KissMeData/058110/min/candle-20231211.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231211,193600,13564402670,5140,5140,5140,5140,48018
20231211,193500,13564402670,5140,5140,5140,5140,0
20231211,193400,13564402670,5140,5140,5140,5140,0
20231211,193300,13564402670,5140,5140,5140,5140,0
20231211,193200,13564402670,5140,5140,5140,5140,0
20231211,193100,13564402670,5140,5140,5140,5140,0
20231211,193000,13564402670,5140,5140,5140,5140,0
20231211,192900,13564402670,5140,5140,5140,5140,0
20231211,192800,13564402670,5140,5140,5140,5140,0
20231211,192700,13564402670,5140,5140,5140,5140,0
20231211,192600,13564402670,5140,5140,5140,5140,0
20231211,192500,13564402670,5140,5140,5140,5140,0
20231211,192400,13564402670,5140,5140,5140,5140,0
20231211,192300,13564402670,5140,5140,5140,5140,0
20231211,192200,13564402670,5140,5140,5140,5140,0
20231211,192100,13564402670,5140,5140,5140,5140,0
20231211,192000,13564402670,5140,5140,5140,5140,0
20231211,191900,13564402670,5140,5140,5140,5140,0
20231211,191800,13564402670,5140,5140,5140,5140,0
20231211,191700,13564402670,5140,5140,5140,5140,0
20231211,191600,13564402670,5140,5140,5140,5140,0
20231211,191500,13564402670,5140,5140,5140,5140,0
20231211,191400,13564402670,5140,5140,5140,5140,0
20231211,191300,13564402670,5140,5140,5140,5140,0
20231211,191200,13564402670,5140,5140,5140,5140,0
20231211,191100,13564402670,5140,5140,5140,5140,0
20231211,191000,13564402670,5140,5140,5140,5140,0
20231211,190900,13564402670,5140,5140,5140,5140,0
20231211,190800,13564402670,5140,5140,5140,5140,0
20231211,190700,13564402670,5140,5140,5140,5140,0
20231211,190600,13564402670,5140,5140,5140,5140,48018
20231211,190500,13564402670,5140,5140,5140,5140,0
20231211,190400,13564402670,5140,5140,5140,5140,0
20231211,190300,13564402670,5140,5140,5140,5140,0
20231211,190200,13564402670,5140,5140,5140,5140,0
20231211,190100,13564402670,5140,5140,5140,5140,0
20231211,190000,13564402670,5140,5140,5140,5140,0
20231211,185900,13564402670,5140,5140,5140,5140,0
20231211,185800,13564402670,5140,5140,5140,5140,0
20231211,185700,13564402670,5140,5140,5140,5140,0
20231211,185600,13564402670,5140,5140,5140,5140,0
20231211,185500,13564402670,5140,5140,5140,5140,0
20231211,185400,13564402670,5140,5140,5140,5140,0
20231211,185300,13564402670,5140,5140,5140,5140,0
20231211,185200,13564402670,5140,5140,5140,5140,0
20231211,185100,13564402670,5140,5140,5140,5140,0
20231211,185000,13564402670,5140,5140,5140,5140,0
20231211,184900,13564402670,5140,5140,5140,5140,0
20231211,184800,13564402670,5140,5140,5140,5140,0
20231211,184700,13564402670,5140,5140,5140,5140,0
20231211,184600,13564402670,5140,5140,5140,5140,0
20231211,184500,13564402670,5140,5140,5140,5140,0
20231211,184400,13564402670,5140,5140,5140,5140,0
20231211,184300,13564402670,5140,5140,5140,5140,0
20231211,184200,13564402670,5140,5140,5140,5140,0
20231211,184100,13564402670,5140,5140,5140,5140,0
20231211,184000,13564402670,5140,5140,5140,5140,0
20231211,183900,13564402670,5140,5140,5140,5140,0
20231211,183800,13564402670,5140,5140,5140,5140,0
20231211,183700,13564402670,5140,5140,5140,5140,0
20231211,183600,13564402670,5140,5140,5140,5140,48018
20231211,183500,13564402670,5140,5140,5140,5140,0
20231211,183400,13564402670,5140,5140,5140,5140,0
20231211,183300,13564402670,5140,5140,5140,5140,0
20231211,183200,13564402670,5140,5140,5140,5140,0
20231211,183100,13564402670,5140,5140,5140,5140,0
20231211,183000,13564402670,5140,5140,5140,5140,0
20231211,182900,13564402670,5140,5140,5140,5140,0
20231211,182800,13564402670,5140,5140,5140,5140,0
20231211,182700,13564402670,5140,5140,5140,5140,0
20231211,182600,13564402670,5140,5140,5140,5140,0
20231211,182500,13564402670,5140,5140,5140,5140,0
20231211,182400,13564402670,5140,5140,5140,5140,0
20231211,182300,13564402670,5140,5140,5140,5140,0
20231211,182200,13564402670,5140,5140,5140,5140,0
20231211,182100,13564402670,5140,5140,5140,5140,0
20231211,182000,13564402670,5140,5140,5140,5140,0
20231211,181900,13564402670,5140,5140,5140,5140,0
20231211,181800,13564402670,5140,5140,5140,5140,0
20231211,181700,13564402670,5140,5140,5140,5140,0
