8487651765,4270,4270,4270,4270,0
20231221,173700,8487651765,4270,4270,4270,4270,0
20231221,173600,8487651765,4270,4270,4270,4270,0
20231221,173500,8487651765,4270,4270,4270,4270,0
20231221,173400,8487651765,4270,4270,4270,4270,0
20231221,173300,8487651765,4270,4270,4270,4270,0
20231221,173200,8487651765,4270,4270,4270,4270,0
20231221,173100,8487651765,4270,4270,4270,4270,0
20231221,173000,8487651765,4270,4270,4270,4270,0
20231221,172900,8487651765,4270,4270,4270,4270,0
20231221,172800,8487651765,4270,4270,4270,4270,0
20231221,172700,8487651765,4270,4270,4270,4270,0
20231221,172600,8487651765,4270,4270,4270,4270,0
20231221,172500,8487651765,4270,4270,4270,4270,0
20231221,172400,8487651765,4270,4270,4270,4270,0
20231221,172300,8487651765,4270,4270,4270,4270,0
20231221,172200,8487651765,4270,4270,4270,4270,0
20231221,172100,8487651765,4270,4270,4270,4270,0
20231221,172000,8487651765,4270,4270,4270,4270,0
20231221,171900,8487651765,4270,4270,4270,4270,0
20231221,171800,8487651765,4270,4270,4270,4270,0
20231221,171700,8487651765,4270,4270,4270,4270,0
20231221,171600,8487651765,4270,4270,4270,4270,0
20231221,171500,8487651765,4270,4270,4270,4270,0
20231221,171400,8487651765,4270,4270,4270,4270,0
20231221,171300,8487651765,4270,4270,4270,4270,0
20231221,171200,8487651765,4270,4270,4270,4270,0
20231221,171100,8487651765,4270,4270,4270,4270,0
20231221,171000,8487651765,4270,4270,4270,4270,0
20231221,170900,8487651765,4270,4270,4270,4270,27853
20231221,170800,8487651765,4270,4270,4270,4270,0
20231221,170700,8487651765,4270,4270,4270,4270,0
20231221,170600,8487651765,4270,4270,4270,4270,0
20231221,170500,8487651765,4270,4270,4270,4270,0
20231221,170400,8487651765,4270,4270,4270,4270,0
20231221,170300,8487651765,4270,4270,4270,4270,0
20231221,170200,8487651765,4270,4270,4270,4270,0
20231221,170100,8487651765,4270,4270,4270,4270,0
20231221,170000,8487651765,4270,4270,4270,4270,0
20231221,165900,8487651765,4270,4270,4270,4270,0
20231221,165800,8487651765,4270,4270,4270,4270,0
20231221,165700,8487651765,4270,4270,4270,4270,0
20231221,165600,8487651765,4270,4270,4270,4270,0
20231221,165500,8487651765,4270,4270,4270,4270,0
20231221,165400,8487651765,4270,4270,4270,4270,0
20231221,165300,8487651765,4270,4270,4270,4270,0
20231221,165200,8487651765,4270,4270,4270,4270,0
20231221,165100,8487651765,4270,4270,4270,4270,0
20231221,165000,8487651765,4270,4270,4270,4270,0
20231221,164900,8487651765,4270,4270,4270,4270,0
20231221,164800,8487651765,4270,4270,4270,4270,0
20231221,164700,8487651765,4270,4270,4270,4270,0
20231221,164600,8487651765,4270,4270,4270,4270,0
20231221,164500,8487651765,4270,4270,4270,4270,0
20231221,164400,8487651765,4270,4270,4270,4270,0
20231221,164300,8487651765,4270,4270,4270,4270,0
20231221,164200,8487651765,4270,4270,4270,4270,0
20231221,164100,8487651765,4270,4270,4270,4270,0
20231221,164000,8487651765,4270,4270,4270,4270,0
20231221,163900,8487651765,4270,4270,4270,4270,27853
20231221,163800,8487651765,4270,4270,4270,4270,0
20231221,163700,8487651765,4270,4270,4270,4270,0
20231221,163600,8487651765,4270,4270,4270,4270,0
20231221,163500,8487651765,4270,4270,4270,4270,0
20231221,163400,8487651765,4270,4270,4270,4270,0
20231221,163300,8487651765,4270,4270,4270,4270,0
20231221,163200,8487651765,4270,4270,4270,4270,0
20231221,163100,8487651765,4270,4270,4270,4270,0
