KissMeData/058110/min/candle-20231219.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231219,193600,15303699610,4645,4645,4645,4645,39008
20231219,193500,15303699610,4645,4645,4645,4645,0
20231219,193400,15303699610,4645,4645,4645,4645,0
20231219,193300,15303699610,4645,4645,4645,4645,0
20231219,193200,15303699610,4645,4645,4645,4645,0
20231219,193100,15303699610,4645,4645,4645,4645,0
20231219,193000,15303699610,4645,4645,4645,4645,0
20231219,192900,15303699610,4645,4645,4645,4645,0
20231219,192800,15303699610,4645,4645,4645,4645,0
20231219,192700,15303699610,4645,4645,4645,4645,0
20231219,192600,15303699610,4645,4645,4645,4645,0
20231219,192500,15303699610,4645,4645,4645,4645,0
20231219,192400,15303699610,4645,4645,4645,4645,0
20231219,192300,15303699610,4645,4645,4645,4645,0
20231219,192200,15303699610,4645,4645,4645,4645,0
20231219,192100,15303699610,4645,4645,4645,4645,0
20231219,192000,15303699610,4645,4645,4645,4645,0
20231219,191900,15303699610,4645,4645,4645,4645,0
20231219,191800,15303699610,4645,4645,4645,4645,0
20231219,191700,15303699610,4645,4645,4645,4645,0
20231219,191600,15303699610,4645,4645,4645,4645,0
20231219,191500,15303699610,4645,4645,4645,4645,0
20231219,191400,15303699610,4645,4645,4645,4645,0
20231219,191300,15303699610,4645,4645,4645,4645,0
20231219,191200,15303699610,4645,4645,4645,4645,0
20231219,191100,15303699610,4645,4645,4645,4645,0
20231219,191000,15303699610,4645,4645,4645,4645,0
20231219,190900,15303699610,4645,4645,4645,4645,0
20231219,190800,15303699610,4645,4645,4645,4645,0
20231219,190700,15303699610,4645,4645,4645,4645,0
20231219,190600,15303699610,4645,4645,4645,4645,39008
20231219,190500,15303699610,4645,4645,4645,4645,0
20231219,190400,15303699610,4645,4645,4645,4645,0
20231219,190300,15303699610,4645,4645,4645,4645,0
20231219,190200,15303699610,4645,4645,4645,4645,0
20231219,190100,15303699610,4645,4645,4645,4645,0
20231219,190000,15303699610,4645,4645,4645,4645,0
20231219,185900,15303699610,4645,4645,4645,4645,0
20231219,185800,15303699610,4645,4645,4645,4645,0
20231219,185700,15303699610,4645,4645,4645,4645,0
20231219,185600,15303699610,4645,4645,4645,4645,0
20231219,185500,15303699610,4645,4645,4645,4645,0
20231219,185400,15303699610,4645,4645,4645,4645,0
20231219,185300,15303699610,4645,4645,4645,4645,0
20231219,185200,15303699610,4645,4645,4645,4645,0
20231219,185100,15303699610,4645,4645,4645,4645,0
20231219,185000,15303699610,4645,4645,4645,4645,0
20231219,184900,15303699610,4645,4645,4645,4645,0
20231219,184800,15303699610,4645,4645,4645,4645,0
20231219,184700,15303699610,4645,4645,4645,4645,0
20231219,184600,15303699610,4645,4645,4645,4645,0
20231219,184500,15303699610,4645,4645,4645,4645,0
20231219,184400,15303699610,4645,4645,4645,4645,0
20231219,184300,15303699610,4645,4645,4645,4645,0
20231219,184200,15303699610,4645,4645,4645,4645,0
20231219,184100,15303699610,4645,4645,4645,4645,0
20231219,184000,15303699610,4645,4645,4645,4645,0
20231219,183900,15303699610,4645,4645,4645,4645,0
20231219,183800,15303699610,4645,4645,4645,4645,0
20231219,183700,15303699610,4645,4645,4645,4645,0
20231219,183600,15303699610,4645,4645,4645,4645,39008
20231219,183500,15303699610,4645,4645,4645,4645,0
20231219,183400,15303699610,4645,4645,4645,4645,0
20231219,183300,15303699610,4645,4645,4645,4645,0
20231219,183200,15303699610,4645,4645,4645,4645,0
20231219,183100,15303699610,4645,4645,4645,4645,0
20231219,183000,15303699610,4645,4645,4645,4645,0
20231219,182900,15303699610,4645,4645,4645,4645,0
20231219,182800,15303699610,4645,4645,4645,4645,0
20231219,182700,15303699610,4645,4645,4645,4645,0
20231219,182600,15303699610,4645,4645,4645,4645,0
20231219,182500,15303699610,4645,4645,4645,4645,0
20231219,182400,15303699610,4645,4645,4645,4645,0
20231219,182300,15303699610,4645,4645,4645,4645,0
20231219,182200,15303699610,4645,4645,4645,4645,0
20231219,182100,15303699610,4645,4645,4645,4645,0
20231219,182000,15303699610,4645,4645,4645,4645,0
20231219,181900,15303699610,4645,4645,4645,4645,0
20231219,181800,15303699610,4645,4645,4645,4645,0
20231219,181700,15303699610,4645,4645,4645,4645,0
