KissMeData/069140/min/candle-20231221.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231221,194300,716633170,2020,2020,2020,2020,7390
20231221,194200,716633170,2020,2020,2020,2020,0
20231221,194100,716633170,2020,2020,2020,2020,0
20231221,194000,716633170,2020,2020,2020,2020,0
20231221,193900,716633170,2020,2020,2020,2020,0
20231221,193800,716633170,2020,2020,2020,2020,0
20231221,193700,716633170,2020,2020,2020,2020,0
20231221,193600,716633170,2020,2020,2020,2020,0
20231221,193500,716633170,2020,2020,2020,2020,0
20231221,193400,716633170,2020,2020,2020,2020,0
20231221,193300,716633170,2020,2020,2020,2020,0
20231221,193200,716633170,2020,2020,2020,2020,0
20231221,193100,716633170,2020,2020,2020,2020,0
20231221,193000,716633170,2020,2020,2020,2020,0
20231221,192900,716633170,2020,2020,2020,2020,0
20231221,192800,716633170,2020,2020,2020,2020,0
20231221,192700,716633170,2020,2020,2020,2020,0
20231221,192600,716633170,2020,2020,2020,2020,0
20231221,192500,716633170,2020,2020,2020,2020,0
20231221,192400,716633170,2020,2020,2020,2020,0
20231221,192300,716633170,2020,2020,2020,2020,0
20231221,192200,716633170,2020,2020,2020,2020,0
20231221,192100,716633170,2020,2020,2020,2020,0
20231221,192000,716633170,2020,2020,2020,2020,0
20231221,191900,716633170,2020,2020,2020,2020,0
20231221,191800,716633170,2020,2020,2020,2020,0
20231221,191700,716633170,2020,2020,2020,2020,0
20231221,191600,716633170,2020,2020,2020,2020,0
20231221,191500,716633170,2020,2020,2020,2020,0
20231221,191400,716633170,2020,2020,2020,2020,0
20231221,191300,716633170,2020,2020,2020,2020,7390
20231221,191200,716633170,2020,2020,2020,2020,0
20231221,191100,716633170,2020,2020,2020,2020,0
20231221,191000,716633170,2020,2020,2020,2020,0
20231221,190900,716633170,2020,2020,2020,2020,0
20231221,190800,716633170,2020,2020,2020,2020,0
20231221,190700,716633170,2020,2020,2020,2020,0
20231221,190600,716633170,2020,2020,2020,2020,0
20231221,190500,716633170,2020,2020,2020,2020,0
20231221,190400,716633170,2020,2020,2020,2020,0
20231221,190300,716633170,2020,2020,2020,2020,0
20231221,190200,716633170,2020,2020,2020,2020,0
20231221,190100,716633170,2020,2020,2020,2020,0
20231221,190000,716633170,2020,2020,2020,2020,0
20231221,185900,716633170,2020,2020,2020,2020,0
20231221,185800,716633170,2020,2020,2020,2020,0
20231221,185700,716633170,2020,2020,2020,2020,0
20231221,185600,716633170,2020,2020,2020,2020,0
20231221,185500,716633170,2020,2020,2020,2020,0
20231221,185400,716633170,2020,2020,2020,2020,0
20231221,185300,716633170,2020,2020,2020,2020,0
20231221,185200,716633170,2020,2020,2020,2020,0
20231221,185100,716633170,2020,2020,2020,2020,0
20231221,185000,716633170,2020,2020,2020,2020,0
20231221,184900,716633170,2020,2020,2020,2020,0
20231221,184800,716633170,2020,2020,2020,2020,0
20231221,184700,716633170,2020,2020,2020,2020,0
20231221,184600,716633170,2020,2020,2020,2020,0
20231221,184500,716633170,2020,2020,2020,2020,0
20231221,184400,716633170,2020,2020,2020,2020,0
20231221,184300,716633170,2020,2020,2020,2020,7390
20231221,184200,716633170,2020,2020,2020,2020,0
20231221,184100,716633170,2020,2020,2020,2020,0
20231221,184000,716633170,2020,2020,2020,2020,0
20231221,183900,716633170,2020,2020,2020,2020,0
20231221,183800,716633170,2020,2020,2020,2020,0
20231221,183700,716633170,2020,2020,2020,2020,0
20231221,183600,716633170,2020,2020,2020,2020,0
20231221,183500,716633170,2020,2020,2020,2020,0
20231221,183400,716633170,2020,2020,2020,2020,0
20231221,183300,716633170,2020,2020,2020,2020,0
20231221,183200,716633170,2020,2020,2020,2020,0
20231221,183100,716633170,2020,2020,2020,2020,0
20231221,183000,716633170,2020,2020,2020,2020,0
20231221,182900,716633170,2020,2020,2020,2020,0
20231221,182800,716633170,2020,2020,2020,2020,0
20231221,182700,716633170,2020,2020,2020,2020,0
20231221,182600,716633170,2020,2020,2020,2020,0
20231221,182500,716633170,2020,2020,2020,2020,0
20231221,182400,716633170,2020,2020,2020,2020,0