20231221,163000,8487651765,4270,4270,4270,4270,0
20231221,162900,8487651765,4270,4270,4270,4270,0
20231221,162800,8487651765,4270,4270,4270,4270,0
20231221,162700,8487651765,4270,4270,4270,4270,0
20231221,162600,8487651765,4270,4270,4270,4270,0
20231221,162500,8487651765,4270,4270,4270,4270,0
20231221,162400,8487651765,4270,4270,4270,4270,0
20231221,162300,8487651765,4270,4270,4270,4270,0
20231221,162200,8487651765,4270,4270,4270,4270,0
20231221,162100,8487651765,4270,4270,4270,4270,0
20231221,162000,8487651765,4270,4270,4270,4270,0
20231221,161900,8487651765,4270,4270,4270,4270,0
20231221,161800,8487651765,4270,4270,4270,4270,0
20231221,161700,8487651765,4270,4270,4270,4270,0
20231221,161600,8487651765,4270,4270,4270,4270,0
20231221,161500,8487651765,4270,4270,4270,4270,0
20231221,161400,8487651765,4270,4270,4270,4270,0
20231221,161300,8487651765,4270,4270,4270,4270,0
20231221,161200,8487651765,4270,4270,4270,4270,0
20231221,161100,8487651765,4270,4270,4270,4270,0
20231221,161000,8487651765,4270,4270,4270,4270,0
20231221,160900,8487651765,4270,4270,4270,4270,27853
20231221,160800,8487651765,4270,4270,4270,4270,0
20231221,160700,8487651765,4270,4270,4270,4270,0
20231221,160600,8487651765,4270,4270,4270,4270,0
20231221,160500,8487651765,4270,4270,4270,4270,0
20231221,160400,8487651765,4270,4270,4270,4270,0
20231221,160300,8487651765,4270,4270,4270,4270,0
20231221,160200,8487651765,4270,4270,4270,4270,0
20231221,160100,8487651765,4270,4270,4270,4270,0
20231221,160000,8487651765,4270,4270,4270,4270,0
20231221,155900,8487651765,4270,4270,4270,4270,0
20231221,155800,8487651765,4270,4270,4270,4270,0
20231221,155700,8487651765,4270,4270,4270,4270,0
20231221,155600,8487651765,4270,4270,4270,4270,0
20231221,155500,8487651765,4270,4270,4270,4270,0
20231221,155400,8487651765,4270,4270,4270,4270,0
20231221,155300,8487651765,4270,4270,4270,4270,0
20231221,155200,8487651765,4270,4270,4270,4270,0
20231221,155100,8487651765,4270,4270,4270,4270,0
20231221,155000,8487651765,4270,4270,4270,4270,0
20231221,154900,8487651765,4270,4270,4270,4270,0
20231221,154800,8487651765,4270,4270,4270,4270,0
20231221,154700,8487651765,4270,4270,4270,4270,0
20231221,154600,8487651765,4270,4270,4270,4270,0
20231221,154500,8487651765,4270,4270,4270,4270,0
20231221,154400,8487651765,4270,4270,4270,4270,0
20231221,154300,8487651765,4270,4270,4270,4270,0
20231221,154200,8487651765,4270,4270,4270,4270,0
20231221,154100,8487651765,4270,4270,4270,4270,0
20231221,154000,8487651765,4270,4270,4270,4270,0
20231221,153900,8487651765,4270,4270,4270,4270,27853
20231221,153800,8487651765,4270,4270,4270,4270,0
20231221,153700,8487651765,4270,4270,4270,4270,0
20231221,153600,8487651765,4270,4270,4270,4270,0
20231221,153500,8487651765,4270,4270,4270,4270,0
20231221,153400,8487651765,4270,4270,4270,4270,0
20231221,153300,8487651765,4270,4270,4270,4270,0
20231221,153200,8487651765,4270,4270,4270,4270,0
20231221,153100,8487651765,4270,4270,4270,4270,0
20231221,153000,8487651765,4270,4270,4270,4270,27853
20231221,152900,8368719455,4285,4285,4285,4285,0
20231221,152800,8368719455,4285,4285,4285,4285,0
20231221,152700,8368719455,4285,4285,4285,4285,0
20231221,152600,8368719455,4285,4285,4285,4285,0
20231221,152500,8368719455,4285,4285,4285,4285,0
20231221,152400,8368719455,4285,4285,4285,4285,0
