KissMeData/058110/min/candle-20231214.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231214,193500,6880268735,4465,4465,4465,4465,19843
20231214,193400,6880268735,4465,4465,4465,4465,0
20231214,193300,6880268735,4465,4465,4465,4465,0
20231214,193200,6880268735,4465,4465,4465,4465,0
20231214,193100,6880268735,4465,4465,4465,4465,0
20231214,193000,6880268735,4465,4465,4465,4465,0
20231214,192900,6880268735,4465,4465,4465,4465,0
20231214,192800,6880268735,4465,4465,4465,4465,0
20231214,192700,6880268735,4465,4465,4465,4465,0
20231214,192600,6880268735,4465,4465,4465,4465,0
20231214,192500,6880268735,4465,4465,4465,4465,0
20231214,192400,6880268735,4465,4465,4465,4465,0
20231214,192300,6880268735,4465,4465,4465,4465,0
20231214,192200,6880268735,4465,4465,4465,4465,0
20231214,192100,6880268735,4465,4465,4465,4465,0
20231214,192000,6880268735,4465,4465,4465,4465,0
20231214,191900,6880268735,4465,4465,4465,4465,0
20231214,191800,6880268735,4465,4465,4465,4465,0
20231214,191700,6880268735,4465,4465,4465,4465,0
20231214,191600,6880268735,4465,4465,4465,4465,0
20231214,191500,6880268735,4465,4465,4465,4465,0
20231214,191400,6880268735,4465,4465,4465,4465,0
20231214,191300,6880268735,4465,4465,4465,4465,0
20231214,191200,6880268735,4465,4465,4465,4465,0
20231214,191100,6880268735,4465,4465,4465,4465,0
20231214,191000,6880268735,4465,4465,4465,4465,0
20231214,190900,6880268735,4465,4465,4465,4465,0
20231214,190800,6880268735,4465,4465,4465,4465,0
20231214,190700,6880268735,4465,4465,4465,4465,0
20231214,190600,6880268735,4465,4465,4465,4465,0
20231214,190500,6880268735,4465,4465,4465,4465,19843
20231214,190400,6880268735,4465,4465,4465,4465,0
20231214,190300,6880268735,4465,4465,4465,4465,0
20231214,190200,6880268735,4465,4465,4465,4465,0
20231214,190100,6880268735,4465,4465,4465,4465,0
20231214,190000,6880268735,4465,4465,4465,4465,0
20231214,185900,6880268735,4465,4465,4465,4465,0
20231214,185800,6880268735,4465,4465,4465,4465,0
20231214,185700,6880268735,4465,4465,4465,4465,0
20231214,185600,6880268735,4465,4465,4465,4465,0
20231214,185500,6880268735,4465,4465,4465,4465,0
20231214,185400,6880268735,4465,4465,4465,4465,0
20231214,185300,6880268735,4465,4465,4465,4465,0
20231214,185200,6880268735,4465,4465,4465,4465,0
20231214,185100,6880268735,4465,4465,4465,4465,0
20231214,185000,6880268735,4465,4465,4465,4465,0
20231214,184900,6880268735,4465,4465,4465,4465,0
20231214,184800,6880268735,4465,4465,4465,4465,0
20231214,184700,6880268735,4465,4465,4465,4465,0
20231214,184600,6880268735,4465,4465,4465,4465,0
20231214,184500,6880268735,4465,4465,4465,4465,0
20231214,184400,6880268735,4465,4465,4465,4465,0
20231214,184300,6880268735,4465,4465,4465,4465,0
20231214,184200,6880268735,4465,4465,4465,4465,0
20231214,184100,6880268735,4465,4465,4465,4465,0
20231214,184000,6880268735,4465,4465,4465,4465,0
20231214,183900,6880268735,4465,4465,4465,4465,0
20231214,183800,6880268735,4465,4465,4465,4465,0
20231214,183700,6880268735,4465,4465,4465,4465,0
20231214,183600,6880268735,4465,4465,4465,4465,0
20231214,183500,6880268735,4465,4465,4465,4465,19843
20231214,183400,6880268735,4465,4465,4465,4465,0
20231214,183300,6880268735,4465,4465,4465,4465,0
20231214,183200,6880268735,4465,4465,4465,4465,0
20231214,183100,6880268735,4465,4465,4465,4465,0
20231214,183000,6880268735,4465,4465,4465,4465,0
20231214,182900,6880268735,4465,4465,4465,4465,0
20231214,182800,6880268735,4465,4465,4465,4465,0
20231214,182700,6880268735,4465,4465,4465,4465,0
20231214,182600,6880268735,4465,4465,4465,4465,0
20231214,182500,6880268735,4465,4465,4465,4465,0
20231214,182400,6880268735,4465,4465,4465,4465,0
20231214,182300,6880268735,4465,4465,4465,4465,0
20231214,182200,6880268735,4465,4465,4465,4465,0
20231214,182100,6880268735,4465,4465,4465,4465,0
20231214,182000,6880268735,4465,4465,4465,4465,0
20231214,181900,6880268735,4465,4465,4465,4465,0
20231214,181800,6880268735,4465,4465,4465,4465,0
20231214,181700,6880268735,4465,4465,4465,4465,0
20231214,181600,6880268735,4465,4465,4465,4465,0
