KissMeData/066790/min/candle-20231215.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231215,194200,240814559185,2860,2860,2860,2860,29489
20231215,194100,240814559185,2860,2860,2860,2860,0
20231215,194000,240814559185,2860,2860,2860,2860,0
20231215,193900,240814559185,2860,2860,2860,2860,0
20231215,193800,240814559185,2860,2860,2860,2860,0
20231215,193700,240814559185,2860,2860,2860,2860,0
20231215,193600,240814559185,2860,2860,2860,2860,0
20231215,193500,240814559185,2860,2860,2860,2860,0
20231215,193400,240814559185,2860,2860,2860,2860,0
20231215,193300,240814559185,2860,2860,2860,2860,0
20231215,193200,240814559185,2860,2860,2860,2860,0
20231215,193100,240814559185,2860,2860,2860,2860,0
20231215,193000,240814559185,2860,2860,2860,2860,0
20231215,192900,240814559185,2860,2860,2860,2860,0
20231215,192800,240814559185,2860,2860,2860,2860,0
20231215,192700,240814559185,2860,2860,2860,2860,0
20231215,192600,240814559185,2860,2860,2860,2860,0
20231215,192500,240814559185,2860,2860,2860,2860,0
20231215,192400,240814559185,2860,2860,2860,2860,0
20231215,192300,240814559185,2860,2860,2860,2860,0
20231215,192200,240814559185,2860,2860,2860,2860,0
20231215,192100,240814559185,2860,2860,2860,2860,0
20231215,192000,240814559185,2860,2860,2860,2860,0
20231215,191900,240814559185,2860,2860,2860,2860,0
20231215,191800,240814559185,2860,2860,2860,2860,0
20231215,191700,240814559185,2860,2860,2860,2860,0
20231215,191600,240814559185,2860,2860,2860,2860,0
20231215,191500,240814559185,2860,2860,2860,2860,0
20231215,191400,240814559185,2860,2860,2860,2860,0
20231215,191300,240814559185,2860,2860,2860,2860,0
20231215,191200,240814559185,2860,2860,2860,2860,29489
20231215,191100,240814559185,2860,2860,2860,2860,0
20231215,191000,240814559185,2860,2860,2860,2860,0
20231215,190900,240814559185,2860,2860,2860,2860,0
20231215,190800,240814559185,2860,2860,2860,2860,0
20231215,190700,240814559185,2860,2860,2860,2860,0
20231215,190600,240814559185,2860,2860,2860,2860,0
20231215,190500,240814559185,2860,2860,2860,2860,0
20231215,190400,240814559185,2860,2860,2860,2860,0
20231215,190300,240814559185,2860,2860,2860,2860,0
20231215,190200,240814559185,2860,2860,2860,2860,0
20231215,190100,240814559185,2860,2860,2860,2860,0
20231215,190000,240814559185,2860,2860,2860,2860,0
20231215,185900,240814559185,2860,2860,2860,2860,0
20231215,185800,240814559185,2860,2860,2860,2860,0
20231215,185700,240814559185,2860,2860,2860,2860,0
20231215,185600,240814559185,2860,2860,2860,2860,0
20231215,185500,240814559185,2860,2860,2860,2860,0
20231215,185400,240814559185,2860,2860,2860,2860,0
20231215,185300,240814559185,2860,2860,2860,2860,0
20231215,185200,240814559185,2860,2860,2860,2860,0
20231215,185100,240814559185,2860,2860,2860,2860,0
20231215,185000,240814559185,2860,2860,2860,2860,0
20231215,184900,240814559185,2860,2860,2860,2860,0
20231215,184800,240814559185,2860,2860,2860,2860,0
20231215,184700,240814559185,2860,2860,2860,2860,0
20231215,184600,240814559185,2860,2860,2860,2860,0
20231215,184500,240814559185,2860,2860,2860,2860,0
20231215,184400,240814559185,2860,2860,2860,2860,0
20231215,184300,240814559185,2860,2860,2860,2860,0
20231215,184200,240814559185,2860,2860,2860,2860,29489
20231215,184100,240814559185,2860,2860,2860,2860,0
20231215,184000,240814559185,2860,2860,2860,2860,0
20231215,183900,240814559185,2860,2860,2860,2860,0
20231215,183800,240814559185,2860,2860,2860,2860,0
20231215,183700,240814559185,2860,2860,2860,2860,0
20231215,183600,240814559185,2860,2860,2860,2860,0
20231215,183500,240814559185,2860,2860,2860,2860,0
20231215,183400,240814559185,2860,2860,2860,2860,0
20231215,183300,240814559185,2860,2860,2860,2860,0
20231215,183200,240814559185,2860,2860,2860,2860,0
20231215,183100,240814559185,2860,2860,2860,2860,0
20231215,183000,240814559185,2860,2860,2860,2860,0
20231215,182900,240814559185,2860,2860,2860,2860,0
20231215,182800,240814559185,2860,2860,2860,2860,0
20231215,182700,240814559185,2860,2860,2860,2860,0
20231215,182600,240814559185,2860,2860,2860,2860,0
20231215,182500,240814559185,2860,2860,2860,2860,0
20231215,182400,240814559185,2860,2860,2860,2860,0
20231215,182300,240814559185,2860,2860,2860,2860,0
20231215,182200,240814559185,2860,2860,2860,2860,0
20231215,182100,240814559185,2860,2860,2860,2860,0