20231221,152300,8368719455,4285,4285,4285,4285,0
20231221,152200,8368719455,4285,4285,4285,4285,0
20231221,152100,8368719455,4285,4285,4285,4285,0
20231221,152000,8368719455,4285,4285,4285,4285,0
20231221,151900,8368719455,4285,4280,4285,4275,4467
20231221,151800,8349605430,4285,4280,4290,4280,1673
20231221,151700,8342444700,4290,4285,4290,4280,413
20231221,151600,8340676695,4290,4290,4290,4280,1862
20231221,151500,8332701125,4285,4290,4290,4285,3267
20231221,151400,8318701710,4285,4290,4290,4285,948
20231221,151300,8314635920,4290,4295,4300,4290,3532
20231221,151200,8299480240,4295,4300,4300,4295,413
20231221,151100,8297705845,4300,4300,4310,4295,1846
20231221,151000,8289768445,4310,4310,4310,4300,1321
20231221,150900,8284077925,4310,4300,4315,4300,5060
20231221,150800,8262285535,4300,4300,4305,4290,2912
20231221,150700,8249772225,4300,4310,4315,4300,2087
20231221,150600,8240777415,4310,4300,4315,4300,13937
20231221,150500,8180768990,4300,4295,4300,4285,8280
20231221,150400,8145221865,4290,4280,4295,4280,6442
20231221,150300,8117604005,4280,4280,4285,4280,415
20231221,150200,8115827755,4285,4270,4285,4270,12260
20231221,150100,8063408100,4270,4260,4275,4260,3719
20231221,150000,8047529720,4270,4265,4270,4265,1010
20231221,145900,8043219520,4255,4265,4265,4255,2362
20231221,145800,8033168100,4265,4265,4265,4260,2543
20231221,145700,8022329980,4265,4260,4265,4260,76
20231221,145600,8022006115,4260,4260,4260,4260,756
20231221,145500,8018785555,4260,4260,4260,4255,701
20231221,145400,8015799545,4260,4265,4270,4260,3051
20231221,145300,8002801985,4265,4270,4280,4265,1462
20231221,145200,7996560380,4270,4265,4270,4260,704
20231221,145100,7993559365,4265,4265,4265,4265,634
20231221,145000,7990855355,4265,4270,4270,4265,863
20231221,144900,7987172135,4270,4280,4280,4270,998
20231221,144800,7982910365,4270,4270,4270,4265,3825
20231221,144700,7966589100,4270,4270,4270,4255,1492
20231221,144600,7960226710,4270,4255,4270,4255,2484
20231221,144500,7949652500,4265,4260,4265,4255,1819
20231221,144400,7941904455,4255,4265,4265,4255,3353
20231221,144300,7927624550,4265,4260,4265,4260,1009
20231221,144200,7923321170,4260,4275,4275,4260,10362
20231221,144100,7879086755,4280,4280,4280,4275,111
20231221,144000,7878611680,4275,4280,4280,4270,249
20231221,143900,7877547610,4275,4285,4285,4275,2712
20231221,143800,7865953670,4285,4275,4285,4275,112
20231221,143700,7865474055,4280,4280,4285,4275,3087
20231221,143600,7852266155,4280,4280,4290,4280,1508
20231221,143500,7845811880,4280,4285,4285,4280,39
20231221,143400,7845644955,4295,4285,4295,4285,5
20231221,143300,7845623505,4290,4275,4290,4275,557
20231221,143200,7843242300,4275,4290,4300,4275,7907
20231221,143100,7809355150,4305,4290,4305,4290,531
20231221,143000,7807077145,4290,4295,4300,4290,750
20231221,142900,7803855955,4300,4310,4310,4300,1408
20231221,142800,7797793820,4320,4300,4320,4300,714
20231221,142700,7794713860,4300,4315,4315,4290,937
20231221,142600,7790677825,4315,4315,4320,4315,7936
20231221,142500,7756429830,4315,4315,4320,4315,38666
20231221,142400,7589583435,4315,4275,4320,4275,31070
20231221,142300,7455679255,4275,4275,4275,4275,0
20231221,142200,7455679255,4275,4280,4285,4275,1278
20231221,142100,7450211825,4280,4285,4285,4280,140
20231221,142000,7449612505,4285,4285,4285,4275,275