20231214,181500,6880268735,4465,4465,4465,4465,0
20231214,181400,6880268735,4465,4465,4465,4465,0
20231214,181300,6880268735,4465,4465,4465,4465,0
20231214,181200,6880268735,4465,4465,4465,4465,0
20231214,181100,6880268735,4465,4465,4465,4465,0
20231214,181000,6880268735,4465,4465,4465,4465,0
20231214,180900,6880268735,4465,4465,4465,4465,0
20231214,180800,6880268735,4465,4465,4465,4465,0
20231214,180700,6880268735,4465,4465,4465,4465,0
20231214,180600,6880268735,4465,4465,4465,4465,0
20231214,180500,6880268735,4465,4465,4465,4465,19843
20231214,180400,6880268735,4465,4465,4465,4465,0
20231214,180300,6880268735,4465,4465,4465,4465,0
20231214,180200,6880268735,4465,4465,4465,4465,0
20231214,180100,6880268735,4465,4465,4465,4465,0
20231214,180000,6880268735,4465,4465,4465,4465,0
20231214,175900,6880268735,4465,4465,4465,4465,0
20231214,175800,6880268735,4465,4465,4465,4465,0
20231214,175700,6880268735,4465,4465,4465,4465,0
20231214,175600,6880268735,4465,4465,4465,4465,0
20231214,175500,6880268735,4465,4465,4465,4465,0
20231214,175400,6880268735,4465,4465,4465,4465,0
20231214,175300,6880268735,4465,4465,4465,4465,0
20231214,175200,6880268735,4465,4465,4465,4465,0
20231214,175100,6880268735,4465,4465,4465,4465,0
20231214,175000,6880268735,4465,4465,4465,4465,0
20231214,174900,6880268735,4465,4465,4465,4465,0
20231214,174800,6880268735,4465,4465,4465,4465,0
20231214,174700,6880268735,4465,4465,4465,4465,0
20231214,174600,6880268735,4465,4465,4465,4465,0
20231214,174500,6880268735,4465,4465,4465,4465,0
20231214,174400,6880268735,4465,4465,4465,4465,0
20231214,174300,6880268735,4465,4465,4465,4465,0
20231214,174200,6880268735,4465,4465,4465,4465,0
20231214,174100,6880268735,4465,4465,4465,4465,0
20231214,174000,6880268735,4465,4465,4465,4465,0
20231214,173900,6880268735,4465,4465,4465,4465,0
20231214,173800,6880268735,4465,4465,4465,4465,0
20231214,173700,6880268735,4465,4465,4465,4465,0
20231214,173600,6880268735,4465,4465,4465,4465,0
20231214,173500,6880268735,4465,4465,4465,4465,19843
20231214,173400,6880268735,4465,4465,4465,4465,0
20231214,173300,6880268735,4465,4465,4465,4465,0
20231214,173200,6880268735,4465,4465,4465,4465,0
20231214,173100,6880268735,4465,4465,4465,4465,0
20231214,173000,6880268735,4465,4465,4465,4465,0
20231214,172900,6880268735,4465,4465,4465,4465,0
20231214,172800,6880268735,4465,4465,4465,4465,0
20231214,172700,6880268735,4465,4465,4465,4465,0
20231214,172600,6880268735,4465,4465,4465,4465,0
20231214,172500,6880268735,4465,4465,4465,4465,0
20231214,172400,6880268735,4465,4465,4465,4465,0
20231214,172300,6880268735,4465,4465,4465,4465,0
20231214,172200,6880268735,4465,4465,4465,4465,0
20231214,172100,6880268735,4465,4465,4465,4465,0
20231214,172000,6880268735,4465,4465,4465,4465,0
20231214,171900,6880268735,4465,4465,4465,4465,0
20231214,171800,6880268735,4465,4465,4465,4465,0
20231214,171700,6880268735,4465,4465,4465,4465,0
20231214,171600,6880268735,4465,4465,4465,4465,0
20231214,171500,6880268735,4465,4465,4465,4465,0
20231214,171400,6880268735,4465,4465,4465,4465,0
20231214,171300,6880268735,4465,4465,4465,4465,0
20231214,171200,6880268735,4465,4465,4465,4465,0
20231214,171100,6880268735,4465,4465,4465,4465,0
20231214,171000,6880268735,4465,4465,4465,4465,0
20231214,170900,6880268735,4465,4465,4465,4465,0
20231214,170800,6880268735,4465,4465,4465,4465,0
20231214,170700,6880268735,4465,4465,4465,4465,0
20231214,170600,6880268735,4465,4465,4465,4465,0
20231214,170500,6880268735,4465,4465,4465,4465,19843
20231214,170400,6880268735,4465,4465,4465,4465,0
20231214,170300,6880268735,4465,4465,4465,4465,0
20231214,170200,6880268735,4465,4465,4465,4465,0
20231214,170100,6880268735,4465,4465,4465,4465,0
20231214,170000,6880268735,4465,4465,4465,4465,0
20231214,165900,6880268735,4465,4465,4465,4465,0
20231214,165800,6880268735,4465,4465,4465,4465,0
20231214,165700,6880268735,4465,4465,4465,4465,0
20231214,165600,6880268735,4465,4465,4465,4465,0
20231214,165500,6880268735,4465,4465,4465,4465,0
20231214,165400,6880268735,4465,4465,4465,4465,0
20231214,165300,6880268735,4465,4465,4465,4465,0