20231215,182000,240814559185,2860,2860,2860,2860,0
20231215,181900,240814559185,2860,2860,2860,2860,0
20231215,181800,240814559185,2860,2860,2860,2860,0
20231215,181700,240814559185,2860,2860,2860,2860,0
20231215,181600,240814559185,2860,2860,2860,2860,0
20231215,181500,240814559185,2860,2860,2860,2860,0
20231215,181400,240814559185,2860,2860,2860,2860,0
20231215,181300,240814559185,2860,2860,2860,2860,0
20231215,181200,240814559185,2860,2860,2860,2860,29489
20231215,181100,240814559185,2860,2860,2860,2860,0
20231215,181000,240814559185,2860,2860,2860,2860,0
20231215,180900,240814559185,2860,2860,2860,2860,0
20231215,180800,240814559185,2860,2860,2860,2860,0
20231215,180700,240814559185,2860,2860,2860,2860,0
20231215,180600,240814559185,2860,2860,2860,2860,0
20231215,180500,240814559185,2860,2860,2860,2860,0
20231215,180400,240814559185,2860,2860,2860,2860,0
20231215,180300,240814559185,2860,2860,2860,2860,0
20231215,180200,240814559185,2860,2860,2860,2860,0
20231215,180100,240814559185,2860,2860,2860,2860,0
20231215,180000,240814559185,2860,2860,2860,2860,0
20231215,175900,240814559185,2860,2860,2860,2860,0
20231215,175800,240814559185,2860,2860,2860,2860,0
20231215,175700,240814559185,2860,2860,2860,2860,0
20231215,175600,240814559185,2860,2860,2860,2860,0
20231215,175500,240814559185,2860,2860,2860,2860,0
20231215,175400,240814559185,2860,2860,2860,2860,0
20231215,175300,240814559185,2860,2860,2860,2860,0
20231215,175200,240814559185,2860,2860,2860,2860,0
20231215,175100,240814559185,2860,2860,2860,2860,0
20231215,175000,240814559185,2860,2860,2860,2860,0
20231215,174900,240814559185,2860,2860,2860,2860,0
20231215,174800,240814559185,2860,2860,2860,2860,0
20231215,174700,240814559185,2860,2860,2860,2860,0
20231215,174600,240814559185,2860,2860,2860,2860,0
20231215,174500,240814559185,2860,2860,2860,2860,0
20231215,174400,240814559185,2860,2860,2860,2860,0
20231215,174300,240814559185,2860,2860,2860,2860,0
20231215,174200,240814559185,2860,2860,2860,2860,29489
20231215,174100,240814559185,2860,2860,2860,2860,0
20231215,174000,240814559185,2860,2860,2860,2860,0
20231215,173900,240814559185,2860,2860,2860,2860,0
20231215,173800,240814559185,2860,2860,2860,2860,0
20231215,173700,240814559185,2860,2860,2860,2860,0
20231215,173600,240814559185,2860,2860,2860,2860,0
20231215,173500,240814559185,2860,2860,2860,2860,0
20231215,173400,240814559185,2860,2860,2860,2860,0
20231215,173300,240814559185,2860,2860,2860,2860,0
20231215,173200,240814559185,2860,2860,2860,2860,0
20231215,173100,240814559185,2860,2860,2860,2860,0
20231215,173000,240814559185,2860,2860,2860,2860,0
20231215,172900,240814559185,2860,2860,2860,2860,0
20231215,172800,240814559185,2860,2860,2860,2860,0
20231215,172700,240814559185,2860,2860,2860,2860,0
20231215,172600,240814559185,2860,2860,2860,2860,0
20231215,172500,240814559185,2860,2860,2860,2860,0
20231215,172400,240814559185,2860,2860,2860,2860,0
20231215,172300,240814559185,2860,2860,2860,2860,0
20231215,172200,240814559185,2860,2860,2860,2860,0
20231215,172100,240814559185,2860,2860,2860,2860,0
20231215,172000,240814559185,2860,2860,2860,2860,0
20231215,171900,240814559185,2860,2860,2860,2860,0
20231215,171800,240814559185,2860,2860,2860,2860,0
20231215,171700,240814559185,2860,2860,2860,2860,0
20231215,171600,240814559185,2860,2860,2860,2860,0
20231215,171500,240814559185,2860,2860,2860,2860,0
20231215,171400,240814559185,2860,2860,2860,2860,0
20231215,171300,240814559185,2860,2860,2860,2860,0
20231215,171200,240814559185,2860,2860,2860,2860,29489
20231215,171100,240814559185,2860,2860,2860,2860,0
20231215,171000,240814559185,2860,2860,2860,2860,0
20231215,170900,240814559185,2860,2860,2860,2860,0
20231215,170800,240814559185,2860,2860,2860,2860,0
20231215,170700,240814559185,2860,2860,2860,2860,0
20231215,170600,240814559185,2860,2860,2860,2860,0
20231215,170500,240814559185,2860,2860,2860,2860,0
20231215,170400,240814559185,2860,2860,2860,2860,0
20231215,170300,240814559185,2860,2860,2860,2860,0
20231215,170200,240814559185,2860,2860,2860,2860,0
20231215,170100,240814559185,2860,2860,2860,2860,0
20231215,170000,240814559185,2860,2860,2860,2860,0
20231215,165900,240814559185,2860,2860,2860,2860,0
20231215,165800,240814559185,2860,2860,2860,2860,0
20231215,165700,240814559185,2860,2860,2860,2860,0