20231221,141900,7448435635,4285,4285,4285,4285,100
20231221,141800,7448007135,4285,4280,4285,4280,200
20231221,141700,7447150145,4270,4285,4285,4270,1210
20231221,141600,7441977660,4280,4280,4285,4275,939
20231221,141500,7437960785,4280,4285,4285,4280,1022
20231221,141400,7433585190,4285,4280,4285,4280,114
20231221,141300,7433097220,4285,4280,4285,4280,272
20231221,141200,7431933055,4280,4280,4280,4280,564
20231221,141100,7429519135,4285,4285,4285,4285,71
20231221,141000,7429214900,4280,4280,4280,4280,26
20231221,140900,7429103620,4275,4275,4275,4275,110
20231221,140800,7428633370,4275,4280,4280,4275,574
20231221,140700,7426177215,4285,4280,4285,4280,176
20231221,140600,7425423430,4275,4275,4285,4270,902
20231221,140500,7421570745,4285,4285,4285,4285,10
20231221,140400,7421527895,4285,4275,4285,4275,1152
20231221,140300,7416593095,4280,4275,4280,4270,640
20231221,140200,7413859395,4270,4275,4275,4270,2694
20231221,140100,7402353260,4275,4285,4285,4275,926
20231221,140000,7398392120,4285,4280,4285,4280,194
20231221,135900,7397561500,4280,4280,4280,4280,980
20231221,135800,7393367100,4285,4280,4285,4280,22
20231221,135700,7393272930,4285,4275,4285,4275,1429
20231221,135600,7387161475,4280,4275,4280,4275,450
20231221,135500,7385236725,4275,4275,4275,4275,1938
20231221,135400,7376951775,4280,4285,4290,4280,1548
20231221,135300,7370317970,4285,4280,4285,4275,802
20231221,135200,7366884290,4275,4285,4285,4275,464
20231221,135100,7364896680,4285,4285,4285,4275,5081
20231221,135000,7343165505,4285,4285,4285,4285,0
20231221,134900,7343165505,4285,4285,4285,4285,268
20231221,134800,7342017125,4285,4285,4285,4285,7
20231221,134700,7341987130,4290,4290,4290,4290,735
20231221,134600,7338833980,4290,4290,4300,4290,2657
20231221,134500,7327433900,4290,4290,4300,4290,807
20231221,134400,7323971860,4290,4295,4300,4290,1519
20231221,134300,7317443510,4295,4300,4310,4295,1254
20231221,134200,7312056330,4300,4305,4310,4300,1654
20231221,134100,7304937510,4305,4295,4305,4295,3
20231221,134000,7304924610,4305,4310,4310,4295,13
20231221,133900,7304868650,4305,4310,4310,4300,4487
20231221,133800,7285571280,4305,4305,4310,4305,108
20231221,133700,7285106335,4305,4300,4310,4300,3180
20231221,133600,7271413595,4300,4300,4305,4300,1298
20231221,133500,7265831585,4305,4300,4305,4300,306
20231221,133400,7264515780,4295,4300,4305,4295,515
20231221,133300,7262301280,4300,4300,4305,4300,421
20231221,133200,7260490975,4300,4295,4300,4295,1983
20231221,133100,7251964080,4295,4300,4300,4295,1293
20231221,133000,7246408620,4295,4295,4295,4295,506
20231221,132900,7244235350,4295,4295,4300,4295,2125
20231221,132800,7235099550,4300,4290,4300,4290,1393
20231221,132700,7229117055,4290,4290,4295,4290,1590
20231221,132600,7222293455,4295,4290,4295,4285,869
20231221,132500,7218569265,4295,4290,4295,4290,424
20231221,132400,7216750300,4290,4290,4290,4290,1045
20231221,132300,7212267250,4290,4290,4290,4290,476
20231221,132200,7210225210,4290,4300,4300,4290,1662
20231221,132100,7203093865,4300,4295,4300,4295,155
20231221,132000,7202428115,4295,4295,4295,4295,45
20231221,131900,7202234840,4290,4295,4300,4290,2002
20231221,131800,7193631345,4290,4285,4290,4285,1071
20231221,131700,7189038720,4285,4290,4290,4280,2140
20231221,131600,7179870655,4290,4285,4290,4285,533
20231221,131500,7177586600,4285,4290,4290,4285,22
