KissMeData/100590/min/candle-20231221.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231221,200300,499516100,5270,5270,5270,5270,2000
20231221,200200,499516100,5270,5270,5270,5270,0
20231221,200100,499516100,5270,5270,5270,5270,0
20231221,200000,499516100,5270,5270,5270,5270,0
20231221,195900,499516100,5270,5270,5270,5270,0
20231221,195800,499516100,5270,5270,5270,5270,0
20231221,195700,499516100,5270,5270,5270,5270,0
20231221,195600,499516100,5270,5270,5270,5270,0
20231221,195500,499516100,5270,5270,5270,5270,0
20231221,195400,499516100,5270,5270,5270,5270,0
20231221,195300,499516100,5270,5270,5270,5270,0
20231221,195200,499516100,5270,5270,5270,5270,0
20231221,195100,499516100,5270,5270,5270,5270,0
20231221,195000,499516100,5270,5270,5270,5270,0
20231221,194900,499516100,5270,5270,5270,5270,0
20231221,194800,499516100,5270,5270,5270,5270,0
20231221,194700,499516100,5270,5270,5270,5270,0
20231221,194600,499516100,5270,5270,5270,5270,0
20231221,194500,499516100,5270,5270,5270,5270,0
20231221,194400,499516100,5270,5270,5270,5270,0
20231221,194300,499516100,5270,5270,5270,5270,0
20231221,194200,499516100,5270,5270,5270,5270,0
20231221,194100,499516100,5270,5270,5270,5270,0
20231221,194000,499516100,5270,5270,5270,5270,0
20231221,193900,499516100,5270,5270,5270,5270,0
20231221,193800,499516100,5270,5270,5270,5270,0
20231221,193700,499516100,5270,5270,5270,5270,0
20231221,193600,499516100,5270,5270,5270,5270,0
20231221,193500,499516100,5270,5270,5270,5270,0
20231221,193400,499516100,5270,5270,5270,5270,0
20231221,193300,499516100,5270,5270,5270,5270,2000
20231221,193200,499516100,5270,5270,5270,5270,0
20231221,193100,499516100,5270,5270,5270,5270,0
20231221,193000,499516100,5270,5270,5270,5270,0
20231221,192900,499516100,5270,5270,5270,5270,0
20231221,192800,499516100,5270,5270,5270,5270,0
20231221,192700,499516100,5270,5270,5270,5270,0
20231221,192600,499516100,5270,5270,5270,5270,0
20231221,192500,499516100,5270,5270,5270,5270,0
20231221,192400,499516100,5270,5270,5270,5270,0
20231221,192300,499516100,5270,5270,5270,5270,0
20231221,192200,499516100,5270,5270,5270,5270,0
20231221,192100,499516100,5270,5270,5270,5270,0
20231221,192000,499516100,5270,5270,5270,5270,0
20231221,191900,499516100,5270,5270,5270,5270,0
20231221,191800,499516100,5270,5270,5270,5270,0
20231221,191700,499516100,5270,5270,5270,5270,0
20231221,191600,499516100,5270,5270,5270,5270,0
20231221,191500,499516100,5270,5270,5270,5270,0
20231221,191400,499516100,5270,5270,5270,5270,0
20231221,191300,499516100,5270,5270,5270,5270,0
20231221,191200,499516100,5270,5270,5270,5270,0
20231221,191100,499516100,5270,5270,5270,5270,0
20231221,191000,499516100,5270,5270,5270,5270,0
20231221,190900,499516100,5270,5270,5270,5270,0
20231221,190800,499516100,5270,5270,5270,5270,0
20231221,190700,499516100,5270,5270,5270,5270,0
20231221,190600,499516100,5270,5270,5270,5270,0
20231221,190500,499516100,5270,5270,5270,5270,0
20231221,190400,499516100,5270,5270,5270,5270,0
20231221,190300,499516100,5270,5270,5270,5270,2000
20231221,190200,499516100,5270,5270,5270,5270,0
20231221,190100,499516100,5270,5270,5270,5270,0
20231221,190000,499516100,5270,5270,5270,5270,0
20231221,185900,499516100,5270,5270,5270,5270,0
20231221,185800,499516100,5270,5270,5270,5270,0
20231221,185700,499516100,5270,5270,5270,5270,0
20231221,185600,499516100,5270,5270,5270,5270,0
20231221,185500,499516100,5270,5270,5270,5270,0
20231221,185400,499516100,5270,5270,5270,5270,0
20231221,185300,499516100,5270,5270,5270,5270,0
20231221,185200,499516100,5270,5270,5270,5270,0
20231221,185100,499516100,5270,5270,5270,5270,0
20231221,185000,499516100,5270,5270,5270,5270,0
20231221,184900,499516100,5270,5270,5270,5270,0
20231221,184800,499516100,5270,5270,5270,5270,0
20231221,184700,499516100,5270,5270,5270,5270,0
20231221,184600,499516100,5270,5270,5270,5270,0
20231221,184500,499516100,5270,5270,5270,5270,0
20231221,184400,499516100,5270,5270,5270,5270,0
20231221,184300,499516100,5270,5270,5270,5270,0
20231221,184200,499516100,5270,5270,5270,5270,0