20231214,165200,6880268735,4465,4465,4465,4465,0
20231214,165100,6880268735,4465,4465,4465,4465,0
20231214,165000,6880268735,4465,4465,4465,4465,0
20231214,164900,6880268735,4465,4465,4465,4465,0
20231214,164800,6880268735,4465,4465,4465,4465,0
20231214,164700,6880268735,4465,4465,4465,4465,0
20231214,164600,6880268735,4465,4465,4465,4465,0
20231214,164500,6880268735,4465,4465,4465,4465,0
20231214,164400,6880268735,4465,4465,4465,4465,0
20231214,164300,6880268735,4465,4465,4465,4465,0
20231214,164200,6880268735,4465,4465,4465,4465,0
20231214,164100,6880268735,4465,4465,4465,4465,0
20231214,164000,6880268735,4465,4465,4465,4465,0
20231214,163900,6880268735,4465,4465,4465,4465,0
20231214,163800,6880268735,4465,4465,4465,4465,0
20231214,163700,6880268735,4465,4465,4465,4465,0
20231214,163600,6880268735,4465,4465,4465,4465,0
20231214,163500,6880268735,4465,4465,4465,4465,19843
20231214,163400,6880268735,4465,4465,4465,4465,0
20231214,163300,6880268735,4465,4465,4465,4465,0
20231214,163200,6880268735,4465,4465,4465,4465,0
20231214,163100,6880268735,4465,4465,4465,4465,0
20231214,163000,6880268735,4465,4465,4465,4465,0
20231214,162900,6880268735,4465,4465,4465,4465,0
20231214,162800,6880268735,4465,4465,4465,4465,0
20231214,162700,6880268735,4465,4465,4465,4465,0
20231214,162600,6880268735,4465,4465,4465,4465,0
20231214,162500,6880268735,4465,4465,4465,4465,0
20231214,162400,6880268735,4465,4465,4465,4465,0
20231214,162300,6880268735,4465,4465,4465,4465,0
20231214,162200,6880268735,4465,4465,4465,4465,0
20231214,162100,6880268735,4465,4465,4465,4465,0
20231214,162000,6880268735,4465,4465,4465,4465,0
20231214,161900,6880268735,4465,4465,4465,4465,0
20231214,161800,6880268735,4465,4465,4465,4465,0
20231214,161700,6880268735,4465,4465,4465,4465,0
20231214,161600,6880268735,4465,4465,4465,4465,0
20231214,161500,6880268735,4465,4465,4465,4465,0
20231214,161400,6880268735,4465,4465,4465,4465,0
20231214,161300,6880268735,4465,4465,4465,4465,0
20231214,161200,6880268735,4465,4465,4465,4465,0
20231214,161100,6880268735,4465,4465,4465,4465,0
20231214,161000,6880268735,4465,4465,4465,4465,0
20231214,160900,6880268735,4465,4465,4465,4465,0
20231214,160800,6880268735,4465,4465,4465,4465,0
20231214,160700,6880268735,4465,4465,4465,4465,0
20231214,160600,6880268735,4465,4465,4465,4465,0
20231214,160500,6880268735,4465,4465,4465,4465,19843
20231214,160400,6880268735,4465,4465,4465,4465,0
20231214,160300,6880268735,4465,4465,4465,4465,0
20231214,160200,6880268735,4465,4465,4465,4465,0
20231214,160100,6880268735,4465,4465,4465,4465,0
20231214,160000,6880268735,4465,4465,4465,4465,0
20231214,155900,6880268735,4465,4465,4465,4465,0
20231214,155800,6880268735,4465,4465,4465,4465,0
20231214,155700,6880268735,4465,4465,4465,4465,0
20231214,155600,6880268735,4465,4465,4465,4465,0
20231214,155500,6880268735,4465,4465,4465,4465,0
20231214,155400,6880268735,4465,4465,4465,4465,0
20231214,155300,6880268735,4465,4465,4465,4465,0
20231214,155200,6880268735,4465,4465,4465,4465,0
20231214,155100,6880268735,4465,4465,4465,4465,0
20231214,155000,6880268735,4465,4465,4465,4465,0
20231214,154900,6880268735,4465,4465,4465,4465,0
20231214,154800,6880268735,4465,4465,4465,4465,0
20231214,154700,6880268735,4465,4465,4465,4465,0
20231214,154600,6880268735,4465,4465,4465,4465,0
20231214,154500,6880268735,4465,4465,4465,4465,0
20231214,154400,6880268735,4465,4465,4465,4465,0
20231214,154300,6880268735,4465,4465,4465,4465,0
20231214,154200,6880268735,4465,4465,4465,4465,0
20231214,154100,6880268735,4465,4465,4465,4465,0
20231214,154000,6880268735,4465,4465,4465,4465,0
20231214,153900,6880268735,4465,4465,4465,4465,0
20231214,153800,6880268735,4465,4465,4465,4465,0
20231214,153700,6880268735,4465,4465,4465,4465,0
20231214,153600,6880268735,4465,4465,4465,4465,0
20231214,153500,6880268735,4465,4465,4465,4465,19843
20231214,153400,6880268735,4465,4465,4465,4465,0
20231214,153300,6880268735,4465,4465,4465,4465,0
20231214,153200,6880268735,4465,4465,4465,4465,0
20231214,153100,6880268735,4465,4465,4465,4465,0