20231211,181600,13564402670,5140,5140,5140,5140,0
20231211,181500,13564402670,5140,5140,5140,5140,0
20231211,181400,13564402670,5140,5140,5140,5140,0
20231211,181300,13564402670,5140,5140,5140,5140,0
20231211,181200,13564402670,5140,5140,5140,5140,0
20231211,181100,13564402670,5140,5140,5140,5140,0
20231211,181000,13564402670,5140,5140,5140,5140,0
20231211,180900,13564402670,5140,5140,5140,5140,0
20231211,180800,13564402670,5140,5140,5140,5140,0
20231211,180700,13564402670,5140,5140,5140,5140,0
20231211,180600,13564402670,5140,5140,5140,5140,48018
20231211,180500,13564402670,5140,5140,5140,5140,0
20231211,180400,13564402670,5140,5140,5140,5140,0
20231211,180300,13564402670,5140,5140,5140,5140,0
20231211,180200,13564402670,5140,5140,5140,5140,0
20231211,180100,13564402670,5140,5140,5140,5140,0
20231211,180000,13564402670,5140,5140,5140,5140,0
20231211,175900,13564402670,5140,5140,5140,5140,0
20231211,175800,13564402670,5140,5140,5140,5140,0
20231211,175700,13564402670,5140,5140,5140,5140,0
20231211,175600,13564402670,5140,5140,5140,5140,0
20231211,175500,13564402670,5140,5140,5140,5140,0
20231211,175400,13564402670,5140,5140,5140,5140,0
20231211,175300,13564402670,5140,5140,5140,5140,0
20231211,175200,13564402670,5140,5140,5140,5140,0
20231211,175100,13564402670,5140,5140,5140,5140,0
20231211,175000,13564402670,5140,5140,5140,5140,0
20231211,174900,13564402670,5140,5140,5140,5140,0
20231211,174800,13564402670,5140,5140,5140,5140,0
20231211,174700,13564402670,5140,5140,5140,5140,0
20231211,174600,13564402670,5140,5140,5140,5140,0
20231211,174500,13564402670,5140,5140,5140,5140,0
20231211,174400,13564402670,5140,5140,5140,5140,0
20231211,174300,13564402670,5140,5140,5140,5140,0
20231211,174200,13564402670,5140,5140,5140,5140,0
20231211,174100,13564402670,5140,5140,5140,5140,0
20231211,174000,13564402670,5140,5140,5140,5140,0
20231211,173900,13564402670,5140,5140,5140,5140,0
20231211,173800,13564402670,5140,5140,5140,5140,0
20231211,173700,13564402670,5140,5140,5140,5140,0
20231211,173600,13564402670,5140,5140,5140,5140,48018
20231211,173500,13564402670,5140,5140,5140,5140,0
20231211,173400,13564402670,5140,5140,5140,5140,0
20231211,173300,13564402670,5140,5140,5140,5140,0
20231211,173200,13564402670,5140,5140,5140,5140,0
20231211,173100,13564402670,5140,5140,5140,5140,0
20231211,173000,13564402670,5140,5140,5140,5140,0
20231211,172900,13564402670,5140,5140,5140,5140,0
20231211,172800,13564402670,5140,5140,5140,5140,0
20231211,172700,13564402670,5140,5140,5140,5140,0
20231211,172600,13564402670,5140,5140,5140,5140,0
20231211,172500,13564402670,5140,5140,5140,5140,0
20231211,172400,13564402670,5140,5140,5140,5140,0
20231211,172300,13564402670,5140,5140,5140,5140,0
20231211,172200,13564402670,5140,5140,5140,5140,0
20231211,172100,13564402670,5140,5140,5140,5140,0
20231211,172000,13564402670,5140,5140,5140,5140,0
20231211,171900,13564402670,5140,5140,5140,5140,0
20231211,171800,13564402670,5140,5140,5140,5140,0
20231211,171700,13564402670,5140,5140,5140,5140,0
20231211,171600,13564402670,5140,5140,5140,5140,0
20231211,171500,13564402670,5140,5140,5140,5140,0
20231211,171400,13564402670,5140,5140,5140,5140,0
20231211,171300,13564402670,5140,5140,5140,5140,0
20231211,171200,13564402670,5140,5140,5140,5140,0
20231211,171100,13564402670,5140,5140,5140,5140,0
20231211,171000,13564402670,5140,5140,5140,5140,0
20231211,170900,13564402670,5140,5140,5140,5140,0
20231211,170800,13564402670,5140,5140,5140,5140,0
20231211,170700,13564402670,5140,5140,5140,5140,0
20231211,170600,13564402670,5140,5140,5140,5140,48018
20231211,170500,13564402670,5140,5140,5140,5140,0
20231211,170400,13564402670,5140,5140,5140,5140,0
20231211,170300,13564402670,5140,5140,5140,5140,0
20231211,170200,13564402670,5140,5140,5140,5140,0
20231211,170100,13564402670,5140,5140,5140,5140,0
20231211,170000,13564402670,5140,5140,5140,5140,0
20231211,165900,13564402670,5140,5140,5140,5140,0
20231211,165800,13564402670,5140,5140,5140,5140,0
20231211,165700,13564402670,5140,5140,5140,5140,0
20231211,165600,13564402670,5140,5140,5140,5140,0
20231211,165500,13564402670,5140,5140,5140,5140,0