20231219,181600,15303699610,4645,4645,4645,4645,0
20231219,181500,15303699610,4645,4645,4645,4645,0
20231219,181400,15303699610,4645,4645,4645,4645,0
20231219,181300,15303699610,4645,4645,4645,4645,0
20231219,181200,15303699610,4645,4645,4645,4645,0
20231219,181100,15303699610,4645,4645,4645,4645,0
20231219,181000,15303699610,4645,4645,4645,4645,0
20231219,180900,15303699610,4645,4645,4645,4645,0
20231219,180800,15303699610,4645,4645,4645,4645,0
20231219,180700,15303699610,4645,4645,4645,4645,0
20231219,180600,15303699610,4645,4645,4645,4645,39008
20231219,180500,15303699610,4645,4645,4645,4645,0
20231219,180400,15303699610,4645,4645,4645,4645,0
20231219,180300,15303699610,4645,4645,4645,4645,0
20231219,180200,15303699610,4645,4645,4645,4645,0
20231219,180100,15303699610,4645,4645,4645,4645,0
20231219,180000,15303699610,4645,4645,4645,4645,0
20231219,175900,15303699610,4645,4645,4645,4645,0
20231219,175800,15303699610,4645,4645,4645,4645,0
20231219,175700,15303699610,4645,4645,4645,4645,0
20231219,175600,15303699610,4645,4645,4645,4645,0
20231219,175500,15303699610,4645,4645,4645,4645,0
20231219,175400,15303699610,4645,4645,4645,4645,0
20231219,175300,15303699610,4645,4645,4645,4645,0
20231219,175200,15303699610,4645,4645,4645,4645,0
20231219,175100,15303699610,4645,4645,4645,4645,0
20231219,175000,15303699610,4645,4645,4645,4645,0
20231219,174900,15303699610,4645,4645,4645,4645,0
20231219,174800,15303699610,4645,4645,4645,4645,0
20231219,174700,15303699610,4645,4645,4645,4645,0
20231219,174600,15303699610,4645,4645,4645,4645,0
20231219,174500,15303699610,4645,4645,4645,4645,0
20231219,174400,15303699610,4645,4645,4645,4645,0
20231219,174300,15303699610,4645,4645,4645,4645,0
20231219,174200,15303699610,4645,4645,4645,4645,0
20231219,174100,15303699610,4645,4645,4645,4645,0
20231219,174000,15303699610,4645,4645,4645,4645,0
20231219,173900,15303699610,4645,4645,4645,4645,0
20231219,173800,15303699610,4645,4645,4645,4645,0
20231219,173700,15303699610,4645,4645,4645,4645,0
20231219,173600,15303699610,4645,4645,4645,4645,39008
20231219,173500,15303699610,4645,4645,4645,4645,0
20231219,173400,15303699610,4645,4645,4645,4645,0
20231219,173300,15303699610,4645,4645,4645,4645,0
20231219,173200,15303699610,4645,4645,4645,4645,0
20231219,173100,15303699610,4645,4645,4645,4645,0
20231219,173000,15303699610,4645,4645,4645,4645,0
20231219,172900,15303699610,4645,4645,4645,4645,0
20231219,172800,15303699610,4645,4645,4645,4645,0
20231219,172700,15303699610,4645,4645,4645,4645,0
20231219,172600,15303699610,4645,4645,4645,4645,0
20231219,172500,15303699610,4645,4645,4645,4645,0
20231219,172400,15303699610,4645,4645,4645,4645,0
20231219,172300,15303699610,4645,4645,4645,4645,0
20231219,172200,15303699610,4645,4645,4645,4645,0
20231219,172100,15303699610,4645,4645,4645,4645,0
20231219,172000,15303699610,4645,4645,4645,4645,0
20231219,171900,15303699610,4645,4645,4645,4645,0
20231219,171800,15303699610,4645,4645,4645,4645,0
20231219,171700,15303699610,4645,4645,4645,4645,0
20231219,171600,15303699610,4645,4645,4645,4645,0
20231219,171500,15303699610,4645,4645,4645,4645,0
20231219,171400,15303699610,4645,4645,4645,4645,0
20231219,171300,15303699610,4645,4645,4645,4645,0
20231219,171200,15303699610,4645,4645,4645,4645,0
20231219,171100,15303699610,4645,4645,4645,4645,0
20231219,171000,15303699610,4645,4645,4645,4645,0
20231219,170900,15303699610,4645,4645,4645,4645,0
20231219,170800,15303699610,4645,4645,4645,4645,0
20231219,170700,15303699610,4645,4645,4645,4645,0
20231219,170600,15303699610,4645,4645,4645,4645,39008
20231219,170500,15303699610,4645,4645,4645,4645,0
20231219,170400,15303699610,4645,4645,4645,4645,0
20231219,170300,15303699610,4645,4645,4645,4645,0
20231219,170200,15303699610,4645,4645,4645,4645,0
20231219,170100,15303699610,4645,4645,4645,4645,0
20231219,170000,15303699610,4645,4645,4645,4645,0
20231219,165900,15303699610,4645,4645,4645,4645,0
20231219,165800,15303699610,4645,4645,4645,4645,0
20231219,165700,15303699610,4645,4645,4645,4645,0
20231219,165600,15303699610,4645,4645,4645,4645,0