20231221,131400,7177492270,4285,4285,4285,4285,1108
20231221,131300,7172744490,4285,4290,4290,4285,463
20231221,131200,7170758235,4295,4290,4295,4290,300
20231221,131100,7169470735,4290,4285,4290,4285,1141
20231221,131000,7164576295,4285,4290,4290,4285,2591
20231221,130900,7153469640,4290,4290,4290,4285,964
20231221,130800,7149334580,4290,4280,4290,4280,61
20231221,130700,7149073490,4285,4285,4285,4285,101
20231221,130600,7148640705,4290,4290,4290,4290,755
20231221,130500,7145401755,4290,4280,4290,4280,434
20231221,130400,7143544225,4280,4290,4290,4280,268
20231221,130300,7142397175,4285,4285,4290,4285,1512
20231221,130200,7135918195,4285,4290,4290,4280,1284
20231221,130100,7130422660,4290,4280,4290,4280,1971
20231221,130000,7121968975,4280,4270,4280,4270,204
20231221,125900,7121096075,4270,4275,4275,4270,1479
20231221,125800,7114780635,4270,4265,4275,4265,410
20231221,125700,7113030880,4265,4275,4275,4265,4783
20231221,125600,7092616265,4275,4270,4275,4270,2497
20231221,125500,7081943815,4275,4275,4275,4275,1051
20231221,125400,7077450790,4280,4275,4280,4265,2754
20231221,125300,7065704405,4265,4275,4280,4265,4026
20231221,125200,7048522920,4270,4260,4270,4260,2186
20231221,125100,7039190935,4265,4260,4265,4260,1717
20231221,125000,7031869930,4255,4255,4255,4255,948
20231221,124900,7027836190,4255,4255,4255,4255,1196
20231221,124800,7022747210,4255,4255,4265,4255,736
20231221,124700,7019615170,4255,4255,4255,4255,1434
20231221,124600,7013513500,4255,4255,4255,4255,432
20231221,124500,7011675340,4255,4260,4265,4255,2683
20231221,124400,7000245730,4265,4265,4265,4265,1110
20231221,124300,6995511580,4265,4265,4265,4265,1340
20231221,124200,6989796480,4265,4260,4270,4260,860
20231221,124100,6986132320,4260,4260,4260,4260,0
20231221,124000,6986132320,4260,4260,4260,4260,1
20231221,123900,6986128060,4255,4270,4270,4255,697
20231221,123800,6983158370,4270,4270,4270,4270,512
20231221,123700,6980972130,4285,4285,4285,4280,2025
20231221,123600,6972305005,4280,4270,4285,4270,3895
20231221,123500,6955635920,4280,4270,4280,4270,221
20231221,123400,6954692240,4275,4280,4280,4275,381
20231221,123300,6953063215,4285,4275,4285,4275,1439
20231221,123200,6946902365,4275,4270,4280,4270,1016
20231221,123100,6942559030,4270,4250,4270,4250,754
20231221,123000,6939346940,4260,4245,4260,4245,232
20231221,122900,6938359500,4245,4240,4245,4240,1229
20231221,122800,6933147235,4245,4255,4255,4245,1392
20231221,122700,6927236625,4255,4250,4255,4250,1753
20231221,122600,6919784660,4250,4260,4260,4250,8107
20231221,122500,6885289820,4260,4270,4275,4260,1611
20231221,122400,6878424185,4270,4260,4270,4260,3149
20231221,122300,6865008935,4265,4270,4270,4265,2752
20231221,122200,6853266660,4270,4270,4270,4270,1858
20231221,122100,6845333000,4275,4280,4280,4275,2293
20231221,122000,6835523740,4280,4275,4280,4275,53
20231221,121900,6835297065,4275,4280,4280,4275,1934
20231221,121800,6827021235,4275,4275,4275,4275,0
20231221,121700,6827021235,4275,4280,4280,4275,3005
20231221,121600,6814174840,4275,4280,4280,4275,21
20231221,121500,6814084965,4280,4280,4280,4275,146
20231221,121400,6813460135,4280,4280,4280,4275,887
20231221,121300,6809664575,4280,4280,4280,4280,13
20231221,121200,6809608935,4285,4285,4285,4285,0
20231221,121100,6809608935,4285,4290,4290,4285,2