20231211,165400,13564402670,5140,5140,5140,5140,0
20231211,165300,13564402670,5140,5140,5140,5140,0
20231211,165200,13564402670,5140,5140,5140,5140,0
20231211,165100,13564402670,5140,5140,5140,5140,0
20231211,165000,13564402670,5140,5140,5140,5140,0
20231211,164900,13564402670,5140,5140,5140,5140,0
20231211,164800,13564402670,5140,5140,5140,5140,0
20231211,164700,13564402670,5140,5140,5140,5140,0
20231211,164600,13564402670,5140,5140,5140,5140,0
20231211,164500,13564402670,5140,5140,5140,5140,0
20231211,164400,13564402670,5140,5140,5140,5140,0
20231211,164300,13564402670,5140,5140,5140,5140,0
20231211,164200,13564402670,5140,5140,5140,5140,0
20231211,164100,13564402670,5140,5140,5140,5140,0
20231211,164000,13564402670,5140,5140,5140,5140,0
20231211,163900,13564402670,5140,5140,5140,5140,0
20231211,163800,13564402670,5140,5140,5140,5140,0
20231211,163700,13564402670,5140,5140,5140,5140,0
20231211,163600,13564402670,5140,5140,5140,5140,48018
20231211,163500,13564402670,5140,5140,5140,5140,0
20231211,163400,13564402670,5140,5140,5140,5140,0
20231211,163300,13564402670,5140,5140,5140,5140,0
20231211,163200,13564402670,5140,5140,5140,5140,0
20231211,163100,13564402670,5140,5140,5140,5140,0
20231211,163000,13564402670,5140,5140,5140,5140,0
20231211,162900,13564402670,5140,5140,5140,5140,0
20231211,162800,13564402670,5140,5140,5140,5140,0
20231211,162700,13564402670,5140,5140,5140,5140,0
20231211,162600,13564402670,5140,5140,5140,5140,0
20231211,162500,13564402670,5140,5140,5140,5140,0
20231211,162400,13564402670,5140,5140,5140,5140,0
20231211,162300,13564402670,5140,5140,5140,5140,0
20231211,162200,13564402670,5140,5140,5140,5140,0
20231211,162100,13564402670,5140,5140,5140,5140,0
20231211,162000,13564402670,5140,5140,5140,5140,0
20231211,161900,13564402670,5140,5140,5140,5140,0
20231211,161800,13564402670,5140,5140,5140,5140,0
20231211,161700,13564402670,5140,5140,5140,5140,0
20231211,161600,13564402670,5140,5140,5140,5140,0
20231211,161500,13564402670,5140,5140,5140,5140,0
20231211,161400,13564402670,5140,5140,5140,5140,0
20231211,161300,13564402670,5140,5140,5140,5140,0
20231211,161200,13564402670,5140,5140,5140,5140,0
20231211,161100,13564402670,5140,5140,5140,5140,0
20231211,161000,13564402670,5140,5140,5140,5140,0
20231211,160900,13564402670,5140,5140,5140,5140,0
20231211,160800,13564402670,5140,5140,5140,5140,0
20231211,160700,13564402670,5140,5140,5140,5140,0
20231211,160600,13564402670,5140,5140,5140,5140,48018
20231211,160500,13564402670,5140,5140,5140,5140,0
20231211,160400,13564402670,5140,5140,5140,5140,0
20231211,160300,13564402670,5140,5140,5140,5140,0
20231211,160200,13564402670,5140,5140,5140,5140,0
20231211,160100,13564402670,5140,5140,5140,5140,0
20231211,160000,13564402670,5140,5140,5140,5140,0
20231211,155900,13564402670,5140,5140,5140,5140,0
20231211,155800,13564402670,5140,5140,5140,5140,0
20231211,155700,13564402670,5140,5140,5140,5140,0
20231211,155600,13564402670,5140,5140,5140,5140,0
20231211,155500,13564402670,5140,5140,5140,5140,0
20231211,155400,13564402670,5140,5140,5140,5140,0
20231211,155300,13564402670,5140,5140,5140,5140,0
20231211,155200,13564402670,5140,5140,5140,5140,0
20231211,155100,13564402670,5140,5140,5140,5140,0
20231211,155000,13564402670,5140,5140,5140,5140,0
20231211,154900,13564402670,5140,5140,5140,5140,0
20231211,154800,13564402670,5140,5140,5140,5140,0
20231211,154700,13564402670,5140,5140,5140,5140,0
20231211,154600,13564402670,5140,5140,5140,5140,0
20231211,154500,13564402670,5140,5140,5140,5140,0
20231211,154400,13564402670,5140,5140,5140,5140,0
20231211,154300,13564402670,5140,5140,5140,5140,0
20231211,154200,13564402670,5140,5140,5140,5140,0
20231211,154100,13564402670,5140,5140,5140,5140,0
20231211,154000,13564402670,5140,5140,5140,5140,0
20231211,153900,13564402670,5140,5140,5140,5140,0
20231211,153800,13564402670,5140,5140,5140,5140,0
20231211,153700,13564402670,5140,5140,5140,5140,0
20231211,153600,13564402670,5140,5140,5140,5140,48018
20231211,153500,13564402670,5140,5140,5140,5140,0
20231211,153400,13564402670,5140,5140,5140,5140,0
20231211,153300,13564402670,5140,5140,5140,5140,0