20231219,165500,15303699610,4645,4645,4645,4645,0
20231219,165400,15303699610,4645,4645,4645,4645,0
20231219,165300,15303699610,4645,4645,4645,4645,0
20231219,165200,15303699610,4645,4645,4645,4645,0
20231219,165100,15303699610,4645,4645,4645,4645,0
20231219,165000,15303699610,4645,4645,4645,4645,0
20231219,164900,15303699610,4645,4645,4645,4645,0
20231219,164800,15303699610,4645,4645,4645,4645,0
20231219,164700,15303699610,4645,4645,4645,4645,0
20231219,164600,15303699610,4645,4645,4645,4645,0
20231219,164500,15303699610,4645,4645,4645,4645,0
20231219,164400,15303699610,4645,4645,4645,4645,0
20231219,164300,15303699610,4645,4645,4645,4645,0
20231219,164200,15303699610,4645,4645,4645,4645,0
20231219,164100,15303699610,4645,4645,4645,4645,0
20231219,164000,15303699610,4645,4645,4645,4645,0
20231219,163900,15303699610,4645,4645,4645,4645,0
20231219,163800,15303699610,4645,4645,4645,4645,0
20231219,163700,15303699610,4645,4645,4645,4645,0
20231219,163600,15303699610,4645,4645,4645,4645,39008
20231219,163500,15303699610,4645,4645,4645,4645,0
20231219,163400,15303699610,4645,4645,4645,4645,0
20231219,163300,15303699610,4645,4645,4645,4645,0
20231219,163200,15303699610,4645,4645,4645,4645,0
20231219,163100,15303699610,4645,4645,4645,4645,0
20231219,163000,15303699610,4645,4645,4645,4645,0
20231219,162900,15303699610,4645,4645,4645,4645,0
20231219,162800,15303699610,4645,4645,4645,4645,0
20231219,162700,15303699610,4645,4645,4645,4645,0
20231219,162600,15303699610,4645,4645,4645,4645,0
20231219,162500,15303699610,4645,4645,4645,4645,0
20231219,162400,15303699610,4645,4645,4645,4645,0
20231219,162300,15303699610,4645,4645,4645,4645,0
20231219,162200,15303699610,4645,4645,4645,4645,0
20231219,162100,15303699610,4645,4645,4645,4645,0
20231219,162000,15303699610,4645,4645,4645,4645,0
20231219,161900,15303699610,4645,4645,4645,4645,0
20231219,161800,15303699610,4645,4645,4645,4645,0
20231219,161700,15303699610,4645,4645,4645,4645,0
20231219,161600,15303699610,4645,4645,4645,4645,0
20231219,161500,15303699610,4645,4645,4645,4645,0
20231219,161400,15303699610,4645,4645,4645,4645,0
20231219,161300,15303699610,4645,4645,4645,4645,0
20231219,161200,15303699610,4645,4645,4645,4645,0
20231219,161100,15303699610,4645,4645,4645,4645,0
20231219,161000,15303699610,4645,4645,4645,4645,0
20231219,160900,15303699610,4645,4645,4645,4645,0
20231219,160800,15303699610,4645,4645,4645,4645,0
20231219,160700,15303699610,4645,4645,4645,4645,0
20231219,160600,15303699610,4645,4645,4645,4645,39008
20231219,160500,15303699610,4645,4645,4645,4645,0
20231219,160400,15303699610,4645,4645,4645,4645,0
20231219,160300,15303699610,4645,4645,4645,4645,0
20231219,160200,15303699610,4645,4645,4645,4645,0
20231219,160100,15303699610,4645,4645,4645,4645,0
20231219,160000,15303699610,4645,4645,4645,4645,0
20231219,155900,15303699610,4645,4645,4645,4645,0
20231219,155800,15303699610,4645,4645,4645,4645,0
20231219,155700,15303699610,4645,4645,4645,4645,0
20231219,155600,15303699610,4645,4645,4645,4645,0
20231219,155500,15303699610,4645,4645,4645,4645,0
20231219,155400,15303699610,4645,4645,4645,4645,0
20231219,155300,15303699610,4645,4645,4645,4645,0
20231219,155200,15303699610,4645,4645,4645,4645,0
20231219,155100,15303699610,4645,4645,4645,4645,0
20231219,155000,15303699610,4645,4645,4645,4645,0
20231219,154900,15303699610,4645,4645,4645,4645,0
20231219,154800,15303699610,4645,4645,4645,4645,0
20231219,154700,15303699610,4645,4645,4645,4645,0
20231219,154600,15303699610,4645,4645,4645,4645,0
20231219,154500,15303699610,4645,4645,4645,4645,0
20231219,154400,15303699610,4645,4645,4645,4645,0
20231219,154300,15303699610,4645,4645,4645,4645,0
20231219,154200,15303699610,4645,4645,4645,4645,0
20231219,154100,15303699610,4645,4645,4645,4645,0
20231219,154000,15303699610,4645,4645,4645,4645,0
20231219,153900,15303699610,4645,4645,4645,4645,0
20231219,153800,15303699610,4645,4645,4645,4645,0
20231219,153700,15303699610,4645,4645,4645,4645,0
20231219,153600,15303699610,4645,4645,4645,4645,39008
20231219,153500,15303699610,4645,4645,4645,4645,0
20231219,153400,15303699610,4645,4645,4645,4645,0