20231215,165600,240814559185,2860,2860,2860,2860,0
20231215,165500,240814559185,2860,2860,2860,2860,0
20231215,165400,240814559185,2860,2860,2860,2860,0
20231215,165300,240814559185,2860,2860,2860,2860,0
20231215,165200,240814559185,2860,2860,2860,2860,0
20231215,165100,240814559185,2860,2860,2860,2860,0
20231215,165000,240814559185,2860,2860,2860,2860,0
20231215,164900,240814559185,2860,2860,2860,2860,0
20231215,164800,240814559185,2860,2860,2860,2860,0
20231215,164700,240814559185,2860,2860,2860,2860,0
20231215,164600,240814559185,2860,2860,2860,2860,0
20231215,164500,240814559185,2860,2860,2860,2860,0
20231215,164400,240814559185,2860,2860,2860,2860,0
20231215,164300,240814559185,2860,2860,2860,2860,0
20231215,164200,240814559185,2860,2860,2860,2860,29489
20231215,164100,240814559185,2860,2860,2860,2860,0
20231215,164000,240814559185,2860,2860,2860,2860,0
20231215,163900,240814559185,2860,2860,2860,2860,0
20231215,163800,240814559185,2860,2860,2860,2860,0
20231215,163700,240814559185,2860,2860,2860,2860,0
20231215,163600,240814559185,2860,2860,2860,2860,0
20231215,163500,240814559185,2860,2860,2860,2860,0
20231215,163400,240814559185,2860,2860,2860,2860,0
20231215,163300,240814559185,2860,2860,2860,2860,0
20231215,163200,240814559185,2860,2860,2860,2860,0
20231215,163100,240814559185,2860,2860,2860,2860,0
20231215,163000,240814559185,2860,2860,2860,2860,0
20231215,162900,240814559185,2860,2860,2860,2860,0
20231215,162800,240814559185,2860,2860,2860,2860,0
20231215,162700,240814559185,2860,2860,2860,2860,0
20231215,162600,240814559185,2860,2860,2860,2860,0
20231215,162500,240814559185,2860,2860,2860,2860,0
20231215,162400,240814559185,2860,2860,2860,2860,0
20231215,162300,240814559185,2860,2860,2860,2860,0
20231215,162200,240814559185,2860,2860,2860,2860,0
20231215,162100,240814559185,2860,2860,2860,2860,0
20231215,162000,240814559185,2860,2860,2860,2860,0
20231215,161900,240814559185,2860,2860,2860,2860,0
20231215,161800,240814559185,2860,2860,2860,2860,0
20231215,161700,240814559185,2860,2860,2860,2860,0
20231215,161600,240814559185,2860,2860,2860,2860,0
20231215,161500,240814559185,2860,2860,2860,2860,0
20231215,161400,240814559185,2860,2860,2860,2860,0
20231215,161300,240814559185,2860,2860,2860,2860,0
20231215,161200,240814559185,2860,2860,2860,2860,29489
20231215,161100,240814559185,2860,2860,2860,2860,0
20231215,161000,240814559185,2860,2860,2860,2860,0
20231215,160900,240814559185,2860,2860,2860,2860,0
20231215,160800,240814559185,2860,2860,2860,2860,0
20231215,160700,240814559185,2860,2860,2860,2860,0
20231215,160600,240814559185,2860,2860,2860,2860,0
20231215,160500,240814559185,2860,2860,2860,2860,0
20231215,160400,240814559185,2860,2860,2860,2860,0
20231215,160300,240814559185,2860,2860,2860,2860,0
20231215,160200,240814559185,2860,2860,2860,2860,0
20231215,160100,240814559185,2860,2860,2860,2860,0
20231215,160000,240814559185,2860,2860,2860,2860,0
20231215,155900,240814559185,2860,2860,2860,2860,0
20231215,155800,240814559185,2860,2860,2860,2860,0
20231215,155700,240814559185,2860,2860,2860,2860,0
20231215,155600,240814559185,2860,2860,2860,2860,0
20231215,155500,240814559185,2860,2860,2860,2860,0
20231215,155400,240814559185,2860,2860,2860,2860,0
20231215,155300,240814559185,2860,2860,2860,2860,0
20231215,155200,240814559185,2860,2860,2860,2860,0
20231215,155100,240814559185,2860,2860,2860,2860,0
20231215,155000,240814559185,2860,2860,2860,2860,0
20231215,154900,240814559185,2860,2860,2860,2860,0
20231215,154800,240814559185,2860,2860,2860,2860,0
20231215,154700,240814559185,2860,2860,2860,2860,0
20231215,154600,240814559185,2860,2860,2860,2860,0
20231215,154500,240814559185,2860,2860,2860,2860,0
20231215,154400,240814559185,2860,2860,2860,2860,0
20231215,154300,240814559185,2860,2860,2860,2860,0
20231215,154200,240814559185,2860,2860,2860,2860,29489
20231215,154100,240814559185,2860,2860,2860,2860,0
20231215,154000,240814559185,2860,2860,2860,2860,0
20231215,153900,240814559185,2860,2860,2860,2860,0
20231215,153800,240814559185,2860,2860,2860,2860,0
20231215,153700,240814559185,2860,2860,2860,2860,0
20231215,153600,240814559185,2860,2860,2860,2860,0
20231215,153500,240814559185,2860,2860,2860,2860,0
20231215,153400,240814559185,2860,2860,2860,2860,0
20231215,153300,240814559185,2860,2860,2860,2860,0