20231211,153200,13564402670,5140,5140,5140,5140,0
20231211,153100,13564402670,5140,5140,5140,5140,0
20231211,153000,13564402670,5140,5140,5140,5140,48018
20231211,152900,13317590150,5160,5160,5160,5160,0
20231211,152800,13317590150,5160,5160,5160,5160,0
20231211,152700,13317590150,5160,5160,5160,5160,0
20231211,152600,13317590150,5160,5160,5160,5160,0
20231211,152500,13317590150,5160,5160,5160,5160,0
20231211,152400,13317590150,5160,5160,5160,5160,0
20231211,152300,13317590150,5160,5160,5160,5160,0
20231211,152200,13317590150,5160,5160,5160,5160,0
20231211,152100,13317590150,5160,5160,5160,5160,0
20231211,152000,13317590150,5160,5160,5160,5160,0
20231211,151900,13317590150,5160,5160,5180,5160,12598
20231211,151800,13252467590,5160,5140,5160,5140,6815
20231211,151700,13217350790,5150,5150,5170,5120,12633
20231211,151600,13152379130,5150,5160,5170,5150,5422
20231211,151500,13124428470,5170,5140,5170,5140,18820
20231211,151400,13027590820,5150,5150,5150,5150,0
20231211,151300,13027590820,5150,5160,5160,5150,21889
20231211,151200,12914801740,5170,5190,5190,5160,9361
20231211,151100,12866376620,5190,5190,5200,5180,4651
20231211,151000,12842243620,5190,5190,5200,5180,3798
20231211,150900,12822521990,5190,5190,5190,5180,1318
20231211,150800,12815686290,5190,5170,5190,5170,3310
20231211,150700,12798554480,5170,5210,5210,5170,23669
20231211,150600,12675859250,5210,5200,5210,5200,4129
20231211,150500,12654361850,5200,5210,5210,5200,2633
20231211,150400,12640660610,5200,5210,5210,5200,1696
20231211,150300,12631825470,5210,5210,5220,5200,4319
20231211,150200,12609318890,5210,5210,5230,5210,5293
20231211,150100,12581717990,5210,5210,5220,5200,7199
20231211,150000,12544213110,5210,5190,5210,5190,5262
20231211,145900,12516859760,5190,5190,5190,5190,3854
20231211,145800,12496857500,5190,5190,5200,5190,5087
20231211,145700,12470455660,5190,5200,5200,5190,12144
20231211,145600,12407380870,5210,5200,5210,5200,2015
20231211,145500,12396902860,5200,5200,5210,5200,5498
20231211,145400,12368312690,5210,5230,5230,5200,24015
20231211,145300,12243229440,5230,5240,5250,5220,7311
20231211,145200,12205020590,5230,5240,5240,5230,6409
20231211,145100,12171472960,5240,5240,5250,5240,2452
20231211,145000,12158624380,5240,5230,5240,5230,2025
20231211,144900,12148024250,5220,5220,5230,5210,3499
20231211,144800,12129777970,5230,5240,5240,5230,2269
20231211,144700,12117890820,5240,5220,5240,5220,1429
20231211,144600,12110421620,5220,5230,5230,5210,946
20231211,144500,12105483530,5230,5220,5230,5210,296
20231211,144400,12103938790,5230,5220,5230,5220,901
20231211,144300,12099233010,5240,5220,5240,5200,3276
20231211,144200,12082150910,5220,5230,5240,5210,7832
20231211,144100,12041317870,5230,5240,5260,5230,1447
20231211,144000,12033719390,5260,5250,5260,5200,11051
20231211,143900,11975981640,5250,5250,5250,5250,727
20231211,143800,11972164890,5240,5240,5240,5230,1785
20231211,143700,11962811890,5240,5230,5240,5230,2193
20231211,143600,11951334290,5240,5240,5240,5230,1739
20231211,143500,11942222980,5230,5250,5250,5230,3376
20231211,143400,11924534750,5250,5270,5270,5250,3547
20231211,143300,11905912890,5250,5260,5270,5250,3664
20231211,143200,11886656020,5260,5260,5260,5250,725
20231211,143100,11882845750,5260,5250,5270,5250,1456
20231211,143000,11875189980,5250,5240,5260,5240,2234
20231211,142900,11863457270,5240,5250,5250,5230,2425
20231211,142800,11850750280,5250,5240,5260,5240,1419
20231211,142700,11843300480,5250,5240,5250,5220,3112
20231211,142600,11827006940,5240,5240,5250,5240,1650
20231211,142500,11818346550,5250,5220,5270,5210,9170
20231211,142400,11770236550,5200,5200,5200,5180,7777
20231211,142300,11729867720,5190,5190,5190,5180,3704
20231211,142200,11710647220,5180,5180,5180,5180,2531
20231211,142100,11697536640,5180,5180,5190,5180,5789
20231211,142000,11667547590,5180,5200,5200,5180,3602
20231211,141900,11648860650,5200,5190,5200,5180,6481
20231211,141800,11615275200,5190,5200,5200,5190,2011
20231211,141700,11604837480,5190,5200,5200,5190,3731
20231211,141600,11585471820,5200,5200,5210,5200,1367
20231211,141500,11578361910,5200,5220,5220,5190,8559