20231219,153300,15303699610,4645,4645,4645,4645,0
20231219,153200,15303699610,4645,4645,4645,4645,0
20231219,153100,15303699610,4645,4645,4645,4645,0
20231219,153000,15303699610,4645,4645,4645,4645,39008
20231219,152900,15122507450,4625,4625,4625,4625,0
20231219,152800,15122507450,4625,4625,4625,4625,0
20231219,152700,15122507450,4625,4625,4625,4625,0
20231219,152600,15122507450,4625,4625,4625,4625,0
20231219,152500,15122507450,4625,4625,4625,4625,0
20231219,152400,15122507450,4625,4625,4625,4625,0
20231219,152300,15122507450,4625,4625,4625,4625,0
20231219,152200,15122507450,4625,4625,4625,4625,0
20231219,152100,15122507450,4625,4625,4625,4625,0
20231219,152000,15122507450,4625,4625,4625,4625,0
20231219,151900,15122507450,4625,4610,4635,4600,8017
20231219,151800,15085415740,4610,4595,4620,4595,6849
20231219,151700,15053863485,4590,4620,4620,4590,4437
20231219,151600,15033468725,4625,4620,4625,4600,3124
20231219,151500,15019063470,4620,4630,4635,4600,5985
20231219,151400,14991397365,4630,4640,4640,4610,8459
20231219,151300,14952260810,4635,4640,4640,4630,9493
20231219,151200,14908248395,4640,4640,4645,4635,4139
20231219,151100,14889043045,4640,4625,4645,4625,8681
20231219,151000,14848806810,4625,4630,4630,4625,2600
20231219,150900,14836779325,4630,4620,4635,4620,3670
20231219,150800,14819786170,4625,4615,4650,4615,17713
20231219,150700,14737587520,4615,4565,4640,4565,14074
20231219,150600,14672767065,4590,4600,4600,4560,19260
20231219,150500,14584472685,4605,4610,4620,4600,4975
20231219,150400,14561555790,4605,4610,4620,4600,6941
20231219,150300,14529574495,4610,4635,4640,4605,10076
20231219,150200,14482943890,4635,4640,4645,4630,9358
20231219,150100,14439541420,4640,4600,4640,4595,6477
20231219,150000,14409669285,4595,4580,4600,4575,3975
20231219,145900,14391428225,4585,4595,4595,4570,7034
20231219,145800,14359204280,4595,4600,4600,4580,2026
20231219,145700,14349906715,4595,4600,4610,4570,10436
20231219,145600,14301933100,4595,4575,4600,4565,3842
20231219,145500,14284309465,4565,4550,4580,4550,12307
20231219,145400,14228237320,4550,4565,4570,4550,7932
20231219,145300,14192050145,4570,4550,4585,4545,4508
20231219,145200,14171484830,4550,4565,4565,4550,3244
20231219,145100,14156721465,4550,4565,4570,4545,8901
20231219,145000,14116178780,4565,4585,4590,4565,6686
20231219,144900,14085609460,4585,4605,4610,4575,3943
20231219,144800,14067504130,4600,4560,4600,4550,35793
20231219,144700,13904432280,4560,4530,4570,4530,13250
20231219,144600,13844137010,4550,4615,4620,4525,35122
20231219,144500,13683884950,4615,4635,4660,4610,12912
20231219,144400,13624100005,4630,4665,4665,4630,13235
20231219,144300,13562596630,4665,4650,4670,4635,8092
20231219,144200,13524909530,4665,4645,4670,4630,15658
20231219,144100,13452110305,4645,4635,4650,4630,8609
20231219,144000,13412127490,4635,4635,4640,4615,11296
20231219,143900,13359901810,4620,4620,4635,4585,20918
20231219,143800,13263603865,4610,4670,4670,4525,81452
20231219,143700,12889079205,4670,4700,4710,4665,25851
20231219,143600,12768053260,4700,4740,4745,4675,30280
20231219,143500,12625428635,4740,4750,4765,4740,23713
20231219,143400,12512854195,4750,4735,4760,4730,22976
20231219,143300,12403942140,4735,4705,4755,4705,26667
20231219,143200,12277590190,4715,4700,4785,4695,95204
20231219,143100,11825234385,4705,4675,4715,4660,40669
20231219,143000,11634300280,4660,4665,4680,4645,24498
20231219,142900,11520063715,4655,4650,4670,4650,13921
20231219,142800,11455203685,4650,4690,4690,4650,13810
20231219,142700,11390800035,4685,4730,4745,4620,33707
20231219,142600,11233147535,4745,4715,4760,4700,119201
20231219,142500,10666728085,4715,4550,4735,4540,60246
20231219,142400,10386205315,4565,4650,4665,4540,77158
20231219,142300,10028980775,4655,4695,4695,4600,66721
20231219,142200,9718366265,4710,4700,4740,4675,98246
20231219,142100,9255582545,4700,4625,4700,4620,127147
20231219,142000,8662301970,4620,4615,4660,4605,106605
20231219,141900,8168174810,4615,4620,4645,4580,84593
20231219,141800,7778106160,4620,4505,4620,4500,41211
20231219,141700,7589621185,4495,4500,4505,4485,3067