20231221,184100,499516100,5270,5270,5270,5270,0
20231221,184000,499516100,5270,5270,5270,5270,0
20231221,183900,499516100,5270,5270,5270,5270,0
20231221,183800,499516100,5270,5270,5270,5270,0
20231221,183700,499516100,5270,5270,5270,5270,0
20231221,183600,499516100,5270,5270,5270,5270,0
20231221,183500,499516100,5270,5270,5270,5270,0
20231221,183400,499516100,5270,5270,5270,5270,0
20231221,183300,499516100,5270,5270,5270,5270,2000
20231221,183200,499516100,5270,5270,5270,5270,0
20231221,183100,499516100,5270,5270,5270,5270,0
20231221,183000,499516100,5270,5270,5270,5270,0
20231221,182900,499516100,5270,5270,5270,5270,0
20231221,182800,499516100,5270,5270,5270,5270,0
20231221,182700,499516100,5270,5270,5270,5270,0
20231221,182600,499516100,5270,5270,5270,5270,0
20231221,182500,499516100,5270,5270,5270,5270,0
20231221,182400,499516100,5270,5270,5270,5270,0
20231221,182300,499516100,5270,5270,5270,5270,0
20231221,182200,499516100,5270,5270,5270,5270,0
20231221,182100,499516100,5270,5270,5270,5270,0
20231221,182000,499516100,5270,5270,5270,5270,0
20231221,181900,499516100,5270,5270,5270,5270,0
20231221,181800,499516100,5270,5270,5270,5270,0
20231221,181700,499516100,5270,5270,5270,5270,0
20231221,181600,499516100,5270,5270,5270,5270,0
20231221,181500,499516100,5270,5270,5270,5270,0
20231221,181400,499516100,5270,5270,5270,5270,0
20231221,181300,499516100,5270,5270,5270,5270,0
20231221,181200,499516100,5270,5270,5270,5270,0
20231221,181100,499516100,5270,5270,5270,5270,0
20231221,181000,499516100,5270,5270,5270,5270,0
20231221,180900,499516100,5270,5270,5270,5270,0
20231221,180800,499516100,5270,5270,5270,5270,0
20231221,180700,499516100,5270,5270,5270,5270,0
20231221,180600,499516100,5270,5270,5270,5270,0
20231221,180500,499516100,5270,5270,5270,5270,0
20231221,180400,499516100,5270,5270,5270,5270,0
20231221,180300,499516100,5270,5270,5270,5270,2000
20231221,180200,499516100,5270,5270,5270,5270,0
20231221,180100,499516100,5270,5270,5270,5270,0
20231221,180000,499516100,5270,5270,5270,5270,0
20231221,175900,499516100,5270,5270,5270,5270,0
20231221,175800,499516100,5270,5270,5270,5270,0
20231221,175700,499516100,5270,5270,5270,5270,0
20231221,175600,499516100,5270,5270,5270,5270,0
20231221,175500,499516100,5270,5270,5270,5270,0
20231221,175400,499516100,5270,5270,5270,5270,0
20231221,175300,499516100,5270,5270,5270,5270,0
20231221,175200,499516100,5270,5270,5270,5270,0
20231221,175100,499516100,5270,5270,5270,5270,0
20231221,175000,499516100,5270,5270,5270,5270,0
20231221,174900,499516100,5270,5270,5270,5270,0
20231221,174800,499516100,5270,5270,5270,5270,0
20231221,174700,499516100,5270,5270,5270,5270,0
20231221,174600,499516100,5270,5270,5270,5270,0
20231221,174500,499516100,5270,5270,5270,5270,0
20231221,174400,499516100,5270,5270,5270,5270,0
20231221,174300,499516100,5270,5270,5270,5270,0
20231221,174200,499516100,5270,5270,5270,5270,0
20231221,174100,499516100,5270,5270,5270,5270,0
20231221,174000,499516100,5270,5270,5270,5270,0
20231221,173900,499516100,5270,5270,5270,5270,0
20231221,173800,499516100,5270,5270,5270,5270,0
20231221,173700,499516100,5270,5270,5270,5270,0
20231221,173600,499516100,5270,5270,5270,5270,0
20231221,173500,499516100,5270,5270,5270,5270,0
20231221,173400,499516100,5270,5270,5270,5270,0
20231221,173300,499516100,5270,5270,5270,5270,2000
20231221,173200,499516100,5270,5270,5270,5270,0
20231221,173100,499516100,5270,5270,5270,5270,0
20231221,173000,499516100,5270,5270,5270,5270,0
20231221,172900,499516100,5270,5270,5270,5270,0
20231221,172800,499516100,5270,5270,5270,5270,0
20231221,172700,499516100,5270,5270,5270,5270,0
20231221,172600,499516100,5270,5270,5270,5270,0
20231221,172500,499516100,5270,5270,5270,5270,0
20231221,172400,499516100,5270,5270,5270,5270,0
20231221,172300,499516100,5270,5270,5270,5270,0
20231221,172200,499516100,5270,5270,5270,5270,0
20231221,172100,499516100,5270,5270,5270,5270,0
20231221,172000,499516100,5270,5270,5270,5270,0
20231221,171900,499516100,5270,5270,5270,5270,0
20231221,171800,499516100,5270,5270,5270,5270,0