20231221,182300,716633170,2020,2020,2020,2020,0
20231221,182200,716633170,2020,2020,2020,2020,0
20231221,182100,716633170,2020,2020,2020,2020,0
20231221,182000,716633170,2020,2020,2020,2020,0
20231221,181900,716633170,2020,2020,2020,2020,0
20231221,181800,716633170,2020,2020,2020,2020,0
20231221,181700,716633170,2020,2020,2020,2020,0
20231221,181600,716633170,2020,2020,2020,2020,0
20231221,181500,716633170,2020,2020,2020,2020,0
20231221,181400,716633170,2020,2020,2020,2020,0
20231221,181300,716633170,2020,2020,2020,2020,7390
20231221,181200,716633170,2020,2020,2020,2020,0
20231221,181100,716633170,2020,2020,2020,2020,0
20231221,181000,716633170,2020,2020,2020,2020,0
20231221,180900,716633170,2020,2020,2020,2020,0
20231221,180800,716633170,2020,2020,2020,2020,0
20231221,180700,716633170,2020,2020,2020,2020,0
20231221,180600,716633170,2020,2020,2020,2020,0
20231221,180500,716633170,2020,2020,2020,2020,0
20231221,180400,716633170,2020,2020,2020,2020,0
20231221,180300,716633170,2020,2020,2020,2020,0
20231221,180200,716633170,2020,2020,2020,2020,0
20231221,180100,716633170,2020,2020,2020,2020,0
20231221,180000,716633170,2020,2020,2020,2020,0
20231221,175900,716633170,2020,2020,2020,2020,0
20231221,175800,716633170,2020,2020,2020,2020,0
20231221,175700,716633170,2020,2020,2020,2020,0
20231221,175600,716633170,2020,2020,2020,2020,0
20231221,175500,716633170,2020,2020,2020,2020,0
20231221,175400,716633170,2020,2020,2020,2020,0
20231221,175300,716633170,2020,2020,2020,2020,0
20231221,175200,716633170,2020,2020,2020,2020,0
20231221,175100,716633170,2020,2020,2020,2020,0
20231221,175000,716633170,2020,2020,2020,2020,0
20231221,174900,716633170,2020,2020,2020,2020,0
20231221,174800,716633170,2020,2020,2020,2020,0
20231221,174700,716633170,2020,2020,2020,2020,0
20231221,174600,716633170,2020,2020,2020,2020,0
20231221,174500,716633170,2020,2020,2020,2020,0
20231221,174400,716633170,2020,2020,2020,2020,0
20231221,174300,716633170,2020,2020,2020,2020,7390
20231221,174200,716633170,2020,2020,2020,2020,0
20231221,174100,716633170,2020,2020,2020,2020,0
20231221,174000,716633170,2020,2020,2020,2020,0
20231221,173900,716633170,2020,2020,2020,2020,0
20231221,173800,716633170,2020,2020,2020,2020,0
20231221,173700,716633170,2020,2020,2020,2020,0
20231221,173600,716633170,2020,2020,2020,2020,0
20231221,173500,716633170,2020,2020,2020,2020,0
20231221,173400,716633170,2020,2020,2020,2020,0
20231221,173300,716633170,2020,2020,2020,2020,0
20231221,173200,716633170,2020,2020,2020,2020,0
20231221,173100,716633170,2020,2020,2020,2020,0
20231221,173000,716633170,2020,2020,2020,2020,0
20231221,172900,716633170,2020,2020,2020,2020,0
20231221,172800,716633170,2020,2020,2020,2020,0
20231221,172700,716633170,2020,2020,2020,2020,0
20231221,172600,716633170,2020,2020,2020,2020,0
20231221,172500,716633170,2020,2020,2020,2020,0
20231221,172400,716633170,2020,2020,2020,2020,0
20231221,172300,716633170,2020,2020,2020,2020,0
20231221,172200,716633170,2020,2020,2020,2020,0
20231221,172100,716633170,2020,2020,2020,2020,0
20231221,172000,716633170,2020,2020,2020,2020,0
20231221,171900,716633170,2020,2020,2020,2020,0
20231221,171800,716633170,2020,2020,2020,2020,0
20231221,171700,716633170,2020,2020,2020,2020,0
20231221,171600,716633170,2020,2020,2020,2020,0
20231221,171500,716633170,2020,2020,2020,2020,0
20231221,171400,716633170,2020,2020,2020,2020,0
20231221,171300,716633170,2020,2020,2020,2020,7390
20231221,171200,716633170,2020,2020,2020,2020,0
20231221,171100,716633170,2020,2020,2020,2020,0
20231221,171000,716633170,2020,2020,2020,2020,0
20231221,170900,716633170,2020,2020,2020,2020,0
20231221,170800,716633170,2020,2020,2020,2020,0
20231221,170700,716633170,2020,2020,2020,2020,0
20231221,170600,716633170,2020,2020,2020,2020,0
20231221,170500,716633170,2020,2020,2020,2020,0
20231221,170400,716633170,2020,2020,2020,2020,0
20231221,170300,716633170,2020,2020,2020,2020,0
20231221,170200,716633170,2020,2020,2020,2020,0