20231219,141600,7575834805,4500,4495,4505,4490,3907
20231219,141500,7558253275,4495,4490,4500,4490,8473
20231219,141400,7520179740,4500,4505,4520,4495,11340
20231219,141300,7469144720,4505,4535,4535,4500,5061
20231219,141200,7446257245,4535,4500,4540,4485,14921
20231219,141100,7378861210,4505,4560,4565,4505,10720
20231219,141000,7330174125,4565,4515,4570,4510,22714
20231219,140900,7226815150,4515,4490,4515,4490,5822
20231219,140800,7200609420,4490,4520,4525,4490,9485
20231219,140700,7157890190,4520,4505,4520,4495,6378
20231219,140600,7129115165,4500,4505,4510,4490,10892
20231219,140500,7080139510,4505,4520,4535,4505,14343
20231219,140400,7015293385,4525,4535,4560,4520,20678
20231219,140300,6921460205,4550,4515,4560,4510,25568
20231219,140200,6805507740,4515,4505,4515,4485,20776
20231219,140100,6712087245,4500,4505,4510,4490,20703
20231219,140000,6618874900,4505,4555,4580,4505,61533
20231219,135900,6338620030,4565,4530,4590,4510,95121
20231219,135800,5904583020,4530,4475,4545,4455,71121
20231219,135700,5583411425,4480,4400,4480,4400,14495
20231219,135600,5518963010,4400,4400,4445,4385,15411
20231219,135500,5451001015,4395,4415,4425,4390,7179
20231219,135400,5419356745,4410,4440,4440,4405,15515
20231219,135300,5350816235,4445,4445,4475,4425,15280
20231219,135200,5282689980,4445,4470,4470,4420,20897
20231219,135100,5189912560,4450,4470,4510,4450,35871
20231219,135000,5029583855,4475,4425,4540,4390,112892
20231219,134900,4524441310,4425,4345,4425,4340,37464
20231219,134800,4360413825,4340,4335,4345,4335,7483
20231219,134700,4327925875,4330,4335,4340,4330,6702
20231219,134600,4298858525,4335,4330,4340,4325,11070
20231219,134500,4250928205,4330,4320,4330,4315,6149
20231219,134400,4224360115,4320,4310,4320,4310,2649
20231219,134300,4212932225,4305,4285,4320,4285,10268
20231219,134200,4168769635,4285,4280,4285,4280,2609
20231219,134100,4157592910,4280,4280,4280,4275,1689
20231219,134000,4150365000,4280,4290,4290,4280,788
20231219,133900,4146990680,4280,4280,4280,4280,1786
20231219,133800,4139346600,4280,4285,4285,4275,1915
20231219,133700,4131148615,4285,4295,4295,4285,1477
20231219,133600,4124812000,4295,4300,4300,4290,2442
20231219,133500,4114316460,4295,4295,4295,4290,2575
20231219,133400,4103257185,4295,4285,4295,4285,3103
20231219,133300,4089948960,4285,4280,4285,4275,3705
20231219,133200,4074091070,4280,4275,4280,4270,1334
20231219,133100,4068387555,4280,4285,4290,4280,1726
20231219,133000,4060996985,4285,4285,4285,4280,1221
20231219,132900,4055766500,4285,4280,4285,4280,521
20231219,132800,4053536595,4275,4280,4280,4275,450
20231219,132700,4051612595,4280,4270,4280,4270,859
20231219,132600,4047939355,4270,4270,4280,4270,234
20231219,132500,4046940075,4270,4270,4270,4260,1007
20231219,132400,4042643135,4275,4285,4285,4270,4270
20231219,132300,4024370995,4285,4265,4285,4265,6934
20231219,132200,3994690300,4265,4255,4265,4255,1588
20231219,132100,3987922120,4260,4255,4260,4255,911
20231219,132000,3984042195,4250,4245,4250,4245,492
20231219,131900,3981951215,4245,4245,4245,4240,762
20231219,131800,3978719050,4245,4250,4250,4245,320
20231219,131700,3977359140,4250,4240,4250,4235,4066
20231219,131600,3960103345,4240,4240,4240,4240,80
20231219,131500,3959764145,4240,4245,4245,4240,2609
20231219,131400,3948698940,4245,4240,4245,4240,1371
20231219,131300,3942883230,4240,4240,4240,4240,40
20231219,131200,3942713630,4245,4245,4245,4245,359
20231219,131100,3941189675,4250,4245,4250,4245,500
20231219,131000,3939065515,4240,4240,4240,4240,75
20231219,130900,3938747515,4240,4240,4245,4235,56
20231219,130800,3938510045,4240,4235,4240,4235,122
20231219,130700,3937993265,4235,4240,4240,4235,1336
20231219,130600,3932334330,4240,4245,4245,4240,1740
20231219,130500,3924956705,4245,4245,4245,4245,609
20231219,130400,3922371500,4245,4245,4245,4245,214
20231219,130300,3921463070,4245,4240,4245,4240,149
20231219,130200,3920830930,4245,4245,4245,4245,20
20231219,130100,3920746030,4245,4235,4245,4235,196
20231219,130000,3919915950,4235,4235,4245,4230,1068
20231219,125900,3915393550,4235,4240,4250,4235,1540
20231219,125800,3908868945,4245,4245,4245,4240,198
