KissMeData/115610/min/candle-20231222.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231222,201000,30435393670,3895,3895,3895,3895,37406
20231222,200900,30435393670,3895,3895,3895,3895,0
20231222,200800,30435393670,3895,3895,3895,3895,0
20231222,200700,30435393670,3895,3895,3895,3895,0
20231222,200600,30435393670,3895,3895,3895,3895,0
20231222,200500,30435393670,3895,3895,3895,3895,0
20231222,200400,30435393670,3895,3895,3895,3895,0
20231222,200300,30435393670,3895,3895,3895,3895,0
20231222,200200,30435393670,3895,3895,3895,3895,0
20231222,200100,30435393670,3895,3895,3895,3895,0
20231222,200000,30435393670,3895,3895,3895,3895,0
20231222,195900,30435393670,3895,3895,3895,3895,0
20231222,195800,30435393670,3895,3895,3895,3895,0
20231222,195700,30435393670,3895,3895,3895,3895,0
20231222,195600,30435393670,3895,3895,3895,3895,0
20231222,195500,30435393670,3895,3895,3895,3895,0
20231222,195400,30435393670,3895,3895,3895,3895,0
20231222,195300,30435393670,3895,3895,3895,3895,0
20231222,195200,30435393670,3895,3895,3895,3895,0
20231222,195100,30435393670,3895,3895,3895,3895,0
20231222,195000,30435393670,3895,3895,3895,3895,0
20231222,194900,30435393670,3895,3895,3895,3895,0
20231222,194800,30435393670,3895,3895,3895,3895,0
20231222,194700,30435393670,3895,3895,3895,3895,0
20231222,194600,30435393670,3895,3895,3895,3895,0
20231222,194500,30435393670,3895,3895,3895,3895,0
20231222,194400,30435393670,3895,3895,3895,3895,0
20231222,194300,30435393670,3895,3895,3895,3895,0
20231222,194200,30435393670,3895,3895,3895,3895,0
20231222,194100,30435393670,3895,3895,3895,3895,0
20231222,194000,30435393670,3895,3895,3895,3895,37406
20231222,193900,30435393670,3895,3895,3895,3895,0
20231222,193800,30435393670,3895,3895,3895,3895,0
20231222,193700,30435393670,3895,3895,3895,3895,0
20231222,193600,30435393670,3895,3895,3895,3895,0
20231222,193500,30435393670,3895,3895,3895,3895,0
20231222,193400,30435393670,3895,3895,3895,3895,0
20231222,193300,30435393670,3895,3895,3895,3895,0
20231222,193200,30435393670,3895,3895,3895,3895,0
20231222,193100,30435393670,3895,3895,3895,3895,0
20231222,193000,30435393670,3895,3895,3895,3895,0
20231222,192900,30435393670,3895,3895,3895,3895,0
20231222,192800,30435393670,3895,3895,3895,3895,0
20231222,192700,30435393670,3895,3895,3895,3895,0
20231222,192600,30435393670,3895,3895,3895,3895,0
20231222,192500,30435393670,3895,3895,3895,3895,0
20231222,192400,30435393670,3895,3895,3895,3895,0
20231222,192300,30435393670,3895,3895,3895,3895,0
20231222,192200,30435393670,3895,3895,3895,3895,0
20231222,192100,30435393670,3895,3895,3895,3895,0
20231222,192000,30435393670,3895,3895,3895,3895,0
20231222,191900,30435393670,3895,3895,3895,3895,0
20231222,191800,30435393670,3895,3895,3895,3895,0
20231222,191700,30435393670,3895,3895,3895,3895,0
20231222,191600,30435393670,3895,3895,3895,3895,0
20231222,191500,30435393670,3895,3895,3895,3895,0
20231222,191400,30435393670,3895,3895,3895,3895,0
20231222,191300,30435393670,3895,3895,3895,3895,0
20231222,191200,30435393670,3895,3895,3895,3895,0
20231222,191100,30435393670,3895,3895,3895,3895,0
20231222,191000,30435393670,3895,3895,3895,3895,37406
20231222,190900,30435393670,3895,3895,3895,3895,0
20231222,190800,30435393670,3895,3895,3895,3895,0
20231222,190700,30435393670,3895,3895,3895,3895,0
20231222,190600,30435393670,3895,3895,3895,3895,0
20231222,190500,30435393670,3895,3895,3895,3895,0
20231222,190400,30435393670,3895,3895,3895,3895,0
20231222,190300,30435393670,3895,3895,3895,3895,0
20231222,190200,30435393670,3895,3895,3895,3895,0
20231222,190100,30435393670,3895,3895,3895,3895,0
20231222,190000,30435393670,3895,3895,3895,3895,0
20231222,185900,30435393670,3895,3895,3895,3895,0
20231222,185800,30435393670,3895,3895,3895,3895,0
20231222,185700,30435393670,3895,3895,3895,3895,0