20231221,170100,716633170,2020,2020,2020,2020,0
20231221,170000,716633170,2020,2020,2020,2020,0
20231221,165900,716633170,2020,2020,2020,2020,0
20231221,165800,716633170,2020,2020,2020,2020,0
20231221,165700,716633170,2020,2020,2020,2020,0
20231221,165600,716633170,2020,2020,2020,2020,0
20231221,165500,716633170,2020,2020,2020,2020,0
20231221,165400,716633170,2020,2020,2020,2020,0
20231221,165300,716633170,2020,2020,2020,2020,0
20231221,165200,716633170,2020,2020,2020,2020,0
20231221,165100,716633170,2020,2020,2020,2020,0
20231221,165000,716633170,2020,2020,2020,2020,0
20231221,164900,716633170,2020,2020,2020,2020,0
20231221,164800,716633170,2020,2020,2020,2020,0
20231221,164700,716633170,2020,2020,2020,2020,0
20231221,164600,716633170,2020,2020,2020,2020,0
20231221,164500,716633170,2020,2020,2020,2020,0
20231221,164400,716633170,2020,2020,2020,2020,0
20231221,164300,716633170,2020,2020,2020,2020,7390
20231221,164200,716633170,2020,2020,2020,2020,0
20231221,164100,716633170,2020,2020,2020,2020,0
20231221,164000,716633170,2020,2020,2020,2020,0
20231221,163900,716633170,2020,2020,2020,2020,0
20231221,163800,716633170,2020,2020,2020,2020,0
20231221,163700,716633170,2020,2020,2020,2020,0
20231221,163600,716633170,2020,2020,2020,2020,0
20231221,163500,716633170,2020,2020,2020,2020,0
20231221,163400,716633170,2020,2020,2020,2020,0
20231221,163300,716633170,2020,2020,2020,2020,0
20231221,163200,716633170,2020,2020,2020,2020,0
20231221,163100,716633170,2020,2020,2020,2020,0
20231221,163000,716633170,2020,2020,2020,2020,0
20231221,162900,716633170,2020,2020,2020,2020,0
20231221,162800,716633170,2020,2020,2020,2020,0
20231221,162700,716633170,2020,2020,2020,2020,0
20231221,162600,716633170,2020,2020,2020,2020,0
20231221,162500,716633170,2020,2020,2020,2020,0
20231221,162400,716633170,2020,2020,2020,2020,0
20231221,162300,716633170,2020,2020,2020,2020,0
20231221,162200,716633170,2020,2020,2020,2020,0
20231221,162100,716633170,2020,2020,2020,2020,0
20231221,162000,716633170,2020,2020,2020,2020,0
20231221,161900,716633170,2020,2020,2020,2020,0
20231221,161800,716633170,2020,2020,2020,2020,0
20231221,161700,716633170,2020,2020,2020,2020,0
20231221,161600,716633170,2020,2020,2020,2020,0
20231221,161500,716633170,2020,2020,2020,2020,0
20231221,161400,716633170,2020,2020,2020,2020,0
20231221,161300,716633170,2020,2020,2020,2020,7390
20231221,161200,716633170,2020,2020,2020,2020,0
20231221,161100,716633170,2020,2020,2020,2020,0
20231221,161000,716633170,2020,2020,2020,2020,0
20231221,160900,716633170,2020,2020,2020,2020,0
20231221,160800,716633170,2020,2020,2020,2020,0
20231221,160700,716633170,2020,2020,2020,2020,0
20231221,160600,716633170,2020,2020,2020,2020,0
20231221,160500,716633170,2020,2020,2020,2020,0
20231221,160400,716633170,2020,2020,2020,2020,0
20231221,160300,716633170,2020,2020,2020,2020,0
20231221,160200,716633170,2020,2020,2020,2020,0
20231221,160100,716633170,2020,2020,2020,2020,0
20231221,160000,716633170,2020,2020,2020,2020,0
20231221,155900,716633170,2020,2020,2020,2020,0
20231221,155800,716633170,2020,2020,2020,2020,0
20231221,155700,716633170,2020,2020,2020,2020,0
20231221,155600,716633170,2020,2020,2020,2020,0
20231221,155500,716633170,2020,2020,2020,2020,0
20231221,155400,716633170,2020,2020,2020,2020,0
20231221,155300,716633170,2020,2020,2020,2020,0
20231221,155200,716633170,2020,2020,2020,2020,0
20231221,155100,716633170,2020,2020,2020,2020,0
20231221,155000,716633170,2020,2020,2020,2020,0
20231221,154900,716633170,2020,2020,2020,2020,0
20231221,154800,716633170,2020,2020,2020,2020,0
20231221,154700,716633170,2020,2020,2020,2020,0
20231221,154600,716633170,2020,2020,2020,2020,0
20231221,154500,716633170,2020,2020,2020,2020,0
20231221,154400,716633170,2020,2020,2020,2020,0
20231221,154300,716633170,2020,2020,2020,2020,7390
20231221,154200,716633170,2020,2020,2020,2020,0
20231221,154100,716633170,2020,2020,2020,2020,0
20231221,154000,716633170,2020,2020,2020,2020,0