20231221,171700,499516100,5270,5270,5270,5270,0
20231221,171600,499516100,5270,5270,5270,5270,0
20231221,171500,499516100,5270,5270,5270,5270,0
20231221,171400,499516100,5270,5270,5270,5270,0
20231221,171300,499516100,5270,5270,5270,5270,0
20231221,171200,499516100,5270,5270,5270,5270,0
20231221,171100,499516100,5270,5270,5270,5270,0
20231221,171000,499516100,5270,5270,5270,5270,0
20231221,170900,499516100,5270,5270,5270,5270,0
20231221,170800,499516100,5270,5270,5270,5270,0
20231221,170700,499516100,5270,5270,5270,5270,0
20231221,170600,499516100,5270,5270,5270,5270,0
20231221,170500,499516100,5270,5270,5270,5270,0
20231221,170400,499516100,5270,5270,5270,5270,0
20231221,170300,499516100,5270,5270,5270,5270,2000
20231221,170200,499516100,5270,5270,5270,5270,0
20231221,170100,499516100,5270,5270,5270,5270,0
20231221,170000,499516100,5270,5270,5270,5270,0
20231221,165900,499516100,5270,5270,5270,5270,0
20231221,165800,499516100,5270,5270,5270,5270,0
20231221,165700,499516100,5270,5270,5270,5270,0
20231221,165600,499516100,5270,5270,5270,5270,0
20231221,165500,499516100,5270,5270,5270,5270,0
20231221,165400,499516100,5270,5270,5270,5270,0
20231221,165300,499516100,5270,5270,5270,5270,0
20231221,165200,499516100,5270,5270,5270,5270,0
20231221,165100,499516100,5270,5270,5270,5270,0
20231221,165000,499516100,5270,5270,5270,5270,0
20231221,164900,499516100,5270,5270,5270,5270,0
20231221,164800,499516100,5270,5270,5270,5270,0
20231221,164700,499516100,5270,5270,5270,5270,0
20231221,164600,499516100,5270,5270,5270,5270,0
20231221,164500,499516100,5270,5270,5270,5270,0
20231221,164400,499516100,5270,5270,5270,5270,0
20231221,164300,499516100,5270,5270,5270,5270,0
20231221,164200,499516100,5270,5270,5270,5270,0
20231221,164100,499516100,5270,5270,5270,5270,0
20231221,164000,499516100,5270,5270,5270,5270,0
20231221,163900,499516100,5270,5270,5270,5270,0
20231221,163800,499516100,5270,5270,5270,5270,0
20231221,163700,499516100,5270,5270,5270,5270,0
20231221,163600,499516100,5270,5270,5270,5270,0
20231221,163500,499516100,5270,5270,5270,5270,0
20231221,163400,499516100,5270,5270,5270,5270,0
20231221,163300,499516100,5270,5270,5270,5270,2000
20231221,163200,499516100,5270,5270,5270,5270,0
20231221,163100,499516100,5270,5270,5270,5270,0
20231221,163000,499516100,5270,5270,5270,5270,0
20231221,162900,499516100,5270,5270,5270,5270,0
20231221,162800,499516100,5270,5270,5270,5270,0
20231221,162700,499516100,5270,5270,5270,5270,0
20231221,162600,499516100,5270,5270,5270,5270,0
20231221,162500,499516100,5270,5270,5270,5270,0
20231221,162400,499516100,5270,5270,5270,5270,0
20231221,162300,499516100,5270,5270,5270,5270,0
20231221,162200,499516100,5270,5270,5270,5270,0
20231221,162100,499516100,5270,5270,5270,5270,0
20231221,162000,499516100,5270,5270,5270,5270,0
20231221,161900,499516100,5270,5270,5270,5270,0
20231221,161800,499516100,5270,5270,5270,5270,0
20231221,161700,499516100,5270,5270,5270,5270,0
20231221,161600,499516100,5270,5270,5270,5270,0
20231221,161500,499516100,5270,5270,5270,5270,0
20231221,161400,499516100,5270,5270,5270,5270,0
20231221,161300,499516100,5270,5270,5270,5270,0
20231221,161200,499516100,5270,5270,5270,5270,0
20231221,161100,499516100,5270,5270,5270,5270,0
20231221,161000,499516100,5270,5270,5270,5270,0
20231221,160900,499516100,5270,5270,5270,5270,0
20231221,160800,499516100,5270,5270,5270,5270,0
20231221,160700,499516100,5270,5270,5270,5270,0
20231221,160600,499516100,5270,5270,5270,5270,0
20231221,160500,499516100,5270,5270,5270,5270,0
20231221,160400,499516100,5270,5270,5270,5270,0
20231221,160300,499516100,5270,5270,5270,5270,2000
20231221,160200,499516100,5270,5270,5270,5270,0
20231221,160100,499516100,5270,5270,5270,5270,0
20231221,160000,499516100,5270,5270,5270,5270,0
20231221,155900,499516100,5270,5270,5270,5270,0
20231221,155800,499516100,5270,5270,5270,5270,0
20231221,155700,499516100,5270,5270,5270,5270,0
20231221,155600,499516100,5270,5270,5270,5270,0
20231221,155500,499516100,5270,5270,5270,5270,0
20231221,155400,499516100,5270,5270,5270,5270,0