20231215,153200,240814559185,2860,2860,2860,2860,0
20231215,153100,240814559185,2860,2860,2860,2860,0
20231215,153000,240814559185,2860,2860,2860,2860,29489
20231215,152900,240730220645,2860,2860,2860,2860,0
20231215,152800,240730220645,2860,2860,2860,2860,0
20231215,152700,240730220645,2860,2860,2860,2860,0
20231215,152600,240730220645,2860,2860,2860,2860,0
20231215,152500,240730220645,2860,2860,2860,2860,0
20231215,152400,240730220645,2860,2860,2860,2860,0
20231215,152300,240730220645,2860,2860,2860,2860,0
20231215,152200,240730220645,2860,2860,2860,2860,0
20231215,152100,240730220645,2860,2860,2860,2860,0
20231215,152000,240730220645,2860,2860,2860,2860,0
20231215,151900,240730220645,2860,2860,2860,2860,18304
20231215,151800,240677871205,2860,2860,2860,2850,347209
20231215,151700,239685120340,2860,2845,2860,2840,275257
20231215,151600,238899735560,2845,2840,2860,2835,421054
20231215,151500,237697521810,2835,2860,2860,2825,436365
20231215,151400,236452633255,2860,2860,2860,2860,39564
20231215,151300,236339480215,2860,2860,2860,2860,18767
20231215,151200,236285806595,2860,2860,2860,2860,13021
20231215,151100,236248566535,2860,2845,2860,2825,300522
20231215,151000,235391934105,2845,2850,2855,2840,117954
20231215,150900,235055775080,2850,2855,2855,2845,139627
20231215,150800,234657564890,2855,2840,2860,2830,277100
20231215,150700,233867038200,2840,2860,2860,2790,1024370
20231215,150600,230948204515,2860,2860,2860,2860,55492
20231215,150500,230789497395,2860,2860,2860,2860,29303
20231215,150400,230705690815,2860,2840,2860,2835,487172
20231215,150300,229313871430,2840,2825,2840,2820,61768
20231215,150200,229139065805,2825,2835,2840,2805,171060
20231215,150100,228657226550,2830,2830,2840,2825,90824
20231215,150000,228400042135,2835,2840,2845,2825,134507
20231215,145900,228018684725,2840,2855,2860,2825,213455
20231215,145800,227411934835,2860,2860,2860,2825,681919
20231215,145700,225464087060,2860,2845,2860,2840,343989
20231215,145600,224482081715,2845,2810,2860,2800,682998
20231215,145500,222536992285,2805,2810,2820,2795,207114
20231215,145400,221955551880,2810,2790,2825,2780,359066
20231215,145300,220949380605,2785,2795,2795,2785,79126
20231215,145200,220728543505,2795,2775,2800,2765,117929
20231215,145100,220399955410,2775,2770,2775,2750,73456
20231215,145000,220197131860,2765,2755,2775,2750,105749
20231215,144900,219904410965,2755,2770,2780,2745,128091
20231215,144800,219550763935,2770,2795,2800,2760,234466
20231215,144700,218897539750,2795,2750,2810,2745,404130
20231215,144600,217772109870,2750,2740,2750,2735,57633
20231215,144500,217614048240,2740,2740,2745,2735,35403
20231215,144400,217517134045,2745,2755,2755,2740,54329
20231215,144300,217367968470,2755,2760,2765,2745,93415
20231215,144200,217110614585,2765,2740,2770,2730,112141
20231215,144100,216802184330,2745,2740,2750,2735,75411
20231215,144000,216595429285,2745,2760,2760,2740,73995
20231215,143900,216392000355,2760,2750,2770,2740,158767
20231215,143800,215954432780,2745,2735,2750,2730,57811
20231215,143700,215796097690,2735,2740,2750,2730,69159
20231215,143600,215606526655,2730,2730,2740,2715,62931
20231215,143500,215434806345,2730,2740,2740,2705,164401
20231215,143400,214987205000,2735,2730,2740,2725,93700
20231215,143300,214731113790,2730,2720,2745,2715,182810
20231215,143200,214231759455,2720,2670,2735,2665,244469
20231215,143100,213571863120,2675,2715,2715,2655,309615
20231215,143000,212741824320,2710,2735,2735,2690,296707
20231215,142900,211938735835,2735,2745,2745,2720,111986
20231215,142800,211632743420,2745,2715,2745,2710,127570
20231215,142700,211284815860,2715,2735,2740,2705,345878
20231215,142600,210343139155,2730,2765,2765,2730,241140
20231215,142500,209681454940,2765,2765,2780,2760,86432
20231215,142400,209442571060,2765,2780,2780,2765,148993
20231215,142300,209029311920,2775,2790,2795,2770,87327
20231215,142200,208786405740,2790,2765,2795,2760,194489
20231215,142100,208246394175,2765,2775,2780,2755,158660
20231215,142000,207806753455,2775,2750,2780,2730,211401
20231215,141900,207225451160,2750,2760,2775,2750,108328
20231215,141800,206926073270,2760,2785,2795,2740,270970
20231215,141700,206176323365,2785,2740,2825,2735,607405
20231215,141600,204485466790,2740,2715,2740,2715,110591
20231215,141500,204183615070,2715,2725,2730,2715,97283