20231214,153000,6880268735,4465,4465,4465,4465,19843
20231214,152900,6791669740,4465,4465,4465,4465,0
20231214,152800,6791669740,4465,4465,4465,4465,0
20231214,152700,6791669740,4465,4465,4465,4465,0
20231214,152600,6791669740,4465,4465,4465,4465,0
20231214,152500,6791669740,4465,4465,4465,4465,0
20231214,152400,6791669740,4465,4465,4465,4465,0
20231214,152300,6791669740,4465,4465,4465,4465,0
20231214,152200,6791669740,4465,4465,4465,4465,0
20231214,152100,6791669740,4465,4465,4465,4465,0
20231214,152000,6791669740,4465,4465,4465,4465,0
20231214,151900,6791669740,4465,4465,4465,4455,1588
20231214,151800,6784593385,4465,4470,4475,4465,1943
20231214,151700,6775913480,4465,4455,4465,4450,4343
20231214,151600,6756553405,4460,4470,4470,4460,3111
20231214,151500,6742672480,4470,4475,4475,4465,1093
20231214,151400,6737789120,4475,4470,4475,4470,525
20231214,151300,6735442360,4470,4475,4480,4470,3669
20231214,151200,6719033090,4480,4480,4480,4475,1173
20231214,151100,6713782065,4480,4485,4490,4480,5004
20231214,151000,6691347065,4490,4490,4490,4485,456
20231214,150900,6689300060,4490,4485,4495,4485,452
20231214,150800,6687270900,4490,4480,4490,4480,2536
20231214,150700,6675892885,4485,4475,4485,4475,2058
20231214,150600,6666682825,4485,4470,4490,4470,3273
20231214,150500,6652013755,4470,4480,4485,4470,3107
20231214,150400,6638118140,4480,4485,4490,4480,608
20231214,150300,6635390370,4485,4445,4485,4445,2084
20231214,150200,6626101790,4450,4455,4465,4445,8151
20231214,150100,6589819290,4455,4445,4455,4445,792
20231214,150000,6586295430,4460,4440,4460,4435,2143
20231214,145900,6576780530,4445,4455,4460,4440,5475
20231214,145800,6552447800,4455,4470,4470,4455,1859
20231214,145700,6544150320,4470,4465,4470,4460,942
20231214,145600,6539940715,4470,4470,4480,4470,1707
20231214,145500,6532310415,4470,4470,4480,4465,1321
20231214,145400,6526405750,4470,4450,4470,4445,831
20231214,145300,6522706865,4450,4445,4450,4435,1018
20231214,145200,6518181570,4445,4445,4450,4440,2619
20231214,145100,6506541080,4450,4445,4450,4445,152
20231214,145000,6505865400,4450,4450,4455,4450,808
20231214,144900,6502269705,4450,4465,4465,4450,1279
20231214,144800,6496562410,4465,4450,4465,4450,131
20231214,144700,6495979430,4450,4465,4465,4450,3840
20231214,144600,6478869840,4465,4460,4465,4460,102
20231214,144500,6478414910,4460,4455,4465,4455,877
20231214,144400,6474505175,4455,4450,4455,4450,355
20231214,144300,6472924670,4450,4450,4450,4445,2633
20231214,144200,6461209625,4450,4460,4460,4450,4491
20231214,144100,6441216335,4460,4460,4460,4450,835
20231214,144000,6437498360,4460,4455,4465,4445,3759
20231214,143900,6420780895,4445,4445,4450,4445,1862
20231214,143800,6412498370,4445,4450,4450,4440,1458
20231214,143700,6406021975,4445,4450,4450,4445,784
20231214,143600,6402534590,4440,4450,4450,4440,1381
20231214,143500,6396392640,4450,4430,4450,4430,542
20231214,143400,6393984875,4430,4440,4450,4430,2165
20231214,143300,6384385245,4450,4465,4465,4440,8346
20231214,143200,6347276040,4465,4460,4465,4460,2919
20231214,143100,6334256950,4460,4460,4460,4445,41
20231214,143000,6334074465,4450,4460,4460,4445,2981
20231214,142900,6320806900,4455,4445,4465,4445,1395
20231214,142800,6314600470,4460,4455,4460,4440,11733
20231214,142700,6262385510,4460,4460,4465,4460,4330
20231214,142600,6243068445,4460,4485,4485,4460,2174
20231214,142500,6233358290,4470,4490,4495,4470,16248
20231214,142400,6160473970,4490,4495,4495,4490,3327
20231214,142300,6145524785,4490,4495,4495,4490,8208
20231214,142200,6108669465,4495,4500,4500,4490,10799
20231214,142100,6060178090,4495,4495,4500,4495,4033
20231214,142000,6042046650,4500,4505,4510,4495,10912
20231214,141900,5992954355,4505,4505,4510,4505,748
20231214,141800,5989584610,4505,4505,4510,4505,275
20231214,141700,5988345595,4505,4510,4510,4505,2231
20231214,141600,5978284935,4510,4515,4515,4510,688
20231214,141500,5975182010,4505,4515,4515,4505,718
20231214,141400,5971947410,4505,4510,4520,4505,4630
20231214,141300,5951083365,4520,4505,4525,4505,1636