20231221,155300,499516100,5270,5270,5270,5270,0
20231221,155200,499516100,5270,5270,5270,5270,0
20231221,155100,499516100,5270,5270,5270,5270,0
20231221,155000,499516100,5270,5270,5270,5270,0
20231221,154900,499516100,5270,5270,5270,5270,0
20231221,154800,499516100,5270,5270,5270,5270,0
20231221,154700,499516100,5270,5270,5270,5270,0
20231221,154600,499516100,5270,5270,5270,5270,0
20231221,154500,499516100,5270,5270,5270,5270,0
20231221,154400,499516100,5270,5270,5270,5270,0
20231221,154300,499516100,5270,5270,5270,5270,0
20231221,154200,499516100,5270,5270,5270,5270,0
20231221,154100,499516100,5270,5270,5270,5270,0
20231221,154000,499516100,5270,5270,5270,5270,0
20231221,153900,499516100,5270,5270,5270,5270,0
20231221,153800,499516100,5270,5270,5270,5270,0
20231221,153700,499516100,5270,5270,5270,5270,0
20231221,153600,499516100,5270,5270,5270,5270,0
20231221,153500,499516100,5270,5270,5270,5270,0
20231221,153400,499516100,5270,5270,5270,5270,0
20231221,153300,499516100,5270,5270,5270,5270,2000
20231221,153200,499516100,5270,5270,5270,5270,0
20231221,153100,499516100,5270,5270,5270,5270,0
20231221,153000,499516100,5270,5270,5270,5270,2000
20231221,152900,488976100,5260,5260,5260,5260,0
20231221,152800,488976100,5260,5260,5260,5260,0
20231221,152700,488976100,5260,5260,5260,5260,0
20231221,152600,488976100,5260,5260,5260,5260,0
20231221,152500,488976100,5260,5260,5260,5260,0
20231221,152400,488976100,5260,5260,5260,5260,0
20231221,152300,488976100,5260,5260,5260,5260,0
20231221,152200,488976100,5260,5260,5260,5260,0
20231221,152100,488976100,5260,5260,5260,5260,0
20231221,152000,488976100,5260,5260,5260,5260,0
20231221,151900,488976100,5260,5260,5260,5260,5
20231221,151800,488949800,5260,5260,5260,5260,0
20231221,151700,488949800,5260,5260,5260,5260,0
20231221,151600,488949800,5260,5250,5260,5250,1006
20231221,151500,483658690,5260,5260,5260,5260,50
20231221,151400,483395690,5260,5250,5260,5250,86
20231221,151300,482944180,5250,5250,5250,5250,0
20231221,151200,482944180,5250,5260,5260,5250,61
20231221,151100,482623330,5260,5250,5260,5250,30
20231221,151000,482465630,5250,5250,5250,5250,1
20231221,150900,482460380,5270,5270,5270,5270,0
20231221,150800,482460380,5270,5270,5270,5270,0
20231221,150700,482460380,5270,5270,5270,5270,0
20231221,150600,482460380,5270,5270,5270,5270,19
20231221,150500,482360250,5270,5260,5270,5250,335
20231221,150400,480599880,5260,5260,5260,5260,0
20231221,150300,480599880,5260,5260,5260,5260,970
20231221,150200,475497680,5260,5260,5260,5260,93
20231221,150100,475008500,5260,5260,5260,5250,523
20231221,150000,472257890,5270,5270,5270,5270,0
20231221,145900,472257890,5270,5270,5270,5270,0
20231221,145800,472257890,5270,5270,5270,5270,212
20231221,145700,471140650,5270,5270,5270,5270,212
20231221,145600,470023410,5250,5260,5260,5250,5
20231221,145500,469997150,5250,5270,5270,5250,380
20231221,145400,467999760,5270,5270,5270,5270,5
20231221,145300,467973410,5270,5270,5270,5270,0
20231221,145200,467973410,5270,5270,5270,5270,0
20231221,145100,467973410,5270,5270,5270,5270,0
20231221,145000,467973410,5270,5270,5270,5270,24
20231221,144900,467846930,5280,5280,5280,5280,0
20231221,144800,467846930,5280,5280,5280,5280,0
20231221,144700,467846930,5280,5280,5280,5280,500
20231221,144600,465206930,5280,5280,5280,5280,2
20231221,144500,465196370,5260,5260,5260,5260,1840
20231221,144400,455517970,5250,5250,5250,5250,20
20231221,144300,455412970,5250,5250,5250,5250,0
20231221,144200,455412970,5250,5250,5250,5250,110
20231221,144100,454835470,5250,5250,5250,5250,0
20231221,144000,454835470,5250,5240,5250,5240,247
20231221,143900,453539120,5240,5240,5240,5240,1599
20231221,143800,445160360,5250,5250,5250,5250,2153
20231221,143700,433857110,5250,5250,5250,5250,100
20231221,143600,433332110,5250,5250,5250,5250,100
20231221,143500,432807110,5260,5260,5260,5260,0
20231221,143400,432807110,5260,5260,5260,5260,0
20231221,143300,432807110,5260,5260,5260,5260,0
20231221,143200,432807110,5260,5260,5260,5260,210
20231221,143100,431702510,5260,5260,5260,5260,0