20231211,141400,11533846220,5190,5200,5230,5190,13743
20231211,141300,11462395070,5200,5220,5220,5190,7510
20231211,141200,11423325410,5220,5240,5240,5210,6476
20231211,141100,11389531370,5230,5230,5240,5210,8340
20231211,141000,11345983390,5230,5240,5250,5230,2768
20231211,140900,11331475810,5240,5250,5260,5240,2240
20231211,140800,11319735700,5240,5270,5270,5240,2980
20231211,140700,11304070920,5270,5290,5290,5270,3834
20231211,140600,11283830680,5290,5270,5300,5270,5817
20231211,140500,11253106460,5270,5280,5280,5270,4397
20231211,140400,11229919100,5270,5250,5270,5250,4965
20231211,140300,11203772630,5260,5250,5260,5250,6418
20231211,140200,11170059960,5250,5240,5250,5240,1835
20231211,140100,11160438260,5240,5230,5240,5220,3459
20231211,140000,11142345460,5230,5220,5250,5220,7619
20231211,135900,11102443220,5230,5200,5230,5180,17116
20231211,135800,11013402740,5200,5190,5210,5190,6869
20231211,135700,10977722720,5190,5220,5220,5190,14374
20231211,135600,10902956460,5220,5210,5220,5210,2050
20231211,135500,10892263880,5210,5210,5220,5210,12257
20231211,135400,10828398040,5220,5230,5230,5220,12787
20231211,135300,10761633020,5230,5230,5230,5220,2896
20231211,135200,10746496930,5220,5230,5230,5220,1248
20231211,135100,10739976210,5230,5240,5240,5220,5264
20231211,135000,10712458730,5260,5230,5260,5220,3311
20231211,134900,10695088770,5230,5260,5260,5230,5773
20231211,134800,10664843620,5260,5240,5260,5240,3454
20231211,134700,10646697050,5260,5230,5260,5220,5869
20231211,134600,10615965520,5220,5220,5230,5210,5512
20231211,134500,10587186650,5220,5210,5230,5200,13298
20231211,134400,10517873800,5210,5230,5240,5210,10570
20231211,134300,10462703990,5230,5260,5300,5210,40921
20231211,134200,10248293590,5270,5260,5270,5250,3025
20231211,134100,10232388200,5250,5280,5290,5250,33243
20231211,134000,10057373360,5290,5290,5290,5280,481
20231211,133900,10054830570,5280,5280,5290,5280,1396
20231211,133800,10047459680,5280,5290,5290,5280,5164
20231211,133700,10020188680,5290,5280,5300,5280,2775
20231211,133600,10005519990,5290,5290,5300,5280,7799
20231211,133500,9964339270,5300,5290,5300,5280,1597
20231211,133400,9955906530,5280,5310,5310,5280,2425
20231211,133300,9943067900,5300,5300,5300,5280,3706
20231211,133200,9923458130,5300,5300,5300,5280,1931
20231211,133100,9913228670,5290,5300,5300,5290,5772
20231211,133000,9882694100,5300,5290,5300,5290,2626
20231211,132900,9868802550,5290,5290,5290,5280,5373
20231211,132800,9840386420,5290,5280,5290,5280,1363
20231211,132700,9833181570,5280,5290,5290,5280,1208
20231211,132600,9826793820,5290,5280,5290,5270,14974
20231211,132500,9747758180,5280,5300,5300,5260,38638
20231211,132400,9543593600,5300,5310,5310,5290,23134
20231211,132300,9420993690,5310,5320,5320,5300,28234
20231211,132200,9271316110,5310,5320,5320,5310,1194
20231211,132100,9264972350,5320,5320,5320,5300,3411
20231211,132000,9246867120,5320,5330,5330,5300,19149
20231211,131900,9145187370,5330,5340,5340,5320,930
20231211,131800,9140238110,5340,5330,5340,5320,619
20231211,131700,9136938640,5340,5350,5350,5320,4801
20231211,131600,9111360180,5350,5330,5350,5330,5384
20231211,131500,9082604330,5340,5330,5340,5320,4107
20231211,131400,9060716470,5330,5330,5330,5320,4258
20231211,131300,9038062220,5330,5330,5330,5320,5275
20231211,131200,9009982840,5330,5330,5330,5320,1367
20231211,131100,9002707910,5330,5340,5340,5320,3092
20231211,131000,8986236020,5340,5330,5350,5320,2097
20231211,130900,8975048080,5330,5350,5350,5320,5558
20231211,130800,8945405220,5350,5340,5350,5330,2381
20231211,130700,8932690150,5350,5340,5350,5330,421
20231211,130600,8930442730,5340,5330,5340,5330,2487
20231211,130500,8917172350,5330,5360,5360,5330,4476
20231211,130400,8893266930,5360,5370,5370,5360,2404
20231211,130300,8880364760,5370,5370,5370,5360,332
20231211,130200,8878582800,5370,5370,5380,5360,1978
20231211,130100,8867970230,5370,5360,5370,5360,1920
20231211,130000,8857670020,5360,5350,5360,5350,3013
20231211,125900,8841540470,5350,5340,5350,5340,1405
20231211,125800,8834025680,5350,5350,5350,5340,1387
20231211,125700,8826617560,5350,5350,5350,5340,1042