20231219,125700,3908028440,4235,4245,4250,4235,1501
20231219,125600,3901663555,4250,4235,4250,4235,2867
20231219,125500,3889503090,4235,4230,4235,4230,58
20231219,125400,3889257465,4235,4235,4235,4230,1835
20231219,125300,3881495050,4235,4235,4235,4235,102
20231219,125200,3881063080,4235,4235,4235,4235,1187
20231219,125100,3876036135,4235,4245,4245,4235,288
20231219,125000,3874814315,4240,4245,4245,4240,5
20231219,124900,3874793095,4255,4250,4255,4250,1361
20231219,124800,3869008770,4255,4255,4255,4250,1060
20231219,124700,3864502245,4250,4255,4255,4250,891
20231219,124600,3860711045,4255,4250,4255,4230,1375
20231219,124500,3854866480,4250,4230,4250,4225,8073
20231219,124400,3820618840,4230,4235,4235,4230,1234
20231219,124300,3815398050,4235,4230,4235,4230,1982
20231219,124200,3807013815,4230,4230,4230,4230,738
20231219,124100,3803892075,4230,4240,4240,4230,497
20231219,124000,3801784805,4230,4230,4230,4230,71
20231219,123900,3801484475,4235,4235,4235,4230,2366
20231219,123800,3791464490,4230,4230,4230,4230,134
20231219,123700,3790897670,4235,4230,4235,4230,67
20231219,123600,3790614180,4230,4230,4230,4230,750
20231219,123500,3787441680,4235,4225,4235,4225,1020
20231219,123400,3783131530,4225,4215,4230,4215,6704
20231219,123300,3754834665,4220,4235,4235,4220,8906
20231219,123200,3717226100,4235,4235,4235,4225,2210
20231219,123100,3707886825,4235,4230,4235,4230,1484
20231219,123000,3701608295,4230,4225,4230,4225,1937
20231219,122900,3693421880,4225,4230,4230,4220,4460
20231219,122800,3674569410,4230,4230,4230,4225,3051
20231219,122700,3661664970,4230,4230,4235,4230,3130
20231219,122600,3648424260,4230,4230,4235,4230,2967
20231219,122500,3635867495,4230,4230,4240,4230,4460
20231219,122400,3616986145,4230,4230,4230,4225,2253
20231219,122300,3607456140,4230,4230,4230,4220,9832
20231219,122200,3565896570,4230,4240,4240,4230,5327
20231219,122100,3543344175,4240,4240,4240,4240,1126
20231219,122000,3538569935,4235,4240,4250,4235,2259
20231219,121900,3528985820,4240,4240,4240,4235,1599
20231219,121800,3522206560,4240,4245,4250,4240,573
20231219,121700,3519776070,4245,4235,4245,4235,1649
20231219,121600,3512786170,4230,4230,4230,4230,1091
20231219,121500,3508171240,4230,4230,4235,4230,2239
20231219,121400,3498699895,4235,4240,4240,4230,1985
20231219,121300,3490294505,4235,4235,4240,4235,3796
20231219,121200,3474218270,4240,4245,4245,4235,1933
20231219,121100,3466025750,4245,4240,4250,4240,600
20231219,121000,3463479195,4240,4245,4245,4240,13
20231219,120900,3463424065,4245,4230,4245,4230,3239
20231219,120800,3449722450,4230,4230,4230,4225,4880
20231219,120700,3429080815,4230,4235,4235,4230,1019
20231219,120600,3424767355,4235,4235,4245,4235,1241
20231219,120500,3419511675,4230,4230,4230,4225,10788
20231219,120400,3373926770,4230,4235,4240,4230,7983
20231219,120300,3340147265,4235,4235,4240,4235,2768
20231219,120200,3328418670,4240,4245,4245,4240,3768
20231219,120100,3312437535,4250,4250,4250,4240,844
20231219,120000,3308857120,4250,4245,4250,4245,2461
20231219,115900,3298402245,4250,4255,4260,4245,2547
20231219,115800,3287566495,4255,4235,4255,4235,2903
20231219,115700,3275231705,4240,4235,4240,4235,2816
20231219,115600,3263292265,4235,4225,4240,4225,7102
20231219,115500,3233277015,4240,4245,4250,4230,18428
20231219,115400,3155188460,4245,4250,4250,4240,3522
20231219,115300,3140230800,4265,4260,4265,4250,1120
20231219,115200,3135469315,4265,4265,4265,4255,1213
20231219,115100,3130305280,4260,4260,4260,4250,1985
20231219,115000,3121854140,4255,4255,4255,4255,539
20231219,114900,3119560695,4255,4245,4260,4240,2950
20231219,114800,3107038170,4245,4240,4250,4240,4323
20231219,114700,3088687165,4245,4255,4255,4240,8263
20231219,114600,3053574635,4255,4265,4265,4255,52
20231219,114500,3053353365,4255,4255,4265,4255,1032
20231219,114400,3048961685,4255,4255,4270,4255,836
20231219,114300,3045404395,4250,4270,4280,4250,9742
20231219,114200,3003915530,4280,4275,4280,4270,2601
20231219,114100,2992796850,4280,4280,4280,4275,81
20231219,114000,2992450420,4280,4265,4280,4260,2967
20231219,113900,2979794615,4265,4265,4265,4260,3956