20231221,143000,431702510,5260,5260,5260,5260,0
20231221,142900,431702510,5260,5260,5260,5260,0
20231221,142800,431702510,5260,5260,5260,5260,540
20231221,142700,428862110,5260,5260,5260,5260,0
20231221,142600,428862110,5260,5280,5280,5260,90
20231221,142500,428387510,5260,5260,5260,5260,1455
20231221,142400,420734210,5260,5260,5260,5260,26
20231221,142300,420597450,5270,5270,5270,5270,209
20231221,142200,419496020,5270,5270,5270,5270,0
20231221,142100,419496020,5270,5270,5270,5270,30
20231221,142000,419337920,5280,5280,5280,5280,9
20231221,141900,419290400,5280,5280,5280,5280,1
20231221,141800,419285120,5280,5280,5280,5280,20
20231221,141700,419179520,5280,5270,5280,5270,675
20231221,141600,415622220,5260,5260,5260,5260,0
20231221,141500,415622220,5260,5260,5260,5260,0
20231221,141400,415622220,5260,5260,5260,5260,0
20231221,141300,415622220,5260,5260,5260,5260,0
20231221,141200,415622220,5260,5260,5260,5260,1
20231221,141100,415616960,5250,5250,5250,5250,0
20231221,141000,415616960,5250,5250,5250,5250,0
20231221,140900,415616960,5250,5250,5250,5250,1
20231221,140800,415611710,5270,5260,5270,5260,1003
20231221,140700,410325930,5270,5270,5270,5270,0
20231221,140600,410325930,5270,5270,5270,5270,0
20231221,140500,410325930,5270,5270,5270,5270,1
20231221,140400,410320660,5250,5270,5270,5250,101
20231221,140300,409790390,5270,5270,5270,5270,0
20231221,140200,409790390,5270,5270,5270,5270,0
20231221,140100,409790390,5270,5270,5270,5270,0
20231221,140000,409790390,5270,5250,5270,5250,144
20231221,135900,409032730,5240,5250,5250,5240,126
20231221,135800,408372110,5240,5240,5240,5240,0
20231221,135700,408372110,5240,5240,5240,5240,5
20231221,135600,408345910,5250,5250,5250,5250,19
20231221,135500,408246160,5250,5260,5260,5250,841
20231221,135400,403830710,5260,5260,5260,5260,0
20231221,135300,403830710,5260,5260,5260,5260,10
20231221,135200,403778110,5260,5260,5260,5260,7
20231221,135100,403741290,5260,5260,5260,5260,60
20231221,135000,403425690,5260,5260,5260,5260,2
20231221,134900,403415170,5270,5270,5270,5270,0
20231221,134800,403415170,5270,5270,5270,5270,19
20231221,134700,403315040,5260,5260,5260,5260,401
20231221,134600,401205780,5250,5250,5250,5250,0
20231221,134500,401205780,5250,5250,5250,5250,0
20231221,134400,401205780,5250,5250,5250,5250,0
20231221,134300,401205780,5250,5250,5250,5250,5
20231221,134200,401179530,5260,5260,5260,5260,3
20231221,134100,401163750,5260,5260,5260,5260,393
20231221,134000,399096570,5260,5260,5260,5260,0
20231221,133900,399096570,5260,5260,5260,5260,0
20231221,133800,399096570,5260,5260,5260,5260,0
20231221,133700,399096570,5260,5260,5260,5260,0
20231221,133600,399096570,5260,5260,5260,5260,0
20231221,133500,399096570,5260,5260,5260,5260,0
20231221,133400,399096570,5260,5260,5260,5260,2
20231221,133300,399086050,5250,5250,5250,5250,50
20231221,133200,398823550,5260,5260,5260,5260,1
20231221,133100,398818290,5260,5260,5260,5260,55
20231221,133000,398528990,5260,5250,5260,5250,435
20231221,132900,396242330,5260,5260,5260,5260,0
20231221,132800,396242330,5260,5260,5260,5260,0
20231221,132700,396242330,5260,5260,5260,5260,6
20231221,132600,396210770,5260,5260,5260,5260,0
20231221,132500,396210770,5260,5260,5260,5260,100
20231221,132400,395684770,5260,5260,5260,5260,0
20231221,132300,395684770,5260,5260,5260,5260,0
20231221,132200,395684770,5260,5260,5260,5260,0
20231221,132100,395684770,5260,5260,5260,5260,99
20231221,132000,395164030,5260,5260,5260,5260,1
20231221,131900,395158770,5280,5280,5280,5280,30
20231221,131800,395000370,5280,5280,5280,5280,1
20231221,131700,394995090,5280,5280,5280,5280,0
20231221,131600,394995090,5280,5280,5280,5280,94
20231221,131500,394498770,5280,5280,5280,5280,0
20231221,131400,394498770,5280,5280,5280,5280,1
20231221,131300,394493490,5270,5280,5280,5270,203
20231221,131200,393423650,5270,5270,5270,5270,400
20231221,131100,391315650,5270,5270,5270,5270,94
20231221,131000,390820270,5270,5270,5270,5270,490
20231221,130900,388237970,5270,5270,5270,5270,0
20231221,130800,388237970,5270,5270,5270,5270,10