20231215,141400,203918962240,2730,2700,2730,2700,162098
20231215,141300,203477747375,2700,2680,2715,2670,224399
20231215,141200,202873348215,2670,2720,2720,2670,449520
20231215,141100,201663121600,2720,2750,2755,2705,251837
20231215,141000,200975411095,2750,2735,2765,2730,173886
20231215,140900,200497175730,2735,2730,2750,2720,180946
20231215,140800,200002202715,2730,2730,2750,2705,256979
20231215,140700,199302401035,2735,2700,2780,2695,336429
20231215,140600,198381066005,2690,2685,2755,2680,661579
20231215,140500,196578475185,2685,2610,2715,2605,931111
20231215,140400,194085455820,2610,2630,2640,2505,1645380
20231215,140300,189837518470,2605,2790,2790,2600,1340724
20231215,140200,186212376830,2785,2840,2845,2770,248908
20231215,140100,185513131965,2845,2840,2845,2825,90437
20231215,140000,185256427720,2830,2840,2845,2820,124549
20231215,135900,184903711670,2835,2835,2850,2825,127667
20231215,135800,184541611485,2830,2815,2850,2810,384962
20231215,135700,183450126900,2815,2805,2820,2800,135562
20231215,135600,183069188645,2805,2800,2810,2795,82661
20231215,135500,182837469140,2805,2790,2805,2775,114939
20231215,135400,182516529085,2795,2795,2800,2765,323851
20231215,135300,181616459230,2795,2790,2805,2785,68907
20231215,135200,181423870255,2790,2800,2805,2785,161305
20231215,135100,180972489805,2795,2800,2805,2785,114397
20231215,135000,180652665985,2795,2795,2800,2780,142169
20231215,134900,180256011380,2800,2790,2800,2785,67020
20231215,134800,180068681165,2785,2805,2810,2770,340514
20231215,134700,179119427880,2805,2785,2820,2780,323624
20231215,134600,178213583020,2785,2775,2790,2765,252468
20231215,134500,177512001690,2770,2775,2780,2765,252138
20231215,134400,176813528630,2780,2775,2800,2770,421196
20231215,134300,175640139035,2775,2765,2790,2765,338814
20231215,134200,174698136785,2765,2775,2800,2755,402798
20231215,134100,173580969405,2785,2800,2800,2765,551748
20231215,134000,172043489155,2800,2860,2860,2765,2614959
20231215,133900,164624927575,2860,2860,2860,2860,151452
20231215,133800,164191774855,2860,2860,2860,2860,36589
20231215,133700,164087130315,2860,2860,2860,2860,57818
20231215,133600,163921770835,2860,2860,2860,2860,2295
20231215,133500,163915207135,2860,2860,2860,2860,3614
20231215,133400,163904871095,2860,2860,2860,2860,174
20231215,133300,163904373455,2860,2860,2860,2860,2175
20231215,133200,163898152955,2860,2860,2860,2860,7310
20231215,133100,163877246355,2860,2860,2860,2860,2138
20231215,133000,163871131675,2860,2860,2860,2860,2059
20231215,132900,163865242935,2860,2860,2860,2860,3656
20231215,132800,163854786775,2860,2860,2860,2860,174
20231215,132700,163854289135,2860,2860,2860,2860,271
20231215,132600,163853514075,2860,2860,2860,2860,2156
20231215,132500,163847347915,2860,2860,2860,2860,1060
20231215,132400,163844316315,2860,2860,2860,2860,4823
20231215,132300,163830522535,2860,2860,2860,2860,5052
20231215,132200,163816073815,2860,2860,2860,2860,5190
20231215,132100,163801230415,2860,2860,2860,2860,6570
20231215,132000,163782440215,2860,2860,2860,2860,2796
20231215,131900,163774443655,2860,2860,2860,2860,1432
20231215,131800,163770348135,2860,2860,2860,2860,10123
20231215,131700,163741396355,2860,2860,2860,2860,12655
20231215,131600,163705203055,2860,2860,2860,2860,14680
20231215,131500,163663218255,2860,2860,2860,2860,2278
20231215,131400,163656703175,2860,2860,2860,2860,3237
20231215,131300,163647445355,2860,2860,2860,2860,65765
20231215,131200,163459357455,2860,2860,2860,2860,22233
20231215,131100,163395771075,2860,2860,2860,2860,31478
20231215,131000,163305743995,2860,2860,2860,2860,559
20231215,130900,163304145255,2860,2860,2860,2860,20323
20231215,130800,163246021475,2860,2860,2860,2860,14033
20231215,130700,163205887095,2860,2860,2860,2860,13429
20231215,130600,163167480155,2860,2860,2860,2860,12276
20231215,130500,163132370795,2860,2860,2860,2860,4201
20231215,130400,163120355935,2860,2860,2860,2860,11131
20231215,130300,163088521275,2860,2860,2860,2860,16315
20231215,130200,163041860375,2860,2860,2860,2860,14842
20231215,130100,162999412255,2860,2845,2860,2840,1395311
20231215,130000,159010036375,2850,2810,2850,2805,397734
20231215,125900,157882914860,2810,2815,2820,2805,27707
20231215,125800,157804975565,2815,2820,2820,2805,46106
20231215,125700,157675160000,2815,2790,2815,2785,130164