20231219,113800,2962941345,4265,4275,4275,4260,3908
20231219,113700,2946272485,4280,4270,4280,4270,1060
20231219,113600,2941746270,4270,4280,4280,4270,3600
20231219,113500,2926367870,4285,4280,4285,4275,1142
20231219,113400,2921481310,4285,4280,4290,4280,895
20231219,113300,2917649490,4280,4280,4280,4275,1047
20231219,113200,2913168340,4270,4275,4280,4270,4432
20231219,113100,2894230620,4280,4285,4285,4275,4132
20231219,113000,2876541810,4285,4290,4290,4285,2239
20231219,112900,2866936505,4290,4300,4300,4290,2469
20231219,112800,2856330260,4310,4295,4310,4295,622
20231219,112700,2853657270,4295,4310,4315,4295,5315
20231219,112600,2830802125,4310,4310,4315,4310,933
20231219,112500,2826780890,4310,4315,4315,4310,288
20231219,112400,2825538190,4315,4315,4315,4315,25
20231219,112300,2825430315,4305,4305,4305,4305,0
20231219,112200,2825430315,4305,4305,4305,4305,250
20231219,112100,2824354065,4305,4300,4305,4300,632
20231219,112000,2821633805,4305,4305,4310,4305,926
20231219,111900,2817647350,4305,4305,4305,4305,150
20231219,111800,2817001600,4305,4310,4325,4300,1060
20231219,111700,2812440280,4310,4310,4310,4300,1933
20231219,111600,2804122585,4305,4325,4325,4305,468
20231219,111500,2802105615,4310,4310,4310,4310,181
20231219,111400,2801325505,4310,4310,4310,4310,452
20231219,111300,2799377385,4310,4320,4320,4310,226
20231219,111200,2798402665,4320,4325,4325,4320,40
20231219,111100,2798229805,4325,4325,4325,4310,349
20231219,111000,2796720395,4300,4320,4320,4300,550
20231219,110900,2794354930,4320,4305,4320,4305,240
20231219,110800,2793321685,4305,4305,4305,4305,1500
20231219,110700,2786864185,4305,4305,4310,4305,1150
20231219,110600,2781913265,4305,4305,4305,4305,231
20231219,110500,2780918810,4305,4305,4305,4305,300
20231219,110400,2779627310,4300,4300,4300,4300,10
20231219,110300,2779584310,4300,4305,4305,4300,4712
20231219,110200,2759316650,4305,4310,4310,4305,325
20231219,110100,2757917455,4305,4325,4325,4305,2576
20231219,110000,2746818405,4325,4325,4325,4325,244
20231219,105900,2745763105,4325,4315,4325,4310,3902
20231219,105800,2728935550,4315,4320,4320,4315,915
20231219,105700,2724987245,4315,4320,4320,4315,238
20231219,105600,2723960265,4315,4330,4330,4315,5618
20231219,105500,2699693905,4330,4340,4340,4330,1837
20231219,105400,2691737270,4345,4325,4345,4325,617
20231219,105300,2689066240,4325,4330,4330,4325,907
20231219,105200,2685142730,4330,4340,4345,4330,1192
20231219,105100,2679975770,4340,4340,4340,4330,174
20231219,105000,2679221710,4340,4345,4345,4340,311
20231219,104900,2677870915,4345,4350,4350,4345,272
20231219,104800,2676688510,4350,4355,4355,4325,3061
20231219,104700,2663432060,4355,4370,4370,4330,6146
20231219,104600,2636738325,4370,4355,4375,4355,4073
20231219,104500,2618941275,4365,4360,4365,4350,4159
20231219,104400,2600824915,4370,4375,4380,4355,7279
20231219,104300,2569021800,4380,4350,4380,4345,9799
20231219,104200,2526309785,4340,4335,4340,4335,668
20231219,104100,2523412690,4335,4350,4350,4335,2540
20231219,104000,2512391940,4350,4340,4350,4335,2144
20231219,103900,2503085285,4340,4320,4340,4320,882
20231219,103800,2499263770,4335,4315,4335,4310,1066
20231219,103700,2494656915,4310,4320,4320,4310,879
20231219,103600,2490864825,4320,4305,4320,4305,816
20231219,103500,2487340580,4305,4310,4310,4305,865
20231219,103400,2483614135,4305,4325,4325,4305,2182
20231219,103300,2474205540,4310,4320,4320,4310,2555
20231219,103200,2463180605,4320,4335,4340,4320,3313
20231219,103100,2448835530,4340,4335,4340,4335,407
20231219,103000,2447070835,4330,4330,4340,4330,1309
20231219,102900,2441402635,4325,4320,4325,4320,352
20231219,102800,2439880735,4330,4325,4330,4310,1715
20231219,102700,2432473840,4325,4305,4325,4305,980
20231219,102600,2428251515,4325,4340,4340,4300,3680
20231219,102500,2412358245,4340,4335,4350,4330,5644
20231219,102400,2387851315,4350,4300,4370,4300,8716
20231219,102300,2349978120,4300,4300,4335,4290,8722
20231219,102200,2312357615,4300,4295,4300,4285,1121
20231219,102100,2307544815,4285,4295,4295,4285,1276
20231219,102000,2302076155,4285,4295,4300,4285,1896
20231219,101900,2293935290,4295,4295,4300,4295,2636