20231221,130700,388185270,5270,5270,5270,5270,0
20231221,130600,388185270,5270,5260,5270,5260,384
20231221,130500,386164090,5250,5250,5250,5250,189
20231221,130400,385171840,5250,5250,5250,5250,11
20231221,130300,385114090,5260,5260,5260,5260,5
20231221,130200,385087790,5260,5260,5260,5260,1
20231221,130100,385082530,5250,5250,5250,5250,200
20231221,130000,384032530,5250,5250,5250,5250,39
20231221,125900,383827780,5250,5250,5250,5250,230
20231221,125800,382620280,5250,5250,5250,5250,200
20231221,125700,381570280,5250,5250,5250,5250,490
20231221,125600,378997780,5250,5250,5250,5250,1300
20231221,125500,372172780,5250,5250,5250,5250,101
20231221,125400,371642530,5250,5250,5250,5250,0
20231221,125300,371642530,5250,5250,5250,5250,0
20231221,125200,371642530,5250,5250,5250,5250,1
20231221,125100,371637280,5250,5240,5250,5240,1950
20231221,125000,361419270,5250,5250,5250,5250,20
20231221,124900,361314270,5240,5240,5240,5240,0
20231221,124800,361314270,5240,5240,5240,5240,380
20231221,124700,359323070,5230,5230,5230,5230,0
20231221,124600,359323070,5230,5230,5230,5230,0
20231221,124500,359323070,5230,5230,5230,5230,0
20231221,124400,359323070,5230,5230,5230,5230,157
20231221,124300,358501960,5230,5230,5230,5230,25
20231221,124200,358371210,5240,5240,5240,5240,0
20231221,124100,358371210,5240,5240,5240,5240,0
20231221,124000,358371210,5240,5240,5240,5240,0
20231221,123900,358371210,5240,5240,5240,5240,0
20231221,123800,358371210,5240,5240,5240,5240,30
20231221,123700,358214010,5240,5240,5240,5240,1
20231221,123600,358208770,5240,5240,5240,5240,432
20231221,123500,355945090,5230,5230,5230,5230,0
20231221,123400,355945090,5230,5230,5230,5230,22
20231221,123300,355830030,5230,5230,5230,5230,0
20231221,123200,355830030,5230,5230,5230,5230,8
20231221,123100,355788190,5230,5230,5230,5230,0
20231221,123000,355788190,5230,5230,5230,5230,1347
20231221,122900,348743380,5230,5230,5230,5230,153
20231221,122800,347943190,5230,5230,5230,5230,0
20231221,122700,347943190,5230,5230,5230,5230,0
20231221,122600,347943190,5230,5230,5230,5230,3
20231221,122500,347927500,5220,5220,5220,5220,0
20231221,122400,347927500,5220,5220,5220,5220,0
20231221,122300,347927500,5220,5220,5220,5220,0
20231221,122200,347927500,5220,5230,5230,5220,380
20231221,122100,345941470,5240,5240,5240,5240,0
20231221,122000,345941470,5240,5240,5240,5240,1
20231221,121900,345936230,5230,5230,5230,5230,0
20231221,121800,345936230,5230,5230,5230,5230,36
20231221,121700,345747950,5230,5230,5230,5230,255
20231221,121600,344414300,5240,5230,5240,5230,110
20231221,121500,343838990,5230,5230,5230,5230,0
20231221,121400,343838990,5230,5230,5230,5230,0
20231221,121300,343838990,5230,5230,5230,5230,0
20231221,121200,343838990,5230,5230,5230,5230,1376
20231221,121100,336642510,5240,5240,5240,5240,2
20231221,121000,336632030,5240,5240,5240,5240,148
20231221,120900,335856510,5230,5230,5230,5230,0
20231221,120800,335856510,5230,5230,5230,5230,0
20231221,120700,335856510,5230,5230,5230,5230,79
20231221,120600,335443340,5230,5230,5230,5230,600
20231221,120500,332305340,5230,5230,5230,5230,0
20231221,120400,332305340,5230,5230,5230,5230,0
20231221,120300,332305340,5230,5230,5230,5230,0
20231221,120200,332305340,5230,5230,5230,5230,30
20231221,120100,332148440,5230,5230,5230,5230,0
20231221,120000,332148440,5230,5230,5230,5230,20
20231221,115900,332043840,5230,5230,5230,5230,0
20231221,115800,332043840,5230,5230,5230,5230,301
20231221,115700,330469610,5230,5230,5230,5230,6
20231221,115600,330438230,5220,5220,5220,5220,0
20231221,115500,330438230,5220,5220,5220,5220,390
20231221,115400,328402430,5230,5230,5230,5230,3
20231221,115300,328386740,5230,5230,5230,5230,0
20231221,115200,328386740,5230,5230,5230,5230,40
20231221,115100,328177540,5220,5220,5220,5220,0
20231221,115000,328177540,5220,5220,5220,5220,40
20231221,114900,327968740,5230,5230,5230,5230,373
20231221,114800,326017950,5250,5250,5250,5250,0
20231221,114700,326017950,5250,5250,5250,5250,0
20231221,114600,326017950,5250,5250,5250,5250,0
20231221,114500,326017950,5250,5250,5250,5250,0