20231211,125600,8821051380,5340,5350,5350,5340,1448
20231211,125500,8813310520,5340,5360,5360,5340,1062
20231211,125400,8807634120,5350,5350,5350,5340,820
20231211,125300,8803248760,5350,5340,5350,5330,1043
20231211,125200,8797672630,5340,5340,5340,5330,2563
20231211,125100,8784003090,5340,5340,5350,5340,1927
20231211,125000,8773706040,5340,5350,5360,5340,2705
20231211,124900,8759260860,5350,5340,5360,5340,938
20231211,124800,8754250050,5330,5370,5370,5330,2267
20231211,124700,8742150310,5360,5340,5360,5340,1471
20231211,124600,8734279890,5360,5370,5370,5340,1698
20231211,124500,8725192640,5370,5370,5380,5360,1808
20231211,124400,8715490340,5370,5350,5370,5350,4612
20231211,124300,8690796260,5350,5340,5350,5330,748
20231211,124200,8686802320,5340,5330,5340,5330,4143
20231211,124100,8664719710,5330,5330,5340,5330,1830
20231211,124000,8654955720,5330,5320,5330,5310,8399
20231211,123900,8610324480,5320,5310,5330,5310,3340
20231211,123800,8592546230,5310,5320,5330,5310,16668
20231211,123700,8503923860,5330,5340,5350,5330,5228
20231211,123600,8476038920,5340,5340,5350,5330,1218
20231211,123500,8469540610,5340,5350,5350,5330,2521
20231211,123400,8456079990,5330,5350,5350,5330,5292
20231211,123300,8427870840,5330,5350,5360,5330,17169
20231211,123200,8336117340,5350,5360,5370,5350,4134
20231211,123100,8313971910,5360,5360,5380,5360,1539
20231211,123000,8305721670,5360,5380,5380,5360,448
20231211,122900,8303319750,5360,5370,5380,5350,3906
20231211,122800,8282390740,5360,5380,5380,5360,4362
20231211,122700,8258978780,5380,5390,5390,5380,432
20231211,122600,8256650310,5400,5390,5400,5380,203
20231211,122500,8255556120,5390,5400,5400,5390,883
20231211,122400,8250792940,5400,5400,5400,5390,372
20231211,122300,8248784440,5390,5380,5400,5370,1369
20231211,122200,8241412940,5370,5370,5380,5360,1332
20231211,122100,8234266420,5370,5370,5370,5360,3203
20231211,122000,8217080120,5370,5380,5380,5370,948
20231211,121900,8211979900,5390,5390,5400,5380,1268
20231211,121800,8205152000,5400,5400,5400,5380,343
20231211,121700,8203302600,5420,5390,5420,5360,5125
20231211,121600,8175719430,5400,5400,5410,5400,224
20231211,121500,8174509780,5400,5400,5410,5400,757
20231211,121400,8170421220,5400,5390,5400,5390,2514
20231211,121300,8156857140,5400,5400,5400,5390,397
20231211,121200,8154715610,5400,5420,5420,5400,4168
20231211,121100,8132164990,5420,5420,5430,5420,2037
20231211,121000,8121124400,5410,5400,5410,5400,423
20231211,120900,8118840180,5400,5380,5400,5380,9735
20231211,120800,8066380320,5380,5390,5390,5380,1805
20231211,120700,8056666420,5390,5390,5390,5380,4513
20231211,120600,8032355500,5390,5390,5390,5380,2715
20231211,120500,8017736260,5380,5380,5380,5380,1061
20231211,120400,8012028080,5390,5380,5390,5370,3167
20231211,120300,7995012550,5380,5390,5390,5370,276
20231211,120200,7993525740,5400,5380,5400,5380,8875
20231211,120100,7945740050,5380,5370,5390,5360,3843
20231211,120000,7925076500,5360,5370,5370,5350,5676
20231211,115900,7894683430,5350,5360,5370,5350,1005
20231211,115800,7889303190,5370,5360,5370,5350,6692
20231211,115700,7853478220,5360,5360,5370,5360,5387
20231211,115600,7824557820,5360,5370,5370,5350,4228
20231211,115500,7801908280,5370,5350,5370,5350,1612
20231211,115400,7793277580,5350,5380,5380,5340,6954
20231211,115300,7755991470,5380,5360,5380,5360,3956
20231211,115200,7734763990,5360,5370,5380,5330,25637
20231211,115100,7597445770,5380,5380,5390,5370,6248
20231211,115000,7563880560,5380,5410,5420,5370,34621
20231211,114900,7377004280,5410,5410,5410,5400,1410
20231211,114800,7369378860,5410,5420,5420,5400,9179
20231211,114700,7319751360,5420,5410,5420,5410,871
20231211,114600,7315034050,5420,5420,5430,5410,1279
20231211,114500,7308102210,5420,5410,5430,5410,1498
20231211,114400,7299993070,5430,5420,5430,5400,12757
20231211,114300,7230960930,5430,5430,5430,5420,2852
20231211,114200,7215482270,5430,5430,5430,5410,17848
20231211,114100,7118861930,5430,5440,5440,5420,8365
20231211,114000,7073487470,5440,5430,5440,5430,4538
20231211,113900,7048840430,5430,5440,5440,5430,2935
20231211,113800,7032877390,5440,5430,5440,5430,2855