20231214,141200,5943712650,4505,4510,4530,4505,3686
20231214,141100,5927098785,4510,4520,4520,4510,4842
20231214,141000,5905248715,4520,4545,4545,4520,2401
20231214,140900,5894377330,4545,4535,4545,4530,2239
20231214,140800,5884220620,4550,4540,4550,4535,533
20231214,140700,5881799165,4535,4540,4550,4535,3114
20231214,140600,5867646500,4540,4545,4550,4535,2848
20231214,140500,5854694815,4550,4525,4550,4520,3889
20231214,140400,5837095650,4520,4515,4525,4515,1660
20231214,140300,5829600520,4515,4515,4515,4515,1334
20231214,140200,5823577510,4525,4520,4525,4515,634
20231214,140100,5820713825,4525,4525,4525,4510,2366
20231214,140000,5810035125,4515,4515,4520,4515,1826
20231214,135900,5801787585,4515,4515,4520,4510,2012
20231214,135800,5792707995,4515,4510,4520,4510,257
20231214,135700,5791547875,4515,4515,4515,4515,176
20231214,135600,5790753235,4520,4520,4520,4515,37
20231214,135500,5790586145,4520,4510,4520,4510,58
20231214,135400,5790324555,4510,4510,4520,4510,1401
20231214,135300,5784003225,4510,4510,4520,4510,1289
20231214,135200,5778189805,4525,4520,4525,4515,1060
20231214,135100,5773402335,4525,4515,4525,4515,5829
20231214,135000,5747080870,4530,4515,4530,4515,927
20231214,134900,5742895445,4515,4515,4530,4515,4826
20231214,134800,5721100865,4520,4520,4520,4520,441
20231214,134700,5719107545,4520,4540,4540,4520,3693
20231214,134600,5702364970,4540,4520,4540,4520,1469
20231214,134500,5695719050,4520,4525,4540,4520,6705
20231214,134400,5665357715,4530,4530,4545,4530,544
20231214,134300,5662893380,4530,4525,4530,4525,732
20231214,134200,5659577475,4515,4515,4530,4515,422
20231214,134100,5657671965,4530,4530,4530,4515,411
20231214,134000,5655814185,4515,4530,4530,4515,3690
20231214,133900,5639138155,4530,4530,4530,4510,870
20231214,133800,5635206535,4515,4515,4515,4510,1093
20231214,133700,5630274975,4515,4510,4515,4510,2195
20231214,133600,5620375085,4510,4515,4515,4505,7363
20231214,133500,5587168680,4515,4520,4525,4510,3116
20231214,133400,5573097390,4520,4525,4525,4520,2766
20231214,133300,5560589270,4525,4515,4530,4510,3273
20231214,133200,5545806890,4515,4515,4530,4515,4349
20231214,133100,5526168575,4515,4530,4530,4515,9078
20231214,133000,5485146880,4530,4555,4555,4530,9665
20231214,132900,5441270560,4565,4560,4565,4550,3559
20231214,132800,5425054760,4565,4560,4565,4560,510
20231214,132700,5422729155,4560,4550,4560,4550,645
20231214,132600,5419792465,4555,4550,4555,4545,1854
20231214,132500,5411357845,4545,4535,4550,4535,3298
20231214,132400,5396380765,4535,4540,4540,4530,9209
20231214,132300,5354608520,4540,4555,4560,4535,12178
20231214,132200,5299284450,4565,4555,4565,4550,5845
20231214,132100,5272661795,4550,4565,4565,4550,3260
20231214,132000,5257798325,4570,4585,4585,4565,12882
20231214,131900,5198828320,4595,4605,4610,4590,6903
20231214,131800,5167087670,4605,4600,4605,4600,3881
20231214,131700,5149219900,4605,4595,4605,4595,7360
20231214,131600,5115355215,4595,4595,4595,4585,6628
20231214,131500,5084931970,4595,4605,4605,4580,11360
20231214,131400,5032726430,4600,4620,4625,4600,20912
20231214,131300,4936421635,4620,4590,4630,4580,24833
20231214,131200,4821890780,4595,4575,4595,4565,9793
20231214,131100,4777055110,4570,4575,4580,4570,5411
20231214,131000,4752297465,4575,4580,4580,4570,4128
20231214,130900,4733408115,4585,4570,4585,4565,9138
20231214,130800,4691601565,4580,4595,4595,4570,23969
20231214,130700,4581793925,4580,4575,4605,4575,25247
20231214,130600,4465888870,4565,4580,4580,4565,4814
20231214,130500,4443848345,4580,4575,4580,4565,4892
20231214,130400,4421470910,4575,4565,4580,4560,12835
20231214,130300,4362825420,4575,4580,4590,4565,24314
20231214,130200,4251514635,4580,4535,4585,4535,21463
20231214,130100,4153653230,4540,4535,4545,4520,3642
20231214,130000,4137114970,4540,4540,4545,4535,2732
20231214,125900,4124711975,4535,4510,4535,4510,4089
20231214,125800,4106206110,4505,4505,4505,4500,1026
20231214,125700,4101588275,4505,4505,4505,4505,310
20231214,125600,4100191725,4505,4505,4505,4505,66
20231214,125500,4099894395,4515,4515,4515,4515,565