20231221,153900,716633170,2020,2020,2020,2020,0
20231221,153800,716633170,2020,2020,2020,2020,0
20231221,153700,716633170,2020,2020,2020,2020,0
20231221,153600,716633170,2020,2020,2020,2020,0
20231221,153500,716633170,2020,2020,2020,2020,0
20231221,153400,716633170,2020,2020,2020,2020,0
20231221,153300,716633170,2020,2020,2020,2020,0
20231221,153200,716633170,2020,2020,2020,2020,0
20231221,153100,716633170,2020,2020,2020,2020,0
20231221,153000,716633170,2020,2020,2020,2020,7390
20231221,152900,701705370,2020,2020,2020,2020,0
20231221,152800,701705370,2020,2020,2020,2020,0
20231221,152700,701705370,2020,2020,2020,2020,0
20231221,152600,701705370,2020,2020,2020,2020,0
20231221,152500,701705370,2020,2020,2020,2020,0
20231221,152400,701705370,2020,2020,2020,2020,0
20231221,152300,701705370,2020,2020,2020,2020,0
20231221,152200,701705370,2020,2020,2020,2020,0
20231221,152100,701705370,2020,2020,2020,2020,0
20231221,152000,701705370,2020,2020,2020,2020,0
20231221,151900,701705370,2020,2030,2030,2020,350
20231221,151800,700998350,2020,2030,2030,2020,301
20231221,151700,700389255,2030,2035,2035,2030,124
20231221,151600,700136920,2035,2035,2035,2035,1
20231221,151500,700134885,2035,2035,2035,2035,152
20231221,151400,699825565,2030,2020,2030,2020,1973
20231221,151300,695820385,2020,2030,2030,2020,76
20231221,151200,695666835,2030,2020,2030,2020,64
20231221,151100,695537545,2020,2030,2030,2020,152
20231221,151000,695230475,2020,2025,2025,2020,1110
20231221,150900,692988090,2030,2030,2030,2030,251
20231221,150800,692478560,2030,2020,2030,2020,32
20231221,150700,692413610,2020,2030,2030,2020,300
20231221,150600,691807545,2030,2030,2030,2030,6
20231221,150500,691795365,2025,2030,2030,2025,1520
20231221,150400,688716645,2030,2030,2030,2030,2
20231221,150300,688712585,2030,2030,2030,2030,3
20231221,150200,688706495,2030,2030,2030,2030,254
20231221,150100,688190875,2030,2025,2030,2020,109
20231221,150000,687970610,2020,2020,2030,2020,507
20231221,145900,686946440,2030,2030,2030,2030,201
20231221,145800,686538410,2030,2030,2030,2030,85
20231221,145700,686365860,2030,2030,2030,2020,849
20231221,145600,684650390,2030,2030,2030,2020,4133
20231221,145500,676291010,2030,2030,2035,2030,602
20231221,145400,675068945,2030,2035,2035,2030,111
20231221,145300,674843600,2035,2035,2035,2035,1
20231221,145200,674841565,2035,2040,2040,2025,4644
20231221,145100,665425920,2035,2035,2035,2035,521
20231221,145000,664365685,2030,2035,2035,2030,229
20231221,144900,663899675,2030,2035,2040,2030,725
20231221,144800,662427910,2040,2030,2040,2030,14
20231221,144700,662399410,2030,2045,2045,2030,11047
20231221,144600,639968760,2045,2050,2050,2045,123
20231221,144500,639716685,2035,2050,2050,2035,2269
20231221,144400,635099240,2050,2035,2050,2035,3180
20231221,144300,628616210,2040,2045,2045,2040,913
20231221,144200,626753675,2040,2045,2045,2040,132
20231221,144100,626484190,2040,2045,2045,2040,7
20231221,144000,626469895,2040,2045,2045,2040,9061
20231221,143900,607985430,2050,2050,2050,2050,3
20231221,143800,607979280,2050,2050,2050,2050,12
20231221,143700,607954680,2040,2050,2050,2040,18
20231221,143600,607917930,2045,2050,2050,2045,201
20231221,143500,607506880,2050,2050,2050,2050,503
20231221,143400,606475730,2045,2040,2050,2040,250
20231221,143300,605965470,2040,2050,2050,2040,7049
20231221,143200,591558955,2050,2050,2050,2050,2
20231221,143100,591554855,2045,2050,2050,2045,11
20231221,143000,591532335,2050,2050,2050,2050,1
20231221,142900,591530285,2050,2045,2050,2045,1342
20231221,142800,588785880,2045,2050,2050,2045,26
20231221,142700,588732700,2050,2050,2050,2050,223
20231221,142600,588275550,2050,2050,2050,2050,204
20231221,142500,587857350,2050,2055,2055,2045,217
20231221,142400,587413565,2050,2055,2055,2050,997
20231221,142300,585364830,2045,2055,2055,2045,2101
20231221,142200,581068275,2055,2055,2055,2055,3
20231221,142100,581062110,2050,2060,2060,2050,3592
20231221,142000,573683930,2060,2060,2060,2060,3