20231221,121000,6809600360,4275,4290,4290,4275,1401
20231221,120900,6803600535,4280,4280,4280,4280,1727
20231221,120800,6796208975,4280,4280,4280,4275,38
20231221,120700,6796046515,4280,4285,4285,4275,1388
20231221,120600,6790105855,4280,4285,4285,4280,189
20231221,120500,6789296000,4285,4285,4285,4280,2002
20231221,120400,6780724645,4285,4280,4290,4280,1012
20231221,120300,6776393230,4285,4290,4290,4285,1519
20231221,120200,6769880840,4290,4295,4300,4290,574
20231221,120100,6767417610,4300,4295,4300,4295,1135
20231221,120000,6762542780,4295,4295,4300,4295,233
20231221,115900,6761541095,4300,4310,4310,4295,2644
20231221,115800,6750164685,4310,4300,4310,4300,543
20231221,115700,6747827295,4300,4295,4300,4295,988
20231221,115600,6743578910,4300,4295,4300,4290,1335
20231221,115500,6737845085,4295,4295,4295,4295,0
20231221,115400,6737845085,4295,4295,4295,4290,201
20231221,115300,6736981840,4295,4285,4300,4285,705
20231221,115200,6733954600,4285,4285,4285,4285,470
20231221,115100,6731940650,4285,4285,4285,4280,462
20231221,115000,6729962930,4280,4280,4280,4280,310
20231221,114900,6728636130,4285,4285,4285,4285,1
20231221,114800,6728631845,4275,4275,4275,4275,189
20231221,114700,6727823870,4275,4280,4280,4275,1787
20231221,114600,6720175575,4280,4285,4285,4280,2057
20231221,114500,6711364670,4285,4300,4300,4285,3352
20231221,114400,6696987705,4300,4300,4300,4295,23
20231221,114300,6696888910,4295,4290,4295,4290,1308
20231221,114200,6691271320,4290,4305,4310,4290,1666
20231221,114100,6684115430,4310,4295,4315,4295,9088
20231221,114000,6645000910,4290,4290,4300,4290,6783
20231221,113900,6615851025,4290,4285,4290,4285,2245
20231221,113800,6606221480,4285,4285,4285,4285,554
20231221,113700,6603847590,4285,4285,4285,4285,1399
20231221,113600,6597852875,4285,4285,4285,4280,36
20231221,113500,6597698620,4280,4280,4280,4280,640
20231221,113400,6594959420,4275,4275,4275,4270,769
20231221,113300,6591672340,4275,4270,4275,4270,1165
20231221,113200,6586697770,4275,4270,4275,4270,751
20231221,113100,6583490990,4270,4270,4275,4270,847
20231221,113000,6579873745,4270,4275,4275,4270,685
20231221,112900,6576946855,4280,4280,4290,4280,2694
20231221,112800,6565403745,4280,4270,4280,4270,2496
20231221,112700,6554738305,4265,4265,4265,4265,303
20231221,112600,6553446010,4265,4260,4270,4260,2030
20231221,112500,6544788060,4265,4265,4265,4260,638
20231221,112400,6542066995,4265,4260,4265,4260,399
20231221,112300,6540366980,4260,4265,4270,4260,3244
20231221,112200,6526541925,4265,4265,4265,4260,2346
20231221,112100,6516543925,4260,4240,4260,4240,4604
20231221,112000,6496949840,4240,4245,4245,4240,511
20231221,111900,6494781145,4245,4240,4245,4240,3487
20231221,111800,6479984380,4240,4245,4245,4240,903
20231221,111700,6476152645,4250,4245,4250,4245,1720
20231221,111600,6468850545,4245,4245,4245,4245,571
20231221,111500,6466426650,4250,4240,4250,4240,4025
20231221,111400,6449360130,4240,4245,4245,4240,2200
20231221,111300,6440025110,4245,4235,4245,4235,3197
20231221,111200,6426472130,4240,4245,4245,4240,1563
20231221,111100,6419839360,4245,4245,4245,4240,4050
20231221,111000,6402652110,4245,4240,4250,4235,4409
20231221,110900,6383936420,4240,4235,4240,4230,1797
20231221,110800,6376321895,4235,4230,4240,4230,2141
20231221,110700,6367259620,4235,4225,4235,4220,2628