20231214,125400,4097343420,4510,4510,4515,4510,56
20231214,125300,4097090670,4505,4495,4505,4495,1947
20231214,125200,4088326385,4490,4505,4505,4490,339
20231214,125100,4086803285,4490,4490,4505,4490,9993
20231214,125000,4041800535,4490,4490,4505,4490,1176
20231214,124900,4036520280,4495,4500,4515,4495,4093
20231214,124800,4018104395,4515,4495,4515,4495,614
20231214,124700,4015336930,4495,4510,4510,4490,3903
20231214,124600,3997790535,4500,4505,4515,4500,2117
20231214,124500,3988259560,4510,4510,4520,4505,2265
20231214,124400,3978043815,4515,4515,4515,4515,50
20231214,124300,3977818065,4515,4515,4515,4515,19
20231214,124200,3977732280,4515,4495,4515,4495,3214
20231214,124100,3963237815,4515,4515,4515,4515,10
20231214,124000,3963192665,4515,4495,4515,4495,421
20231214,123900,3961299650,4495,4500,4500,4495,56
20231214,123800,3961047905,4500,4510,4510,4500,653
20231214,123700,3958107945,4500,4510,4510,4500,1645
20231214,123600,3950705045,4510,4510,4510,4495,880
20231214,123500,3946739550,4510,4505,4510,4490,625
20231214,123400,3943931170,4505,4500,4505,4500,758
20231214,123300,3940516970,4495,4500,4500,4490,720
20231214,123200,3937282930,4500,4500,4500,4500,596
20231214,123100,3934600930,4500,4485,4500,4485,1443
20231214,123000,3928117615,4485,4500,4505,4480,16363
20231214,122900,3854544475,4505,4505,4515,4500,1743
20231214,122800,3846692855,4510,4515,4520,4500,4788
20231214,122700,3825109545,4520,4505,4525,4505,3276
20231214,122600,3810349570,4510,4520,4540,4505,12290
20231214,122500,3754926080,4540,4530,4540,4525,2332
20231214,122400,3744365955,4540,4545,4545,4525,1791
20231214,122300,3736250240,4545,4545,4550,4530,3149
20231214,122200,3721933220,4550,4545,4550,4540,8356
20231214,122100,3683949465,4545,4540,4545,4540,992
20231214,122000,3679444540,4540,4520,4545,4520,8375
20231214,121900,3641437770,4525,4525,4525,4515,1489
20231214,121800,3634704325,4530,4520,4530,4520,584
20231214,121700,3632061795,4525,4525,4530,4510,7708
20231214,121600,3597278660,4530,4525,4530,4520,3180
20231214,121500,3582888500,4530,4520,4530,4520,213
20231214,121400,3581925515,4515,4520,4525,4515,1398
20231214,121300,3575612720,4520,4520,4520,4515,1931
20231214,121200,3566888795,4520,4520,4520,4515,1426
20231214,121100,3560450180,4515,4520,4520,4515,117
20231214,121000,3559921840,4520,4515,4520,4510,208
20231214,120900,3558982750,4515,4530,4530,4515,523
20231214,120800,3556617310,4525,4540,4540,4510,7223
20231214,120700,3523976600,4535,4540,4540,4520,1956
20231214,120600,3515118005,4550,4540,4550,4530,7911
20231214,120500,3479191565,4540,4530,4550,4530,5769
20231214,120400,3452991760,4530,4540,4545,4530,5621
20231214,120300,3427495685,4540,4520,4550,4520,10499
20231214,120200,3379865520,4520,4515,4520,4515,1766
20231214,120100,3371883450,4515,4505,4515,4505,3394
20231214,120000,3356566415,4500,4510,4510,4500,2964
20231214,115900,3343212165,4510,4505,4515,4505,2784
20231214,115800,3330656650,4500,4505,4505,4500,969
20231214,115700,3326294305,4500,4500,4505,4500,542
20231214,115600,3323854375,4505,4505,4505,4500,149
20231214,115500,3323183805,4500,4500,4510,4500,1128
20231214,115400,3318106310,4510,4510,4515,4500,2453
20231214,115300,3307046165,4510,4510,4510,4510,479
20231214,115200,3304885875,4510,4515,4515,4510,1072
20231214,115100,3300045810,4520,4510,4520,4510,1624
20231214,115000,3292717260,4510,4505,4510,4500,356
20231214,114900,3291114475,4495,4495,4495,4480,2355
20231214,114800,3280541055,4485,4495,4495,4485,1263
20231214,114700,3274867535,4495,4510,4515,4495,5585
20231214,114600,3249716100,4515,4505,4525,4505,15174
20231214,114500,3181146420,4510,4510,4515,4510,3423
20231214,114400,3165702200,4510,4505,4515,4500,6589
20231214,114300,3135990195,4505,4495,4505,4495,2089
20231214,114200,3126595105,4500,4490,4505,4480,6123
20231214,114100,3099078885,4505,4475,4505,4475,4219
20231214,114000,3080169745,4475,4495,4520,4475,19196
20231214,113900,2993793045,4515,4470,4520,4465,32264
20231214,113800,2848682735,4465,4455,4465,4450,4458
20231214,113700,2828793650,4460,4450,4460,4450,303