20231215,125600,157311016865,2790,2785,2795,2785,40283
20231215,125500,157198747610,2785,2790,2795,2780,52027
20231215,125400,157053689250,2795,2790,2800,2790,40234
20231215,125300,156941257650,2795,2795,2800,2790,21207
20231215,125200,156881980770,2795,2790,2800,2790,23361
20231215,125100,156816699650,2790,2795,2800,2785,51322
20231215,125000,156673344060,2800,2800,2805,2785,85523
20231215,124900,156434395630,2795,2810,2810,2795,30929
20231215,124800,156347826105,2810,2830,2830,2805,85670
20231215,124700,156106595635,2825,2825,2830,2815,102228
20231215,124600,155817701535,2825,2825,2830,2815,142857
20231215,124500,155414553225,2825,2800,2830,2800,165972
20231215,124400,154946694810,2805,2790,2805,2785,76927
20231215,124300,154731536415,2790,2775,2795,2775,29108
20231215,124200,154650413835,2780,2780,2780,2770,26108
20231215,124100,154577993780,2770,2790,2795,2765,113419
20231215,124000,154262881790,2790,2785,2795,2780,42390
20231215,123900,154144856635,2790,2795,2795,2775,38344
20231215,123800,154038186175,2795,2805,2810,2780,87726
20231215,123700,153793361895,2810,2815,2825,2795,148326
20231215,123600,153376124800,2815,2795,2815,2790,222926
20231215,123500,152750751975,2790,2780,2800,2780,129304
20231215,123400,152389540130,2780,2785,2785,2770,26010
20231215,123300,152317200915,2785,2765,2790,2755,118539
20231215,123200,151987790925,2770,2765,2770,2760,18732
20231215,123100,151935993025,2770,2780,2780,2765,29271
20231215,123000,151854859335,2780,2780,2780,2770,27822
20231215,122900,151777572360,2780,2770,2785,2770,46659
20231215,122800,151648013045,2770,2770,2775,2760,35864
20231215,122700,151548750140,2775,2760,2775,2745,94339
20231215,122600,151288672745,2760,2770,2770,2760,50779
20231215,122500,151148308930,2770,2765,2775,2765,30101
20231215,122400,151064953555,2765,2790,2790,2765,82071
20231215,122300,150837707210,2790,2780,2790,2770,55684
20231215,122200,150682755455,2775,2780,2785,2775,39968
20231215,122100,150571773845,2780,2775,2785,2770,29301
20231215,122000,150490378175,2775,2805,2805,2770,68403
20231215,121900,150299992720,2805,2765,2805,2760,118095
20231215,121800,149970509950,2760,2785,2785,2755,70571
20231215,121700,149775197385,2780,2775,2790,2775,45922
20231215,121600,149647389020,2780,2775,2795,2775,45793
20231215,121500,149520048470,2775,2805,2815,2775,152606
20231215,121400,149093157865,2810,2800,2810,2790,133309
20231215,121300,148719753990,2790,2790,2805,2780,239819
20231215,121200,148049086445,2790,2770,2795,2770,127934
20231215,121100,147692980915,2775,2760,2780,2750,147824
20231215,121000,147283852185,2760,2750,2765,2750,53911
20231215,120900,147135165000,2755,2735,2765,2725,180815
20231215,120800,146638254815,2730,2745,2745,2730,52335
20231215,120700,146495092810,2735,2740,2750,2730,98882
20231215,120600,146224238415,2740,2765,2765,2735,120581
20231215,120500,145893029065,2760,2770,2775,2750,98172
20231215,120400,145621728065,2770,2765,2770,2760,38932
20231215,120300,145514092500,2760,2740,2775,2730,218120
20231215,120200,144914852775,2740,2765,2770,2740,131085
20231215,120100,144554379930,2770,2750,2780,2750,116349
20231215,120000,144232855875,2750,2775,2780,2750,105524
20231215,115900,143941246700,2775,2760,2785,2750,161231
20231215,115800,143495127065,2760,2785,2785,2735,398185
20231215,115700,142398081005,2780,2785,2795,2780,82836
20231215,115600,142167377745,2780,2780,2790,2775,62133
20231215,115500,141994380375,2785,2770,2785,2765,89867
20231215,115400,141745267130,2775,2785,2795,2775,149219
20231215,115300,141330614210,2785,2800,2805,2785,133140
20231215,115200,140958989625,2795,2800,2800,2790,73710
20231215,115100,140752932205,2790,2800,2805,2785,79528
20231215,115000,140530900970,2800,2770,2810,2770,178809
20231215,114900,140031419840,2770,2790,2790,2760,148222
20231215,114800,139620469615,2785,2795,2800,2770,149321
20231215,114700,139204420605,2795,2805,2810,2780,197871
20231215,114600,138651305155,2805,2810,2820,2795,190361
20231215,114500,138116037615,2815,2825,2835,2810,282331
20231215,114400,137318597185,2825,2805,2830,2780,390752
20231215,114300,136220782030,2805,2790,2815,2765,413971
20231215,114200,135065214580,2790,2750,2800,2750,412896
20231215,114100,133916680745,2750,2755,2765,2735,340235
20231215,114000,132981490105,2755,2770,2780,2740,377093