20231221,141900,573677750,2055,2060,2060,2055,4
20231221,141800,573669515,2060,2060,2060,2060,3
20231221,141700,573663335,2055,2055,2055,2055,1176
20231221,141600,571246655,2055,2055,2055,2055,28
20231221,141500,571189115,2055,2055,2055,2055,1
20231221,141400,571187060,2055,2055,2055,2055,3
20231221,141300,571180895,2055,2055,2055,2055,201
20231221,141200,570767840,2055,2055,2055,2055,3
20231221,141100,570761675,2055,2055,2055,2050,112
20231221,141000,570532015,2055,2055,2055,2055,1
20231221,140900,570529960,2055,2055,2055,2055,5
20231221,140800,570519685,2055,2055,2055,2055,1
20231221,140700,570517630,2060,2060,2060,2060,3
20231221,140600,570511450,2060,2060,2060,2060,1
20231221,140500,570509390,2050,2060,2060,2050,102
20231221,140400,570300260,2060,2060,2060,2060,1
20231221,140300,570298200,2050,2060,2060,2050,223
20231221,140200,569841020,2060,2060,2060,2060,101
20231221,140100,569632960,2055,2060,2060,2055,5669
20231221,140000,557983150,2060,2060,2060,2060,1
20231221,135900,557981090,2060,2060,2060,2060,3
20231221,135800,557974910,2060,2060,2060,2060,121
20231221,135700,557725650,2050,2060,2060,2050,1329
20231221,135600,555001160,2055,2055,2055,2055,109
20231221,135500,554777165,2055,2055,2055,2055,533
20231221,135400,553681850,2055,2050,2055,2050,33
20231221,135300,553614040,2055,2060,2060,2055,3
20231221,135200,553607870,2055,2060,2060,2055,503
20231221,135100,552574190,2060,2065,2065,2060,386
20231221,135000,551779025,2060,2060,2060,2060,2931
20231221,134900,545741165,2060,2060,2060,2060,1
20231221,134800,545739105,2060,2060,2060,2060,3
20231221,134700,545732925,2060,2060,2060,2060,1
20231221,134600,545730865,2060,2060,2060,2060,3
20231221,134500,545724685,2055,2055,2055,2055,9
20231221,134400,545706190,2055,2060,2060,2055,6
20231221,134300,545693840,2060,2055,2060,2055,199
20231221,134200,545284890,2060,2060,2060,2060,3
20231221,134100,545278710,2060,2060,2060,2060,1
20231221,134000,545276650,2060,2060,2060,2060,4
20231221,133900,545268410,2055,2055,2055,2055,1
20231221,133800,545266355,2050,2055,2055,2050,211
20231221,133700,544833785,2055,2055,2055,2055,2
20231221,133600,544829675,2060,2060,2060,2060,1
20231221,133500,544827615,2060,2060,2060,2060,3
20231221,133400,544821435,2060,2060,2060,2060,1
20231221,133300,544819375,2055,2055,2055,2055,45
20231221,133200,544726900,2055,2055,2055,2055,1
20231221,133100,544724845,2060,2060,2060,2060,41
20231221,133000,544640385,2060,2060,2060,2060,1
20231221,132900,544638325,2060,2060,2060,2060,153
20231221,132800,544323145,2050,2060,2060,2050,163
20231221,132700,543988885,2060,2060,2060,2060,3
20231221,132600,543982705,2060,2060,2060,2060,1501
20231221,132500,540890645,2060,2060,2060,2060,4
20231221,132400,540882405,2060,2060,2060,2060,1
20231221,132300,540880345,2060,2060,2060,2060,703
20231221,132200,539432165,2060,2060,2060,2060,1
20231221,132100,539430105,2055,2055,2055,2055,3
20231221,132000,539423940,2060,2060,2060,2060,2
20231221,131900,539419820,2060,2060,2060,2060,1
20231221,131800,539417760,2050,2050,2050,2050,619
20231221,131700,538148810,2050,2050,2050,2050,111
20231221,131600,537921260,2050,2050,2050,2050,4
20231221,131500,537913060,2050,2060,2060,2050,168
20231221,131400,537568650,2060,2060,2060,2060,3
20231221,131300,537562470,2060,2060,2060,2060,4969
20231221,131200,527326330,2060,2060,2060,2060,3
20231221,131100,527320150,2060,2060,2060,2060,1
20231221,131000,527318090,2060,2060,2060,2060,113
20231221,130900,527085310,2060,2060,2060,2060,1
20231221,130800,527083250,2060,2060,2060,2060,3
20231221,130700,527077070,2060,2060,2060,2060,1
20231221,130600,527075010,2060,2060,2060,2060,503
20231221,130500,526038830,2060,2060,2060,2060,1001
20231221,130400,523976770,2060,2060,2060,2060,503
20231221,130300,522940590,2060,2060,2060,2060,1
20231221,130200,522938530,2050,2050,2050,2050,503
20231221,130100,521907380,2050,2050,2050,2050,152
20231221,130000,521595780,2045,2050,2050,2045,1268