20231219,101800,2282609915,4285,4285,4290,4285,330
20231219,101700,2281195765,4285,4300,4300,4285,1150
20231219,101600,2276256090,4300,4300,4305,4285,3188
20231219,101500,2262554290,4305,4290,4305,4280,5536
20231219,101400,2238774675,4290,4280,4290,4280,2351
20231219,101300,2228688965,4280,4290,4290,4280,174
20231219,101200,2227942515,4275,4290,4290,4275,104
20231219,101100,2227496385,4290,4275,4295,4275,7040
20231219,101000,2197321275,4270,4265,4270,4255,2509
20231219,100900,2186628010,4265,4265,4265,4250,5363
20231219,100800,2163801620,4265,4255,4265,4255,2412
20231219,100700,2153519930,4250,4260,4265,4250,9016
20231219,100600,2115162785,4260,4265,4265,4260,1963
20231219,100500,2106798795,4260,4270,4270,4260,1846
20231219,100400,2098925775,4270,4275,4275,4260,519
20231219,100300,2096711290,4275,4260,4280,4260,1734
20231219,100200,2089323580,4260,4285,4285,4260,3637
20231219,100100,2073808555,4285,4270,4285,4270,131
20231219,100000,2073247685,4270,4270,4275,4270,6236
20231219,095900,2046618275,4270,4270,4275,4270,691
20231219,095800,2043667420,4270,4270,4275,4270,716
20231219,095700,2040610095,4270,4270,4270,4270,360
20231219,095600,2039072895,4270,4270,4275,4270,716
20231219,095500,2036015560,4290,4290,4295,4265,3420
20231219,095400,2021399245,4285,4290,4295,4275,949
20231219,095300,2017334210,4295,4290,4295,4280,469
20231219,095200,2015321585,4295,4275,4295,4270,1649
20231219,095100,2008254540,4275,4255,4290,4255,9253
20231219,095000,1968741615,4255,4265,4265,4250,8413
20231219,094900,1932931950,4270,4265,4270,4265,338
20231219,094800,1931490000,4265,4275,4275,4260,1250
20231219,094700,1926160060,4275,4260,4275,4260,3413
20231219,094600,1911611935,4255,4260,4260,4255,1551
20231219,094500,1905011975,4255,4260,4270,4255,3663
20231219,094400,1889412040,4255,4270,4280,4255,796
20231219,094300,1886022355,4255,4265,4290,4255,11138
20231219,094200,1838494280,4260,4275,4275,4260,2556
20231219,094100,1827594915,4275,4270,4275,4265,1602
20231219,094000,1820752250,4270,4270,4285,4260,3266
20231219,093900,1806808695,4265,4275,4280,4260,6019
20231219,093800,1781129615,4280,4295,4295,4280,3568
20231219,093700,1765837995,4295,4295,4305,4295,3970
20231219,093600,1748783350,4305,4295,4305,4290,504
20231219,093500,1746616445,4305,4290,4320,4290,5459
20231219,093400,1723090850,4290,4285,4295,4285,6335
20231219,093300,1695932290,4285,4275,4285,4275,2458
20231219,093200,1685407810,4275,4270,4275,4270,2781
20231219,093100,1673522860,4275,4265,4275,4260,5207
20231219,093000,1651293075,4265,4265,4265,4260,1157
20231219,092900,1646360190,4265,4260,4270,4260,1409
20231219,092800,1640355235,4255,4245,4260,4245,2636
20231219,092700,1629144970,4245,4250,4255,4245,15107
20231219,092600,1565002835,4250,4260,4260,4245,10546
20231219,092500,1520152140,4260,4250,4265,4250,2267
20231219,092400,1510493105,4250,4250,4275,4245,5189
20231219,092300,1488380150,4265,4250,4270,4245,10498
20231219,092200,1443768530,4250,4240,4275,4240,4648
20231219,092100,1423976150,4255,4235,4255,4230,5811
20231219,092000,1399340130,4235,4245,4270,4225,11326
20231219,091900,1351393805,4230,4270,4270,4225,30327
20231219,091800,1222687735,4270,4275,4285,4260,6773
20231219,091700,1193810435,4265,4280,4285,4265,8609
20231219,091600,1157051330,4285,4265,4285,4260,5004
20231219,091500,1135689285,4265,4275,4280,4255,10933
20231219,091400,1089042275,4275,4285,4285,4275,7479
20231219,091300,1057025080,4285,4300,4300,4280,18211
20231219,091200,978899755,4315,4285,4320,4285,14633
20231219,091100,915934265,4285,4285,4295,4280,5068
20231219,091000,894177125,4285,4275,4300,4270,9306
20231219,090900,854339240,4270,4295,4300,4270,10460
20231219,090800,809529375,4295,4320,4320,4285,26419
20231219,090700,695877105,4320,4370,4375,4315,27884
20231219,090600,574822720,4370,4315,4375,4315,7543
20231219,090500,542112450,4320,4330,4375,4310,31410
20231219,090400,406278210,4325,4360,4370,4310,29305
20231219,090300,279310195,4360,4400,4410,4360,11495
20231219,090200,228925270,4390,4370,4415,4365,16005
20231219,090100,158858680,4370,4460,4460,4355,23022
20231219,090000,57947970,4460,4470,4470,4455,11097