20231214,113600,2827443585,4455,4465,4465,4455,3098
20231214,113500,2813631970,4460,4455,4465,4455,1073
20231214,113400,2808846340,4465,4460,4465,4455,141
20231214,113300,2808217370,4460,4455,4460,4455,1403
20231214,113200,2801965495,4460,4455,4460,4455,1114
20231214,113100,2796998180,4455,4455,4455,4450,530
20231214,113000,2794638220,4455,4455,4460,4450,495
20231214,112900,2792433475,4455,4455,4455,4450,3531
20231214,112800,2776708065,4460,4455,4460,4450,2790
20231214,112700,2764272155,4450,4455,4460,4450,1446
20231214,112600,2757830765,4460,4460,4460,4450,2358
20231214,112500,2747337575,4450,4455,4460,4450,1412
20231214,112400,2741053700,4455,4450,4455,4450,35
20231214,112300,2740897780,4450,4460,4460,4450,236
20231214,112200,2739846125,4465,4460,4465,4455,2440
20231214,112100,2728963345,4460,4445,4460,4440,3310
20231214,112000,2714233785,4430,4450,4450,4430,5
20231214,111900,2714211575,4450,4440,4450,4440,100
20231214,111800,2713767135,4445,4445,4445,4445,2
20231214,111700,2713758245,4445,4440,4445,4440,2091
20231214,111600,2704470840,4440,4435,4440,4435,564
20231214,111500,2701969495,4435,4435,4435,4435,0
20231214,111400,2701969495,4435,4435,4435,4435,63
20231214,111300,2701690090,4435,4435,4435,4410,3129
20231214,111200,2687846835,4450,4445,4450,4440,1098
20231214,111100,2682966440,4435,4435,4445,4430,2535
20231214,111000,2671729030,4435,4430,4435,4430,294
20231214,110900,2670425145,4430,4405,4430,4405,867
20231214,110800,2666587465,4420,4405,4420,4405,56
20231214,110700,2666340760,4400,4415,4415,4400,1818
20231214,110600,2658339420,4405,4410,4410,4405,1600
20231214,110500,2651290775,4415,4410,4415,4410,1485
20231214,110400,2644741920,4410,4415,4415,4410,315
20231214,110300,2643352760,4415,4415,4415,4410,273
20231214,110200,2642148820,4410,4410,4410,4410,656
20231214,110100,2639255860,4410,4410,4410,4405,245
20231214,110000,2638175865,4405,4410,4410,4400,683
20231214,105900,2635165670,4405,4410,4410,4405,1659
20231214,105800,2627854705,4405,4415,4415,4405,1139
20231214,105700,2622830900,4415,4415,4425,4410,911
20231214,105600,2618809350,4415,4415,4415,4415,593
20231214,105500,2616191255,4425,4425,4425,4425,24
20231214,105400,2616085055,4425,4415,4425,4415,318
20231214,105300,2614679155,4430,4415,4430,4415,1200
20231214,105200,2609379655,4430,4435,4435,4420,886
20231214,105100,2605462840,4420,4420,4420,4420,1
20231214,105000,2605458420,4420,4410,4430,4405,6956
20231214,104900,2574772120,4410,4440,4440,4405,8385
20231214,104800,2537757890,4440,4455,4455,4440,1009
20231214,104700,2533272410,4455,4430,4455,4430,805
20231214,104600,2529695060,4430,4445,4445,4425,1018
20231214,104500,2525178395,4445,4435,4450,4420,1526
20231214,104400,2518422260,4435,4420,4435,4420,1452
20231214,104300,2511992550,4420,4410,4420,4410,681
20231214,104200,2508986935,4420,4420,4425,4415,3828
20231214,104100,2492057535,4420,4425,4425,4400,1140
20231214,104000,2487028940,4400,4410,4430,4400,1369
20231214,103900,2480999205,4430,4410,4430,4405,2849
20231214,103800,2468441650,4410,4415,4415,4405,7855
20231214,103700,2433798460,4410,4445,4445,4410,1302
20231214,103600,2428032315,4435,4430,4435,4430,151
20231214,103500,2427362635,4450,4430,4450,4430,32
20231214,103400,2427220400,4450,4450,4450,4430,2174
20231214,103300,2417566410,4450,4465,4465,4450,2399
20231214,103200,2406860360,4470,4455,4470,4450,951
20231214,103100,2402617320,4450,4440,4470,4435,3908
20231214,103000,2385219885,4445,4410,4445,4410,4960
20231214,102900,2363266855,4410,4420,4420,4410,6075
20231214,102800,2336422375,4425,4415,4425,4410,1679
20231214,102700,2329001915,4415,4410,4415,4390,4123
20231214,102600,2310828730,4415,4420,4425,4415,1036
20231214,102500,2306253295,4415,4405,4420,4400,2671
20231214,102400,2294470020,4400,4410,4410,4400,599
20231214,102300,2291832235,4420,4410,4420,4410,2157
20231214,102200,2282310675,4415,4405,4415,4390,987
20231214,102100,2277971905,4405,4410,4425,4405,4724
20231214,102000,2257116790,4405,4380,4405,4380,7603
20231214,101900,2223764370,4380,4375,4395,4375,2972
20231214,101800,2210745650,4395,4400,4400,4395,4421