20231221,110600,6356149740,4215,4220,4230,4210,6179
20231221,110500,6330108160,4230,4215,4230,4210,3217
20231221,110400,6316522835,4220,4225,4225,4215,3073
20231221,110300,6303562935,4220,4230,4230,4220,1323
20231221,110200,6297973265,4230,4220,4230,4210,579
20231221,110100,6295528015,4220,4200,4220,4200,1860
20231221,110000,6287705420,4205,4195,4205,4190,2541
20231221,105900,6277033155,4195,4205,4210,4190,6420
20231221,105800,6250080645,4205,4205,4215,4205,1382
20231221,105700,6244266170,4205,4195,4205,4195,2166
20231221,105600,6235170990,4195,4200,4200,4185,7095
20231221,105500,6205435650,4200,4210,4215,4185,27607
20231221,105400,6089512765,4210,4230,4230,4210,16498
20231221,105300,6019915820,4240,4230,4250,4230,545
20231221,105200,6017607080,4230,4245,4250,4230,22573
20231221,105100,5921952235,4245,4250,4250,4245,3439
20231221,105000,5907345245,4250,4250,4255,4245,932
20231221,104900,5903383810,4250,4250,4255,4245,3836
20231221,104800,5887082585,4250,4255,4255,4245,1372
20231221,104700,5881249370,4260,4265,4265,4260,640
20231221,104600,5878522920,4250,4250,4250,4245,1959
20231221,104500,5870201540,4250,4255,4260,4245,2852
20231221,104400,5858071450,4255,4250,4255,4240,2951
20231221,104300,5845544480,4250,4250,4260,4250,1198
20231221,104200,5840451705,4245,4250,4250,4245,2923
20231221,104100,5828034640,4250,4245,4250,4240,1463
20231221,104000,5821820995,4240,4240,4250,4240,3046
20231221,103900,5808896565,4240,4240,4245,4235,3608
20231221,103800,5793602315,4235,4235,4245,4235,2314
20231221,103700,5783799810,4235,4260,4260,4235,10033
20231221,103600,5741197695,4260,4255,4270,4255,2802
20231221,103500,5729254435,4265,4240,4265,4240,1978
20231221,103400,5720850600,4240,4275,4280,4240,27901
20231221,103300,5602182060,4270,4270,4280,4270,2072
20231221,103200,5593334600,4265,4260,4270,4260,2470
20231221,103100,5582805320,4260,4270,4275,4260,6571
20231221,103000,5554765405,4275,4285,4285,4275,3605
20231221,102900,5539350310,4290,4300,4300,4275,2354
20231221,102800,5529268645,4300,4280,4300,4280,729
20231221,102700,5526139055,4280,4280,4280,4275,2991
20231221,102600,5513340540,4275,4295,4295,4275,15423
20231221,102500,5447316175,4295,4300,4300,4290,2733
20231221,102400,5435576710,4290,4300,4305,4280,16314
20231221,102300,5365506400,4305,4305,4310,4300,7742
20231221,102200,5332178715,4305,4320,4320,4305,3877
20231221,102100,5315487300,4320,4310,4320,4305,600
20231221,102000,5312904280,4305,4320,4320,4300,6671
20231221,101900,5284210165,4305,4320,4320,4305,27154
20231221,101800,5167176155,4330,4325,4345,4315,5293
20231221,101700,5144288385,4325,4320,4325,4320,3989
20231221,101600,5127055840,4320,4320,4325,4315,7075
20231221,101500,5096487980,4325,4330,4330,4325,1439
20231221,101400,5090263300,4330,4330,4330,4325,597
20231221,101300,5087680175,4330,4330,4330,4325,3290
20231221,101200,5073447350,4325,4330,4330,4325,4734
20231221,101100,5052966675,4335,4330,4340,4330,1510
20231221,101000,5046428215,4340,4335,4340,4330,3564
20231221,100900,5030986195,4345,4340,4345,4340,453
20231221,100800,5029020075,4345,4345,4345,4340,551
20231221,100700,5026628420,4345,4335,4350,4335,926
20231221,100600,5022608850,4350,4335,4350,4335,309
20231221,100500,5021269170,4335,4340,4355,4335,2086
20231221,100400,5012223825,4355,4360,4360,4335,1551
20231221,100300,5005476380,4360,4340,4360,4335,5141