20231221,125900,519002715,2045,2050,2050,2045,3832
20231221,125800,511166260,2055,2055,2055,2055,1
20231221,125700,511164205,2055,2055,2055,2050,3166
20231221,125600,504673885,2055,2055,2055,2055,1
20231221,125500,504671830,2055,2055,2055,2055,103
20231221,125400,504460165,2050,2055,2055,2050,241
20231221,125300,503966110,2055,2055,2055,2055,3
20231221,125200,503959945,2055,2060,2060,2055,2889
20231221,125100,498021820,2060,2060,2060,2060,3
20231221,125000,498015640,2060,2060,2060,2060,1
20231221,124900,498013580,2060,2060,2060,2060,1003
20231221,124800,495947400,2060,2060,2060,2060,1
20231221,124700,495945340,2055,2060,2060,2055,5
20231221,124600,495935045,2065,2065,2065,2065,1
20231221,124500,495932980,2065,2065,2065,2060,1184
20231221,124400,493493925,2065,2065,2065,2065,2
20231221,124300,493489795,2065,2065,2065,2065,1
20231221,124200,493487730,2065,2065,2065,2065,3
20231221,124100,493481535,2065,2065,2065,2065,3
20231221,124000,493475340,2060,2065,2065,2060,1269
20231221,123900,490861185,2060,2065,2065,2060,438
20231221,123800,489958900,2060,2065,2065,2060,103
20231221,123700,489746705,2065,2065,2065,2065,2
20231221,123600,489742575,2070,2070,2070,2070,203
20231221,123500,489322365,2060,2065,2070,2060,113
20231221,123400,489089570,2070,2070,2070,2070,3
20231221,123300,489083360,2070,2070,2070,2070,36
20231221,123200,489008840,2070,2070,2070,2070,53
20231221,123100,488899130,2070,2070,2070,2070,1
20231221,123000,488897060,2070,2070,2070,2070,3
20231221,122900,488890850,2070,2070,2070,2070,51
20231221,122800,488785280,2070,2070,2070,2070,3
20231221,122700,488779070,2065,2065,2065,2065,5
20231221,122600,488768745,2065,2065,2065,2065,3
20231221,122500,488762550,2070,2070,2070,2070,3
20231221,122400,488756340,2070,2070,2070,2070,1
20231221,122300,488754270,2065,2065,2065,2065,193
20231221,122200,488355725,2065,2065,2065,2065,1
20231221,122100,488353660,2060,2065,2065,2060,219
20231221,122000,487902505,2065,2065,2065,2065,1
20231221,121900,487900440,2065,2065,2065,2065,3
20231221,121800,487894245,2065,2065,2065,2065,1
20231221,121700,487892180,2065,2065,2065,2065,3
20231221,121600,487885985,2065,2065,2065,2065,1
20231221,121500,487883920,2065,2065,2065,2065,3
20231221,121400,487877725,2060,2065,2065,2060,401
20231221,121300,487051660,2065,2065,2065,2065,3
20231221,121200,487045465,2070,2065,2070,2065,251
20231221,121100,486527125,2065,2065,2065,2065,3
20231221,121000,486520930,2065,2065,2065,2065,37
20231221,120900,486444525,2060,2065,2065,2060,2
20231221,120800,486440400,2065,2065,2065,2065,14
20231221,120700,486411490,2070,2070,2070,2070,1
20231221,120600,486409420,2060,2070,2070,2060,196
20231221,120500,486005630,2070,2070,2070,2070,98
20231221,120400,485802770,2065,2070,2070,2065,1123
20231221,120300,483483160,2070,2070,2070,2070,217
20231221,120200,483033970,2065,2060,2065,2060,1029
20231221,120100,480909230,2060,2060,2060,2060,22
20231221,120000,480863910,2060,2060,2060,2060,997
20231221,115900,478810090,2060,2060,2060,2060,1
20231221,115800,478808030,2060,2060,2060,2060,3
20231221,115700,478801850,2065,2065,2065,2065,1
20231221,115600,478799785,2060,2060,2060,2060,626
20231221,115500,477510225,2060,2060,2060,2060,1
20231221,115400,477508165,2060,2060,2060,2060,3
20231221,115300,477501985,2060,2060,2060,2060,3
20231221,115200,477495805,2060,2060,2060,2060,101
20231221,115100,477287745,2060,2060,2060,2060,3
20231221,115000,477281565,2060,2060,2060,2060,29
20231221,114900,477221825,2060,2060,2060,2060,3
20231221,114800,477215645,2055,2055,2055,2055,46
20231221,114700,477121115,2055,2055,2055,2055,3
20231221,114600,477114950,2055,2055,2055,2055,1
20231221,114500,477112895,2055,2055,2055,2055,3
20231221,114400,477106730,2055,2055,2055,2055,1
20231221,114300,477104675,2055,2050,2055,2050,4
20231221,114200,477096460,2055,2055,2055,2055,1
20231221,114100,477094405,2055,2055,2055,2055,4
20231221,114000,477086185,2055,2055,2055,2055,1
20231221,113900,477084130,2060,2060,2060,2060,3