20231222,185600,30435393670,3895,3895,3895,3895,0
20231222,185500,30435393670,3895,3895,3895,3895,0
20231222,185400,30435393670,3895,3895,3895,3895,0
20231222,185300,30435393670,3895,3895,3895,3895,0
20231222,185200,30435393670,3895,3895,3895,3895,0
20231222,185100,30435393670,3895,3895,3895,3895,0
20231222,185000,30435393670,3895,3895,3895,3895,0
20231222,184900,30435393670,3895,3895,3895,3895,0
20231222,184800,30435393670,3895,3895,3895,3895,0
20231222,184700,30435393670,3895,3895,3895,3895,0
20231222,184600,30435393670,3895,3895,3895,3895,0
20231222,184500,30435393670,3895,3895,3895,3895,0
20231222,184400,30435393670,3895,3895,3895,3895,0
20231222,184300,30435393670,3895,3895,3895,3895,0
20231222,184200,30435393670,3895,3895,3895,3895,0
20231222,184100,30435393670,3895,3895,3895,3895,0
20231222,184000,30435393670,3895,3895,3895,3895,37406
20231222,183900,30435393670,3895,3895,3895,3895,0
20231222,183800,30435393670,3895,3895,3895,3895,0
20231222,183700,30435393670,3895,3895,3895,3895,0
20231222,183600,30435393670,3895,3895,3895,3895,0
20231222,183500,30435393670,3895,3895,3895,3895,0
20231222,183400,30435393670,3895,3895,3895,3895,0
20231222,183300,30435393670,3895,3895,3895,3895,0
20231222,183200,30435393670,3895,3895,3895,3895,0
20231222,183100,30435393670,3895,3895,3895,3895,0
20231222,183000,30435393670,3895,3895,3895,3895,0
20231222,182900,30435393670,3895,3895,3895,3895,0
20231222,182800,30435393670,3895,3895,3895,3895,0
20231222,182700,30435393670,3895,3895,3895,3895,0
20231222,182600,30435393670,3895,3895,3895,3895,0
20231222,182500,30435393670,3895,3895,3895,3895,0
20231222,182400,30435393670,3895,3895,3895,3895,0
20231222,182300,30435393670,3895,3895,3895,3895,0
20231222,182200,30435393670,3895,3895,3895,3895,0
20231222,182100,30435393670,3895,3895,3895,3895,0
20231222,182000,30435393670,3895,3895,3895,3895,0
20231222,181900,30435393670,3895,3895,3895,3895,0
20231222,181800,30435393670,3895,3895,3895,3895,0
20231222,181700,30435393670,3895,3895,3895,3895,0
20231222,181600,30435393670,3895,3895,3895,3895,0
20231222,181500,30435393670,3895,3895,3895,3895,0
20231222,181400,30435393670,3895,3895,3895,3895,0
20231222,181300,30435393670,3895,3895,3895,3895,0
20231222,181200,30435393670,3895,3895,3895,3895,0
20231222,181100,30435393670,3895,3895,3895,3895,0
20231222,181000,30435393670,3895,3895,3895,3895,37406
20231222,180900,30435393670,3895,3895,3895,3895,0
20231222,180800,30435393670,3895,3895,3895,3895,0
20231222,180700,30435393670,3895,3895,3895,3895,0
20231222,180600,30435393670,3895,3895,3895,3895,0
20231222,180500,30435393670,3895,3895,3895,3895,0
20231222,180400,30435393670,3895,3895,3895,3895,0
20231222,180300,30435393670,3895,3895,3895,3895,0
20231222,180200,30435393670,3895,3895,3895,3895,0
20231222,180100,30435393670,3895,3895,3895,3895,0
20231222,180000,30435393670,3895,3895,3895,3895,0
20231222,175900,30435393670,3895,3895,3895,3895,0
20231222,175800,30435393670,3895,3895,3895,3895,0
20231222,175700,30435393670,3895,3895,3895,3895,0
20231222,175600,30435393670,3895,3895,3895,3895,0
20231222,175500,30435393670,3895,3895,3895,3895,0
20231222,175400,30435393670,3895,3895,3895,3895,0
20231222,175300,30435393670,3895,3895,3895,3895,0
20231222,175200,30435393670,3895,3895,3895,3895,0
20231222,175100,30435393670,3895,3895,3895,3895,0
20231222,175000,30435393670,3895,3895,3895,3895,0
20231222,174900,30435393670,3895,3895,3895,3895,0
20231222,174800,30435393670,3895,3895,3895,3895,0
20231222,174700,30435393670,3895,3895,3895,3895,0
20231222,174600,30435393670,3895,3895,3895,3895,0
20231222,174500,30435393670,3895,3895,3895,3895,0
20231222,174400,30435393670,3895,3895,3895,3895,0
20231222,174300,30435393670,3895,3895,3895,3895,0
20231222,174200,30435393670,3895,3895,3895,3895,0
20231222,174100,30435393670,3895,3895,3895,3895,0