20231214,101700,2191308590,4400,4390,4405,4360,12295
20231214,101600,2137408655,4360,4395,4395,4335,41313
20231214,101500,1957042725,4380,4405,4405,4380,10708
20231214,101400,1910070885,4400,4405,4410,4385,2971
20231214,101300,1897010170,4380,4400,4415,4380,9792
20231214,101200,1853991585,4375,4435,4435,4375,30948
20231214,101100,1717610080,4435,4435,4435,4425,3079
20231214,101000,1703984660,4430,4440,4440,4425,1443
20231214,100900,1697590065,4440,4460,4460,4440,2105
20231214,100800,1688224565,4460,4455,4465,4445,203
20231214,100700,1687321040,4460,4430,4460,4430,2643
20231214,100600,1675576370,4440,4435,4440,4430,488
20231214,100500,1673414505,4425,4430,4440,4425,408
20231214,100400,1671608575,4440,4430,4440,4425,1162
20231214,100300,1666463570,4430,4450,4450,4425,1901
20231214,100200,1658039755,4450,4445,4460,4435,4872
20231214,100100,1636409605,4440,4455,4455,4440,3183
20231214,100000,1622251725,4455,4465,4465,4455,1180
20231214,095900,1616985185,4470,4475,4480,4470,661
20231214,095800,1614029225,4475,4475,4480,4460,2237
20231214,095700,1604029970,4460,4470,4475,4460,1363
20231214,095600,1597945665,4470,4465,4470,4465,1719
20231214,095500,1590270025,4470,4485,4485,4470,1419
20231214,095400,1583916730,4490,4495,4500,4490,2449
20231214,095300,1572915295,4500,4505,4515,4500,3713
20231214,095200,1556188620,4505,4515,4515,4505,519
20231214,095100,1553845525,4510,4515,4515,4500,1547
20231214,095000,1546875750,4515,4505,4515,4505,1569
20231214,094900,1539799895,4505,4500,4505,4495,1074
20231214,094800,1534965785,4500,4495,4500,4495,1294
20231214,094700,1529142835,4475,4505,4505,4475,1589
20231214,094600,1521987875,4505,4495,4505,4495,4088
20231214,094500,1503576565,4490,4475,4490,4475,962
20231214,094400,1499262620,4485,4470,4485,4465,224
20231214,094300,1498261330,4470,4485,4490,4470,1241
20231214,094200,1492696935,4490,4500,4505,4470,6028
20231214,094100,1465609720,4505,4490,4505,4485,2822
20231214,094000,1452925000,4485,4470,4490,4470,401
20231214,093900,1451126150,4485,4465,4485,4455,2756
20231214,093800,1438803460,4465,4440,4465,4430,4388
20231214,093700,1419269570,4440,4445,4445,4430,3699
20231214,093600,1402863635,4450,4440,4450,4435,2006
20231214,093500,1393964150,4440,4455,4455,4435,1727
20231214,093400,1386295355,4455,4460,4465,4450,2118
20231214,093300,1376859100,4470,4480,4485,4455,383
20231214,093200,1375149455,4480,4470,4485,4420,42311
20231214,093100,1186794855,4465,4465,4475,4455,3559
20231214,093000,1170910865,4465,4460,4485,4460,637
20231214,092900,1168066335,4485,4475,4485,4450,11297
20231214,092800,1117615200,4475,4490,4490,4475,2850
20231214,092700,1104855330,4490,4500,4500,4480,2596
20231214,092600,1093209340,4500,4500,4505,4500,1531
20231214,092500,1086319815,4500,4510,4515,4500,4778
20231214,092400,1064795105,4515,4510,4525,4505,4980
20231214,092300,1042323805,4515,4520,4525,4510,7115
20231214,092200,1010177250,4525,4520,4535,4520,587
20231214,092100,1007521055,4535,4520,4540,4520,7334
20231214,092000,974321630,4530,4560,4560,4520,7962
20231214,091900,938121860,4560,4570,4575,4560,7025
20231214,091800,906039760,4575,4570,4580,4555,9423
20231214,091700,862957235,4570,4575,4585,4550,9652
20231214,091600,818799845,4575,4570,4580,4555,15815
20231214,091500,746510285,4570,4520,4580,4520,26895
20231214,091400,623934940,4520,4525,4525,4515,8526
20231214,091300,585395940,4525,4525,4535,4515,3016
20231214,091200,571755125,4525,4515,4530,4515,5229
20231214,091100,548090675,4515,4500,4525,4490,5611
20231214,091000,522812585,4500,4475,4505,4475,1349
20231214,090900,516757830,4480,4470,4485,4470,758
20231214,090800,513365085,4470,4480,4485,4465,2540
20231214,090700,501993085,4480,4465,4490,4460,2124
20231214,090600,492487525,4460,4485,4485,4450,4447
20231214,090500,472646865,4475,4490,4510,4475,12267
20231214,090400,417536120,4490,4455,4490,4435,15060
20231214,090300,350464980,4455,4460,4480,4425,17790
20231214,090200,271445850,4470,4505,4525,4460,15256
20231214,090100,203051785,4505,4490,4540,4475,7916
20231214,090000,167420865,4490,4535,4545,4480,31650