20231221,113800,477077950,2060,2060,2060,2060,1
20231221,113700,477075890,2060,2060,2060,2055,105
20231221,113600,476860090,2060,2060,2060,2060,2
20231221,113500,476855970,2060,2050,2060,2050,115
20231221,113400,476620120,2060,2060,2060,2060,3
20231221,113300,476613940,2060,2060,2060,2060,1
20231221,113200,476611880,2050,2070,2070,2050,212
20231221,113100,476176390,2065,2050,2065,2050,5034
20231221,113000,465789075,2060,2060,2060,2060,3
20231221,112900,465782895,2060,2055,2060,2055,448
20231221,112800,464861530,2055,2055,2055,2055,5
20231221,112700,464851255,2055,2055,2055,2055,1
20231221,112600,464849200,2055,2055,2055,2055,3
20231221,112500,464843035,2055,2055,2055,2055,1
20231221,112400,464840980,2055,2055,2055,2055,3
20231221,112300,464834815,2050,2055,2055,2050,636
20231221,112200,463531010,2050,2055,2055,2050,135
20231221,112100,463254245,2055,2055,2055,2055,72
20231221,112000,463106285,2055,2055,2055,2055,3
20231221,111900,463100120,2055,2050,2055,2045,3950
20231221,111800,455017350,2055,2055,2055,2055,637
20231221,111700,453708315,2055,2045,2055,2045,106
20231221,111600,453491515,2045,2050,2055,2045,1468
20231221,111500,450487110,2050,2055,2055,2050,138
20231221,111400,450204195,2055,2055,2055,2055,1
20231221,111300,450202140,2055,2055,2055,2055,9
20231221,111200,450183645,2060,2060,2060,2060,1
20231221,111100,450181585,2060,2060,2060,2060,29
20231221,111000,450121845,2060,2060,2060,2060,1
20231221,110900,450119785,2060,2060,2060,2060,3
20231221,110800,450113605,2060,2060,2060,2060,1
20231221,110700,450111545,2045,2060,2060,2045,575
20231221,110600,448935625,2045,2060,2060,2045,28
20231221,110500,448878350,2060,2060,2060,2060,53
20231221,110400,448769170,2060,2060,2060,2060,1
20231221,110300,448767110,2060,2060,2060,2060,3
20231221,110200,448760930,2055,2055,2055,2055,681
20231221,110100,447361475,2045,2055,2055,2045,47
20231221,110000,447265330,2055,2055,2055,2055,3
20231221,105900,447259165,2055,2055,2055,2055,1
20231221,105800,447257110,2040,2055,2055,2040,4
20231221,105700,447248905,2055,2055,2055,2055,1
20231221,105600,447246850,2055,2040,2060,2040,38
20231221,105500,447169095,2040,2050,2050,2040,1497
20231221,105400,444114205,2045,2050,2050,2045,323
20231221,105300,443453605,2050,2050,2050,2050,1
20231221,105200,443451555,2060,2060,2060,2060,3
20231221,105100,443445375,2060,2060,2060,2060,92
20231221,105000,443255855,2045,2065,2065,2045,300
20231221,104900,442642295,2045,2055,2055,2045,2292
20231221,104800,437955145,2065,2065,2065,2065,3
20231221,104700,437948950,2060,2065,2065,2060,486
20231221,104600,436947785,2045,2065,2065,2045,4583
20231221,104500,427570550,2065,2065,2065,2065,1
20231221,104400,427568485,2065,2065,2065,2065,3
20231221,104300,427562290,2065,2065,2065,2065,3
20231221,104200,427556095,2060,2060,2060,2050,6801
20231221,104100,413546915,2065,2065,2065,2065,602
20231221,104000,412303785,2065,2065,2065,2065,1
20231221,103900,412301720,2045,2065,2065,2045,8434
20231221,103800,394990925,2065,2070,2070,2065,557
20231221,103700,393840715,2070,2070,2070,2070,3
20231221,103600,393834505,2070,2070,2070,2070,1
20231221,103500,393832435,2065,2075,2075,2065,3771
20231221,103400,386028380,2075,2075,2075,2075,1
20231221,103300,386026305,2075,2075,2075,2075,3
20231221,103200,386020080,2075,2075,2075,2075,32
20231221,103100,385953680,2075,2075,2075,2075,3
20231221,103000,385947455,2070,2070,2075,2070,201
20231221,102900,385531380,2070,2070,2075,2070,1209
20231221,102800,383028735,2070,2070,2070,2070,1
20231221,102700,383026665,2070,2070,2070,2070,8
20231221,102600,383010105,2070,2075,2075,2070,692
20231221,102500,381577655,2075,2075,2075,2075,135
20231221,102400,381297530,2075,2075,2075,2075,3
20231221,102300,381291305,2065,2065,2065,2065,525
20231221,102200,380207180,2065,2075,2075,2065,525
20231221,102100,379123025,2075,2070,2075,2070,814
20231221,102000,377438040,2075,2060,2075,2060,243
20231221,101900,376937415,2075,2075,2075,2075,1