20231215,113900,131941020610,2765,2735,2785,2720,458746
20231215,113800,130679529740,2735,2705,2740,2700,533606
20231215,113700,129226526280,2705,2725,2735,2660,1071060
20231215,113600,126346777095,2725,2750,2770,2700,832264
20231215,113500,124071336320,2745,2765,2765,2690,1324908
20231215,113400,120458698860,2755,2820,2825,2740,1149210
20231215,113300,117257524770,2820,2850,2850,2820,515943
20231215,113200,115795313525,2850,2860,2860,2810,2210864
20231215,113100,109486648835,2860,2860,2860,2860,241513
20231215,113000,108795921655,2860,2860,2860,2860,315437
20231215,112900,107893771835,2860,2850,2860,2850,730857
20231215,112800,105804187455,2850,2855,2860,2845,617678
20231215,112700,104041288135,2845,2840,2855,2825,535036
20231215,112600,102519582090,2840,2825,2845,2805,840216
20231215,112500,100146205385,2825,2855,2860,2815,2423524
20231215,112400,93222379255,2850,2860,2860,2800,1931859
20231215,112300,87718008080,2860,2800,2860,2790,2950771
20231215,112200,79304453725,2800,2770,2810,2745,1081151
20231215,112100,76299206920,2780,2805,2860,2725,5708839
20231215,112000,60093514885,2800,2795,2815,2780,612748
20231215,111900,58376785630,2780,2805,2820,2765,847796
20231215,111800,56008536945,2805,2725,2840,2720,2009495
20231215,111700,50403234090,2725,2680,2745,2665,835403
20231215,111600,48147442210,2680,2680,2720,2660,1158963
20231215,111500,45024122065,2675,2695,2725,2655,1805999
20231215,111400,40153701445,2725,2725,2725,2725,0
20231215,111300,40153701445,2725,2725,2725,2725,0
20231215,111200,40153701445,2725,2675,2725,2595,2094221
20231215,111100,34559293395,2675,2510,2700,2440,2936859
20231215,111000,27006056565,2520,2480,2535,2455,2145033
20231215,110900,21661312600,2350,2350,2350,2350,0
20231215,110800,21661312600,2350,2270,2350,2265,605390
20231215,110700,20256488575,2270,2290,2295,2260,114099
20231215,110600,19995976400,2290,2260,2295,2250,188014
20231215,110500,19568227790,2260,2265,2270,2230,206263
20231215,110400,19104181155,2265,2290,2295,2260,161693
20231215,110300,18736038525,2290,2285,2300,2280,110814
20231215,110200,18482234400,2285,2285,2305,2265,290753
20231215,110100,17815497800,2270,2280,2290,2250,155993
20231215,110000,17461391215,2290,2290,2295,2250,224923
20231215,105900,16950003650,2290,2280,2295,2275,248180
20231215,105800,16381458180,2285,2260,2305,2255,365068
20231215,105700,15545775425,2250,2285,2310,2250,491313
20231215,105600,14422156950,2285,2245,2285,2235,324759
20231215,105500,13689601085,2240,2255,2275,2230,412716
20231215,105400,12757146715,2255,2220,2255,2220,465716
20231215,105300,11715823710,2220,2210,2220,2210,136928
20231215,105200,11412493575,2210,2230,2230,2205,106672
20231215,105100,11176342775,2220,2195,2235,2195,167056
20231215,105000,10806398265,2200,2185,2200,2185,51546
20231215,104900,10693208930,2190,2185,2190,2175,39901
20231215,104800,10606165505,2185,2190,2190,2180,17713
20231215,104700,10567454290,2185,2195,2200,2185,46061
20231215,104600,10466439125,2195,2205,2205,2190,50353
20231215,104500,10355624550,2205,2185,2210,2170,151166
20231215,104400,10023701200,2185,2195,2205,2175,63943
20231215,104300,9883909100,2195,2200,2220,2190,146140
20231215,104200,9561400415,2195,2190,2210,2170,137999
20231215,104100,9258375485,2200,2180,2200,2155,118447
20231215,104000,9000434670,2185,2165,2225,2165,342817
20231215,103900,8246416445,2165,2115,2165,2115,154382
20231215,103800,7915062805,2115,2120,2130,2115,17258
20231215,103700,7878463505,2125,2120,2130,2110,40302
20231215,103600,7793146570,2125,2130,2135,2115,61802
20231215,103500,7661881940,2125,2130,2140,2125,27345
20231215,103400,7603576720,2140,2135,2140,2130,24452
20231215,103300,7551351910,2130,2135,2145,2125,60884
20231215,103200,7421264085,2140,2140,2145,2135,46216
20231215,103100,7322353755,2135,2130,2140,2125,33191
20231215,103000,7251523065,2125,2130,2130,2110,12591
20231215,102900,7224849435,2105,2125,2135,2105,53982
20231215,102800,7110489355,2125,2130,2135,2115,8122
20231215,102700,7093251760,2130,2120,2130,2120,11540
20231215,102600,7068767380,2120,2125,2125,2115,30118
20231215,102500,7005002075,2125,2125,2125,2120,3187
20231215,102400,6998237765,2125,2120,2130,2120,4798
20231215,102300,6988046250,2125,2120,2130,2120,8104
20231215,102200,6970852180,2120,2125,2135,2120,10817
20231215,102100,6947899215,2115,2140,2140,2115,26246