20231211,113700,7017373200,5430,5430,5450,5420,7301
20231211,113600,6977759560,5430,5430,5440,5430,5714
20231211,113500,6946727860,5440,5430,5440,5430,5173
20231211,113400,6918607330,5430,5440,5440,5420,5001
20231211,113300,6891455630,5440,5430,5440,5430,4506
20231211,113200,6866987610,5440,5450,5460,5440,5063
20231211,113100,6839430550,5450,5450,5460,5440,1712
20231211,113000,6830106120,5450,5450,5450,5440,1658
20231211,112900,6821086580,5440,5440,5450,5440,1404
20231211,112800,6813448810,5440,5450,5450,5440,4469
20231211,112700,6789136450,5450,5460,5460,5450,4105
20231211,112600,6766724470,5460,5470,5470,5450,835
20231211,112500,6762170320,5440,5440,5450,5430,2892
20231211,112400,6746434110,5440,5440,5450,5440,1147
20231211,112300,6740193830,5440,5470,5470,5440,3347
20231211,112200,6721980560,5450,5450,5450,5440,1323
20231211,112100,6714772210,5450,5440,5450,5440,3604
20231211,112000,6695160890,5450,5460,5480,5440,9362
20231211,111900,6644108320,5480,5450,5490,5450,1103
20231211,111800,6638094210,5440,5470,5470,5440,9230
20231211,111700,6587745010,5470,5470,5490,5460,2429
20231211,111600,6574442880,5480,5480,5480,5470,1648
20231211,111500,6565419290,5480,5490,5490,5480,344
20231211,111400,6563533160,5490,5480,5490,5480,81
20231211,111300,6563089270,5480,5480,5480,5480,1072
20231211,111200,6557214710,5480,5480,5480,5480,91
20231211,111100,6556716030,5490,5480,5490,5480,90
20231211,111000,6556222430,5480,5470,5490,5470,813
20231211,110900,6551774820,5470,5470,5480,5470,218
20231211,110800,6550582310,5470,5470,5470,5470,1079
20231211,110700,6544680180,5470,5490,5490,5470,3953
20231211,110600,6523041750,5490,5480,5490,5480,905
20231211,110500,6518082180,5490,5490,5490,5480,438
20231211,110400,6515679300,5500,5480,5500,5480,279
20231211,110300,6514147320,5490,5500,5500,5480,1564
20231211,110200,6505560880,5500,5490,5500,5480,2096
20231211,110100,6494055250,5490,5470,5490,5470,728
20231211,110000,6490072530,5470,5490,5490,5470,4242
20231211,105900,6466862920,5490,5480,5490,5480,1193
20231211,105800,6460320340,5480,5480,5490,5470,339
20231211,105700,6458464340,5480,5500,5500,5480,242
20231211,105600,6457138160,5500,5480,5510,5470,5762
20231211,105500,6425498020,5470,5490,5490,5470,1031
20231211,105400,6419858120,5450,5500,5500,5450,34958
20231211,105300,6229042930,5490,5500,5510,5490,2098
20231211,105200,6217511020,5500,5470,5500,5470,414
20231211,105100,6215242990,5470,5500,5500,5470,6501
20231211,105000,6179570200,5500,5490,5500,5490,1557
20231211,104900,6171012190,5500,5480,5500,5470,3489
20231211,104800,6151880900,5470,5470,5480,5470,2971
20231211,104700,6135615210,5470,5480,5480,5470,5595
20231211,104600,6104978180,5480,5500,5500,5480,3106
20231211,104500,6087919070,5500,5510,5510,5490,7168
20231211,104400,6048484750,5500,5500,5510,5500,5301
20231211,104300,6019327960,5510,5510,5510,5500,2401
20231211,104200,6006100450,5520,5520,5530,5520,2337
20231211,104100,5993199810,5520,5500,5520,5500,797
20231211,104000,5988814780,5500,5500,5510,5500,489
20231211,103900,5986122260,5500,5500,5510,5500,1062
20231211,103800,5980274270,5500,5510,5510,5500,2373
20231211,103700,5967211140,5510,5510,5520,5510,1618
20231211,103600,5958286250,5510,5510,5510,5500,2720
20231211,103500,5943319210,5520,5510,5520,5510,511
20231211,103400,5940503390,5510,5520,5520,5510,4980
20231211,103300,5913052530,5520,5540,5540,5520,1449
20231211,103200,5905040450,5540,5540,5540,5530,499
20231211,103100,5902278290,5530,5540,5540,5530,853
20231211,103000,5897552970,5540,5550,5550,5540,562
20231211,102900,5894435220,5550,5540,5550,5540,1505
20231211,102800,5886095440,5540,5520,5540,5510,10963
20231211,102700,5825653360,5520,5530,5530,5510,5474
20231211,102600,5795467490,5520,5530,5530,5520,940
20231211,102500,5790278360,5520,5530,5530,5520,1546
20231211,102400,5781732990,5530,5540,5560,5530,3148
20231211,102300,5764273770,5540,5550,5550,5540,2458
20231211,102200,5750641130,5550,5550,5560,5550,1966
20231211,102100,5739728620,5550,5520,5550,5520,1912
20231211,102000,5729137360,5520,5550,5550,5520,2987
20231211,101900,5712639940,5530,5530,5530,5520,1142