20231221,101800,376935340,2075,2075,2075,2075,3
20231221,101700,376929115,2075,2075,2075,2075,1
20231221,101600,376927040,2075,2065,2075,2065,53
20231221,101500,376817565,2065,2075,2075,2065,5064
20231221,101400,366360395,2075,2075,2075,2075,53
20231221,101300,366250420,2070,2075,2075,2070,1011
20231221,101200,364157645,2075,2075,2075,2075,13
20231221,101100,364130670,2075,2080,2080,2070,3
20231221,101000,364124445,2080,2080,2080,2080,13
20231221,100900,364097405,2065,2080,2080,2065,3
20231221,100800,364091180,2080,2060,2080,2060,5001
20231221,100700,353730080,2060,2055,2060,2055,703
20231221,100600,352282400,2060,2060,2060,2060,101
20231221,100500,352074340,2060,2060,2060,2060,7
20231221,100400,352059920,2065,2055,2065,2055,16
20231221,100300,352027030,2065,2065,2065,2065,3
20231221,100200,352020835,2060,2060,2060,2060,46
20231221,100100,351926075,2050,2060,2060,2050,3387
20231221,100000,344976820,2060,2060,2060,2060,1
20231221,095900,344974760,2060,2065,2065,2060,2979
20231221,095800,338837695,2060,2065,2065,2060,182
20231221,095700,338462770,2065,2065,2065,2065,116
20231221,095600,338223230,2060,2065,2065,2060,5
20231221,095500,338212925,2065,2065,2065,2065,351
20231221,095400,337488110,2060,2055,2065,2055,139
20231221,095300,337202265,2065,2065,2065,2065,3
20231221,095200,337196070,2060,2065,2065,2060,352
20231221,095100,336470940,2065,2055,2065,2055,1539
20231221,095000,333298285,2055,2065,2065,2055,565
20231221,094900,332137030,2060,2060,2060,2060,107
20231221,094800,331916610,2060,2075,2075,2055,1495
20231221,094700,328837165,2060,2075,2075,2060,61
20231221,094600,328711490,2075,2075,2075,2075,3
20231221,094500,328705265,2075,2075,2075,2075,1
20231221,094400,328703190,2075,2075,2075,2060,256
20231221,094300,328172170,2060,2075,2075,2060,667
20231221,094200,326798135,2075,2060,2075,2060,84
20231221,094100,326624335,2060,2060,2060,2060,1
20231221,094000,326622275,2060,2060,2060,2060,3
20231221,093900,326616095,2050,2070,2070,2050,454
20231221,093800,325683955,2075,2075,2075,2075,3
20231221,093700,325677730,2055,2060,2060,2055,366
20231221,093600,324925595,2050,2060,2060,2050,10036
20231221,093500,304342740,2060,2060,2060,2055,464
20231221,093400,303387235,2060,2075,2075,2060,509
20231221,093300,302338680,2075,2075,2075,2075,3
20231221,093200,302332455,2070,2065,2070,2060,1974
20231221,093100,298253945,2065,2070,2070,2065,115
20231221,093000,298016455,2060,2065,2070,2060,408
20231221,092900,297173935,2065,2070,2070,2065,336
20231221,092800,296480080,2065,2065,2065,2060,748
20231221,092700,294935465,2060,2060,2060,2060,35
20231221,092600,294863365,2060,2060,2060,2060,285
20231221,092500,294276265,2060,2060,2065,2060,418
20231221,092400,293415170,2050,2055,2055,2050,3026
20231221,092300,287199940,2050,2040,2050,2040,3816
20231221,092200,279398255,2040,2040,2045,2035,2657
20231221,092100,273978625,2040,2045,2045,2040,230
20231221,092000,273509385,2045,2040,2045,2035,997
20231221,091900,271480075,2045,2045,2045,2045,133
20231221,091800,271208090,2045,2050,2050,2045,6
20231221,091700,271195810,2050,2040,2050,2030,7923
20231221,091600,255054630,2035,2040,2050,2035,4203
20231221,091500,246485290,2040,2050,2050,2040,2872
20231221,091400,240600920,2055,2055,2060,2055,719
20231221,091300,239122310,2060,2060,2060,2060,207
20231221,091200,238695890,2050,2045,2055,2035,8337
20231221,091100,221652405,2035,2040,2045,2035,5266
20231221,091000,210910420,2045,2055,2055,2045,1056
20231221,090900,208750565,2055,2050,2055,2040,7144
20231221,090800,194144380,2050,2060,2060,2050,3009
20231221,090700,187975900,2060,2060,2060,2050,12544
20231221,090600,162227505,2060,2070,2070,2060,5514
20231221,090500,150838710,2065,2065,2070,2060,1325
20231221,090400,148096940,2065,2070,2070,2065,3681
20231221,090300,140479480,2070,2070,2070,2065,8343
20231221,090200,123247080,2070,2080,2080,2070,358
20231221,090100,122503990,2080,2050,2085,2050,3044
20231221,090000,116214240,2060,2090,2090,2050,55493