20231215,102000,6892183690,2140,2140,2150,2130,60697
20231215,101900,6762156580,2140,2140,2145,2135,33851
20231215,101800,6689711130,2140,2130,2140,2130,21686
20231215,101700,6643428310,2130,2125,2135,2125,19507
20231215,101600,6601944590,2125,2125,2135,2120,14947
20231215,101500,6570173765,2120,2120,2125,2115,17247
20231215,101400,6533608215,2120,2120,2125,2120,5101
20231215,101300,6522776970,2120,2125,2130,2120,4496
20231215,101200,6513222080,2125,2135,2135,2125,6521
20231215,101100,6499351570,2130,2130,2135,2125,12148
20231215,101000,6473492390,2130,2130,2135,2130,9890
20231215,100900,6452381460,2130,2120,2140,2120,21259
20231215,100800,6407146920,2125,2115,2125,2115,11817
20231215,100700,6382082685,2115,2125,2125,2105,20971
20231215,100600,6337783205,2125,2115,2125,2110,12675
20231215,100500,6310944455,2115,2110,2120,2110,20778
20231215,100400,6267034040,2110,2110,2110,2100,12720
20231215,100300,6240280675,2100,2105,2105,2100,8320
20231215,100200,6222786210,2105,2105,2110,2100,6677
20231215,100100,6208722695,2105,2110,2110,2105,47234
20231215,100000,6109283030,2110,2110,2120,2105,7509
20231215,095900,6093437045,2110,2110,2120,2105,4393
20231215,095800,6084174165,2105,2120,2125,2105,27457
20231215,095700,6026160835,2120,2120,2125,2115,7278
20231215,095600,6010723795,2120,2115,2125,2115,4505
20231215,095500,6001172985,2120,2115,2120,2110,21003
20231215,095400,5956794325,2110,2120,2120,2105,24872
20231215,095300,5904274620,2120,2115,2130,2115,22633
20231215,095200,5856341380,2115,2110,2120,2110,8748
20231215,095100,5837865225,2110,2125,2125,2110,26230
20231215,095000,5782404680,2125,2130,2135,2120,17405
20231215,094900,5745383725,2135,2135,2140,2130,21086
20231215,094800,5700365115,2140,2140,2155,2135,87639
20231215,094700,5512393155,2135,2105,2140,2105,70291
20231215,094600,5362996845,2105,2095,2110,2090,38675
20231215,094500,5281605315,2095,2105,2105,2090,39210
20231215,094400,5199547405,2105,2095,2110,2090,78742
20231215,094300,5034370840,2095,2100,2100,2090,38725
20231215,094200,4953312270,2100,2095,2100,2090,20381
20231215,094100,4910667680,2095,2100,2100,2090,44931
20231215,094000,4816644175,2100,2090,2100,2085,20299
20231215,093900,4774136770,2095,2090,2095,2085,24068
20231215,093800,4723874600,2090,2095,2100,2080,77146
20231215,093700,4562971405,2100,2115,2115,2085,147551
20231215,093600,4253890545,2110,2120,2120,2105,16606
20231215,093500,4218824695,2115,2120,2120,2110,29490
20231215,093400,4156549730,2120,2115,2120,2105,18972
20231215,093300,4116463035,2115,2110,2120,2105,19586
20231215,093200,4075146145,2110,2105,2110,2095,81611
20231215,093100,3903727895,2105,2105,2110,2100,24467
20231215,093000,3852278860,2110,2110,2110,2100,24550
20231215,092900,3800599720,2105,2105,2110,2095,91839
20231215,092800,3607615705,2110,2120,2130,2105,36238
20231215,092700,3531034265,2115,2120,2120,2115,11976
20231215,092600,3505698045,2115,2110,2125,2110,28057
20231215,092500,3446340620,2115,2125,2130,2110,135585
20231215,092400,3158865245,2125,2140,2145,2125,23136
20231215,092300,3109475925,2145,2125,2145,2120,37988
20231215,092200,3028674280,2125,2145,2150,2125,129271
20231215,092100,2752604470,2145,2150,2155,2145,15854
20231215,092000,2718509905,2150,2140,2150,2140,20492
20231215,091900,2674611540,2140,2145,2145,2140,13475
20231215,091800,2645765610,2145,2140,2150,2140,16321
20231215,091700,2610829055,2145,2150,2160,2135,44397
20231215,091600,2515571075,2155,2145,2155,2140,30148
20231215,091500,2450935895,2140,2135,2150,2130,31032
20231215,091400,2384528300,2135,2135,2145,2135,20517
20231215,091300,2340670700,2135,2145,2150,2135,15959
20231215,091200,2306506875,2150,2170,2170,2145,26049
20231215,091100,2250273000,2160,2130,2175,2125,91848
20231215,091000,2052351655,2125,2130,2135,2125,26876
20231215,090900,1995116315,2130,2110,2145,2105,69527
20231215,090800,1847237120,2120,2110,2120,2095,121321
20231215,090700,1592207230,2115,2135,2135,2100,207597
20231215,090600,1153410995,2135,2140,2150,2130,49127
20231215,090500,1048480650,2150,2135,2150,2130,52572
20231215,090400,936019885,2130,2150,2155,2130,60775
20231215,090300,805684210,2150,2150,2155,2145,19963
20231215,090200,762796275,2150,2125,2155,2120,59628
20231215,090100,635386115,2130,2130,2155,2125,60013
20231215,090000,507087135,2130,2140,2155,2120,236242