20231211,101800,5706330690,5520,5550,5550,5520,2909
20231211,101700,5690222840,5550,5530,5550,5510,3512
20231211,101600,5670809400,5530,5530,5530,5520,148
20231211,101500,5669991250,5500,5520,5520,5500,3077
20231211,101400,5653033450,5520,5510,5520,5500,685
20231211,101300,5649255810,5500,5510,5510,5500,836
20231211,101200,5644656920,5500,5500,5520,5500,9611
20231211,101100,5591773990,5520,5510,5520,5500,2147
20231211,101000,5579935720,5510,5500,5510,5500,5435
20231211,100900,5550039070,5500,5530,5530,5500,8982
20231211,100800,5500529780,5530,5560,5560,5530,7958
20231211,100700,5456423640,5550,5540,5560,5530,7912
20231211,100600,5412583270,5530,5580,5580,5530,12771
20231211,100500,5341602630,5580,5620,5620,5570,23504
20231211,100400,5210116600,5610,5590,5630,5570,16185
20231211,100300,5119486190,5590,5550,5600,5550,11364
20231211,100200,5056178450,5560,5550,5560,5540,3136
20231211,100100,5038793770,5550,5550,5550,5530,3306
20231211,100000,5020465940,5550,5550,5550,5530,2275
20231211,095900,5007864140,5550,5560,5560,5530,4251
20231211,095800,4984292120,5560,5570,5570,5540,1976
20231211,095700,4973301060,5570,5590,5590,5540,11121
20231211,095600,4911314400,5590,5510,5590,5510,23926
20231211,095500,4778319090,5510,5510,5510,5490,12663
20231211,095400,4708696870,5510,5520,5530,5500,6147
20231211,095300,4674819400,5520,5530,5530,5510,5957
20231211,095200,4641934700,5520,5520,5530,5520,1487
20231211,095100,4633718380,5530,5520,5530,5520,986
20231211,095000,4628273000,5520,5500,5520,5500,3936
20231211,094900,4606591000,5500,5500,5510,5490,1830
20231211,094800,4596527110,5510,5500,5510,5480,6011
20231211,094700,4563485820,5510,5490,5510,5490,3612
20231211,094600,4543617270,5500,5490,5500,5470,11233
20231211,094500,4481982100,5490,5480,5490,5470,5769
20231211,094400,4450415800,5480,5480,5490,5470,1957
20231211,094300,4439692080,5490,5490,5490,5470,4135
20231211,094200,4417036840,5490,5510,5520,5470,18716
20231211,094100,4314150460,5520,5520,5520,5510,1473
20231211,094000,4306027920,5520,5530,5540,5510,3527
20231211,093900,4286542200,5530,5500,5530,5500,5625
20231211,093800,4255551340,5500,5520,5520,5500,3160
20231211,093700,4238134320,5510,5510,5530,5500,4345
20231211,093600,4214179910,5510,5480,5520,5480,14369
20231211,093500,4134927410,5480,5480,5480,5460,6929
20231211,093400,4097037320,5490,5500,5500,5450,6144
20231211,093300,4063418610,5470,5470,5530,5460,8211
20231211,093200,4018311730,5470,5480,5480,5460,4881
20231211,093100,3991581450,5480,5470,5480,5450,3439
20231211,093000,3972754560,5470,5460,5480,5440,9708
20231211,092900,3919819260,5460,5460,5460,5450,7479
20231211,092800,3879028660,5460,5470,5490,5450,9498
20231211,092700,3827186300,5490,5500,5500,5450,10716
20231211,092600,3768452680,5490,5480,5500,5470,3038
20231211,092500,3751786590,5470,5460,5500,5450,5223
20231211,092400,3723211830,5450,5430,5450,5410,37504
20231211,092300,3519732130,5440,5430,5440,5420,7088
20231211,092200,3481231540,5430,5440,5470,5430,20560
20231211,092100,3369272860,5440,5510,5520,5430,60224
20231211,092000,3040077570,5500,5510,5520,5500,6367
20231211,091900,3004990360,5510,5510,5520,5500,5214
20231211,091800,2976272830,5500,5490,5510,5480,7032
20231211,091700,2937637880,5480,5500,5510,5480,7868
20231211,091600,2894430180,5500,5490,5510,5480,8998
20231211,091500,2844976260,5490,5520,5520,5480,13681
20231211,091400,2769809500,5520,5550,5550,5510,14913
20231211,091300,2687293560,5550,5500,5570,5500,19039
20231211,091200,2581932850,5490,5490,5500,5480,7687
20231211,091100,2539710490,5490,5520,5520,5480,17546
20231211,091000,2443253810,5520,5510,5530,5500,6555
20231211,090900,2407137860,5510,5470,5530,5470,17736
20231211,090800,2309587170,5480,5490,5490,5440,19636
20231211,090700,2202240840,5490,5470,5530,5470,34455
20231211,090600,2013000890,5470,5440,5500,5430,18081
20231211,090500,1914369280,5440,5560,5570,5430,47170
20231211,090400,1655748000,5570,5440,5570,5440,25061
20231211,090300,1517652730,5440,5630,5660,5390,97369
20231211,090200,980108100,5630,5680,5690,5630,37459
20231211,090100,768069200,5660,5760,5780,5660,39102
20231211,090000,544698460,5730,5720,5780,5670,90984