20231221,114400,326017950,5250,5250,5250,5250,0
20231221,114300,326017950,5250,5250,5250,5250,5
20231221,114200,325991700,5250,5250,5250,5250,500
20231221,114100,323366700,5270,5270,5270,5270,0
20231221,114000,323366700,5270,5240,5270,5240,118
20231221,113900,322745670,5230,5230,5230,5230,0
20231221,113800,322745670,5230,5230,5230,5230,1
20231221,113700,322740440,5230,5240,5240,5230,409
20231221,113600,320601110,5240,5240,5240,5240,0
20231221,113500,320601110,5240,5240,5240,5240,0
20231221,113400,320601110,5240,5240,5240,5240,122
20231221,113300,319961830,5240,5240,5240,5240,1
20231221,113200,319956590,5240,5240,5240,5240,1
20231221,113100,319951350,5230,5230,5230,5230,172
20231221,113000,319051790,5230,5230,5230,5230,0
20231221,112900,319051790,5230,5230,5230,5230,0
20231221,112800,319051790,5230,5230,5230,5230,1
20231221,112700,319046560,5220,5220,5220,5220,0
20231221,112600,319046560,5220,5220,5220,5220,14
20231221,112500,318973480,5230,5230,5230,5230,137
20231221,112400,318256970,5230,5230,5230,5230,0
20231221,112300,318256970,5230,5230,5230,5230,3
20231221,112200,318241280,5230,5230,5230,5230,0
20231221,112100,318241280,5230,5230,5230,5230,0
20231221,112000,318241280,5230,5230,5230,5230,11
20231221,111900,318183750,5240,5240,5240,5240,20
20231221,111800,318078950,5240,5240,5240,5240,0
20231221,111700,318078950,5240,5240,5240,5240,0
20231221,111600,318078950,5240,5240,5240,5240,0
20231221,111500,318078950,5240,5240,5240,5240,10
20231221,111400,318026550,5240,5240,5240,5240,19
20231221,111300,317926990,5220,5220,5220,5220,400
20231221,111200,315838990,5220,5220,5220,5220,0
20231221,111100,315838990,5220,5220,5220,5220,0
20231221,111000,315838990,5220,5220,5220,5220,200
20231221,110900,314794990,5220,5220,5220,5220,0
20231221,110800,314794990,5220,5230,5240,5220,499
20231221,110700,312182940,5210,5210,5210,5210,0
20231221,110600,312182940,5210,5210,5210,5210,0
20231221,110500,312182940,5210,5220,5220,5210,1007
20231221,110400,306926890,5210,5210,5210,5210,0
20231221,110300,306926890,5210,5210,5210,5210,0
20231221,110200,306926890,5210,5210,5210,5210,0
20231221,110100,306926890,5210,5210,5210,5210,3
20231221,110000,306911260,5200,5200,5200,5200,0
20231221,105900,306911260,5200,5200,5200,5200,1000
20231221,105800,301711260,5230,5210,5230,5200,3017
20231221,105700,286021870,5200,5220,5220,5200,2412
20231221,105600,273454360,5210,5210,5210,5210,1787
20231221,105500,264144090,5210,5220,5220,5210,3575
20231221,105400,245483430,5220,5220,5220,5220,743
20231221,105300,241604970,5230,5240,5240,5230,3052
20231221,105200,225642510,5240,5240,5240,5240,926
20231221,105100,220790270,5240,5240,5240,5240,127
20231221,105000,220124790,5240,5240,5240,5240,660
20231221,104900,216666390,5250,5260,5270,5250,1208
20231221,104800,210324300,5260,5250,5260,5250,3
20231221,104700,210308540,5250,5250,5250,5250,0
20231221,104600,210308540,5250,5260,5260,5250,900
20231221,104500,205583490,5250,5250,5250,5250,0
20231221,104400,205583490,5250,5280,5280,5250,12
20231221,104300,205520460,5250,5250,5250,5250,0
20231221,104200,205520460,5250,5250,5250,5250,0
20231221,104100,205520460,5250,5250,5250,5250,0
20231221,104000,205520460,5250,5250,5250,5250,0
20231221,103900,205520460,5250,5250,5250,5250,1785
20231221,103800,196149210,5250,5250,5250,5250,500
20231221,103700,193524210,5260,5250,5260,5250,940
20231221,103600,188587310,5250,5260,5260,5250,2354
20231221,103500,176205280,5260,5260,5260,5260,327
20231221,103400,174485260,5270,5270,5270,5270,0
20231221,103300,174485260,5270,5280,5280,5270,3621
20231221,103200,155390160,5280,5280,5280,5280,12
20231221,103100,155326800,5290,5290,5290,5290,1007
20231221,103000,149999770,5280,5280,5280,5280,0
20231221,102900,149999770,5280,5280,5280,5280,2
20231221,102800,149989210,5280,5290,5290,5280,1490
20231221,102700,142110910,5290,5290,5290,5290,11
20231221,102600,142052720,5290,5290,5290,5290,360
20231221,102500,140148320,5290,5290,5290,5290,0
20231221,102400,140148320,5290,5290,5290,5290,33
20231221,102300,139973750,5290,5290,5290,5290,0