20231221,100200,4983159900,4340,4350,4355,4340,4954
20231221,100100,4961654270,4360,4360,4360,4335,14273
20231221,100000,4899529875,4360,4365,4370,4360,5164
20231221,095900,4876992840,4370,4390,4390,4370,3969
20231221,095800,4859632295,4380,4380,4390,4370,15888
20231221,095700,4789990990,4380,4370,4380,4360,16366
20231221,095600,4718480610,4380,4355,4380,4355,9849
20231221,095500,4675418210,4355,4345,4355,4340,2144
20231221,095400,4666097095,4350,4350,4350,4345,1109
20231221,095300,4661276805,4345,4345,4355,4345,3401
20231221,095200,4646492160,4340,4340,4340,4340,320
20231221,095100,4645103360,4335,4335,4345,4335,3365
20231221,095000,4630506730,4345,4325,4350,4325,6312
20231221,094900,4603129490,4325,4325,4330,4325,1372
20231221,094800,4597193085,4325,4340,4340,4325,4603
20231221,094700,4577247430,4340,4345,4345,4340,781
20231221,094600,4573856750,4340,4340,4340,4335,1535
20231221,094500,4567194855,4335,4340,4340,4335,1893
20231221,094400,4558985350,4340,4335,4340,4330,861
20231221,094300,4555253165,4335,4310,4335,4310,10414
20231221,094200,4510266015,4310,4320,4320,4305,11183
20231221,094100,4462071130,4325,4325,4325,4315,10478
20231221,094000,4416800160,4325,4330,4330,4325,4602
20231221,093900,4396889205,4325,4335,4340,4325,3587
20231221,093800,4381351475,4340,4340,4350,4335,5538
20231221,093700,4357309450,4340,4335,4340,4335,781
20231221,093600,4353921600,4330,4330,4330,4325,6677
20231221,093500,4325019710,4330,4340,4340,4320,12961
20231221,093400,4268933490,4335,4345,4345,4325,5659
20231221,093300,4244379820,4345,4335,4350,4335,4251
20231221,093200,4225925665,4335,4335,4335,4330,3305
20231221,093100,4211600650,4330,4325,4330,4325,7666
20231221,093000,4178425865,4325,4310,4335,4305,17907
20231221,092900,4101136950,4305,4315,4315,4300,16919
20231221,092800,4028249610,4315,4345,4345,4310,29335
20231221,092700,3901390390,4345,4350,4350,4340,6543
20231221,092600,3872961170,4355,4350,4355,4350,5145
20231221,092500,3850573490,4345,4340,4350,4335,7914
20231221,092400,3816216125,4340,4345,4345,4335,10912
20231221,092300,3768873385,4345,4370,4375,4345,40397
20231221,092200,3592930240,4370,4375,4385,4365,4049
20231221,092100,3575215555,4375,4365,4375,4360,2854
20231221,092000,3562759930,4365,4370,4375,4360,7333
20231221,091900,3530763175,4370,4400,4400,4370,5909
20231221,091800,3504851620,4400,4380,4400,4375,3814
20231221,091700,3488140880,4375,4375,4380,4360,22650
20231221,091600,3389128080,4370,4385,4400,4370,11866
20231221,091500,3337126145,4390,4400,4400,4370,45198
20231221,091400,3139123845,4390,4405,4415,4385,24572
20231221,091300,3030999410,4410,4425,4430,4400,18997
20231221,091200,2947257820,4425,4455,4455,4405,47213
20231221,091100,2738361635,4455,4435,4455,4435,16161
20231221,091000,2666515960,4435,4445,4455,4435,18211
20231221,090900,2585635915,4450,4480,4480,4440,39081
20231221,090800,2411444545,4475,4485,4495,4460,27448
20231221,090700,2288613985,4495,4465,4515,4450,88235
20231221,090600,1893152925,4460,4415,4500,4410,102130
20231221,090500,1437841125,4410,4375,4420,4375,24132
20231221,090400,1331587790,4375,4410,4420,4375,34961
20231221,090300,1177882930,4400,4400,4420,4380,61320
20231221,090200,908041740,4400,4370,4410,4350,60314
20231221,090100,643966600,4370,4375,4425,4355,62102
20231221,090000,371530950,4375,4325,4390,4315,85493