20231221,102200,139973750,5290,5290,5290,5290,0
20231221,102100,139973750,5290,5290,5290,5290,214
20231221,102000,138841690,5290,5290,5290,5290,0
20231221,101900,138841690,5290,5290,5290,5290,16
20231221,101800,138757050,5290,5300,5300,5290,277
20231221,101700,137291620,5310,5310,5310,5310,43
20231221,101600,137063290,5290,5290,5290,5290,50
20231221,101500,136798790,5290,5290,5290,5290,5
20231221,101400,136772340,5310,5310,5310,5300,125
20231221,101300,136109590,5270,5270,5270,5270,0
20231221,101200,136109590,5270,5280,5280,5270,120
20231221,101100,135476090,5270,5300,5300,5270,3500
20231221,101000,117004040,5320,5300,5320,5300,536
20231221,100900,114159620,5320,5330,5330,5320,250
20231221,100800,112829120,5330,5330,5330,5330,1
20231221,100700,112823790,5330,5330,5330,5330,1
20231221,100600,112818460,5300,5300,5300,5300,198
20231221,100500,111769060,5300,5310,5310,5300,400
20231221,100400,109646060,5310,5310,5310,5310,0
20231221,100300,109646060,5310,5310,5310,5310,100
20231221,100200,109115060,5310,5310,5310,5310,0
20231221,100100,109115060,5310,5310,5310,5310,0
20231221,100000,109115060,5310,5310,5310,5310,1
20231221,095900,109109750,5310,5320,5320,5310,605
20231221,095800,105894650,5320,5320,5320,5320,393
20231221,095700,103803890,5330,5340,5340,5330,55
20231221,095600,103510690,5340,5330,5340,5330,101
20231221,095500,102972350,5330,5330,5330,5330,11
20231221,095400,102913720,5320,5320,5320,5320,2
20231221,095300,102903080,5320,5320,5320,5320,200
20231221,095200,101839080,5320,5320,5320,5320,131
20231221,095100,101142160,5320,5320,5320,5320,0
20231221,095000,101142160,5320,5320,5320,5320,325
20231221,094900,99413160,5320,5330,5330,5310,1360
20231221,094800,92183620,5320,5320,5320,5320,0
20231221,094700,92183620,5320,5320,5320,5320,253
20231221,094600,90837660,5320,5300,5320,5300,646
20231221,094500,87407120,5300,5300,5300,5300,639
20231221,094400,84020420,5290,5290,5290,5290,241
20231221,094300,82745530,5300,5310,5310,5300,1436
20231221,094200,75134660,5310,5310,5310,5310,682
20231221,094100,71513240,5320,5320,5320,5320,0
20231221,094000,71513240,5320,5320,5320,5320,355
20231221,093900,69624640,5320,5320,5320,5320,0
20231221,093800,69624640,5320,5310,5320,5310,219
20231221,093700,68461740,5310,5290,5310,5290,52
20231221,093600,68186540,5270,5290,5290,5270,2000
20231221,093500,57629660,5290,5300,5300,5290,5
20231221,093400,57603200,5310,5310,5310,5310,1
20231221,093300,57597890,5290,5300,5300,5290,300
20231221,093200,56008990,5300,5300,5300,5300,200
20231221,093100,54948990,5300,5300,5300,5300,0
20231221,093000,54948990,5300,5300,5300,5300,150
20231221,092900,54153990,5300,5300,5300,5300,350
20231221,092800,52298990,5300,5290,5300,5290,931
20231221,092700,47370470,5290,5290,5290,5290,0
20231221,092600,47370470,5290,5290,5290,5270,17
20231221,092500,47280740,5290,5290,5290,5270,217
20231221,092400,46136950,5270,5260,5270,5260,100
20231221,092300,45610450,5270,5270,5270,5270,5
20231221,092200,45584100,5260,5260,5260,5260,0
20231221,092100,45584100,5260,5260,5260,5260,0
20231221,092000,45584100,5260,5260,5260,5260,1171
20231221,091900,39424640,5260,5260,5260,5260,100
20231221,091800,38898640,5260,5260,5260,5260,5
20231221,091700,38872340,5260,5270,5270,5260,718
20231221,091600,35090480,5270,5280,5280,5270,39
20231221,091500,34884860,5290,5290,5290,5290,5
20231221,091400,34858410,5270,5280,5280,5270,90
20231221,091300,34384010,5280,5270,5280,5270,210
20231221,091200,33276210,5260,5260,5260,5260,318
20231221,091100,31603530,5270,5270,5270,5270,2
20231221,091000,31592990,5260,5260,5260,5260,53
20231221,090900,31314210,5260,5270,5270,5260,757
20231221,090800,27330200,5270,5270,5270,5270,130
20231221,090700,26645100,5270,5270,5270,5270,50
20231221,090600,26381600,5270,5270,5270,5270,0
20231221,090500,26381600,5270,5260,5270,5260,2040
20231221,090400,15651100,5260,5260,5260,5260,33
20231221,090300,15477520,5260,5270,5270,5260,130
20231221,090200,14793070,5270,5270,5270,5270,910
20231221,090100,9997370,5270,5270,5280,5270,611
20231221,090000,6777250,5300,5270,5300,5270,1286