20231222,174000,30435393670,3895,3895,3895,3895,37406
20231222,173900,30435393670,3895,3895,3895,3895,0
20231222,173800,30435393670,3895,3895,3895,3895,0
20231222,173700,30435393670,3895,3895,3895,3895,0
20231222,173600,30435393670,3895,3895,3895,3895,0
20231222,173500,30435393670,3895,3895,3895,3895,0
20231222,173400,30435393670,3895,3895,3895,3895,0
20231222,173300,30435393670,3895,3895,3895,3895,0
20231222,173200,30435393670,3895,3895,3895,3895,0
20231222,173100,30435393670,3895,3895,3895,3895,0
20231222,173000,30435393670,3895,3895,3895,3895,0
20231222,172900,30435393670,3895,3895,3895,3895,0
20231222,172800,30435393670,3895,3895,3895,3895,0
20231222,172700,30435393670,3895,3895,3895,3895,0
20231222,172600,30435393670,3895,3895,3895,3895,0
20231222,172500,30435393670,3895,3895,3895,3895,0
20231222,172400,30435393670,3895,3895,3895,3895,0
20231222,172300,30435393670,3895,3895,3895,3895,0
20231222,172200,30435393670,3895,3895,3895,3895,0
20231222,172100,30435393670,3895,3895,3895,3895,0
20231222,172000,30435393670,3895,3895,3895,3895,0
20231222,171900,30435393670,3895,3895,3895,3895,0
20231222,171800,30435393670,3895,3895,3895,3895,0
20231222,171700,30435393670,3895,3895,3895,3895,0
20231222,171600,30435393670,3895,3895,3895,3895,0
20231222,171500,30435393670,3895,3895,3895,3895,0
20231222,171400,30435393670,3895,3895,3895,3895,0
20231222,171300,30435393670,3895,3895,3895,3895,0
20231222,171200,30435393670,3895,3895,3895,3895,0
20231222,171100,30435393670,3895,3895,3895,3895,0
20231222,171000,30435393670,3895,3895,3895,3895,37406
20231222,170900,30435393670,3895,3895,3895,3895,0
20231222,170800,30435393670,3895,3895,3895,3895,0
20231222,170700,30435393670,3895,3895,3895,3895,0
20231222,170600,30435393670,3895,3895,3895,3895,0
20231222,170500,30435393670,3895,3895,3895,3895,0
20231222,170400,30435393670,3895,3895,3895,3895,0
20231222,170300,30435393670,3895,3895,3895,3895,0
20231222,170200,30435393670,3895,3895,3895,3895,0
20231222,170100,30435393670,3895,3895,3895,3895,0
20231222,170000,30435393670,3895,3895,3895,3895,0
20231222,165900,30435393670,3895,3895,3895,3895,0
20231222,165800,30435393670,3895,3895,3895,3895,0
20231222,165700,30435393670,3895,3895,3895,3895,0
20231222,165600,30435393670,3895,3895,3895,3895,0
20231222,165500,30435393670,3895,3895,3895,3895,0
20231222,165400,30435393670,3895,3895,3895,3895,0
20231222,165300,30435393670,3895,3895,3895,3895,0
20231222,165200,30435393670,3895,3895,3895,3895,0
20231222,165100,30435393670,3895,3895,3895,3895,0
20231222,165000,30435393670,3895,3895,3895,3895,0
20231222,164900,30435393670,3895,3895,3895,3895,0
20231222,164800,30435393670,3895,3895,3895,3895,0
20231222,164700,30435393670,3895,3895,3895,3895,0
20231222,164600,30435393670,3895,3895,3895,3895,0
20231222,164500,30435393670,3895,3895,3895,3895,0
20231222,164400,30435393670,3895,3895,3895,3895,0
20231222,164300,30435393670,3895,3895,3895,3895,0
20231222,164200,30435393670,3895,3895,3895,3895,0
20231222,164100,30435393670,3895,3895,3895,3895,0
20231222,164000,30435393670,3895,3895,3895,3895,37406
20231222,163900,30435393670,3895,3895,3895,3895,0
20231222,163800,30435393670,3895,3895,3895,3895,0
20231222,163700,30435393670,3895,3895,3895,3895,0
20231222,163600,30435393670,3895,3895,3895,3895,0
20231222,163500,30435393670,3895,3895,3895,3895,0
20231222,163400,30435393670,3895,3895,3895,3895,0
20231222,163300,30435393670,3895,3895,3895,3895,0
20231222,163200,30435393670,3895,3895,3895,3895,0
20231222,163100,30435393670,3895,3895,3895,3895,0
20231222,163000,30435393670,3895,3895,3895,3895,0
20231222,162900,30435393670,3895,3895,3895,3895,0
20231222,162800,30435393670,3895,3895,3895,3895,0
20231222,162700,30435393670,3895,3895,3895,3895,0
20231222,162600,30435393670,3895,3895,3895,3895,0
20231222,162500,30435393670,3895,3895,3895,3895,0
20231222,162400,30435393670,3895,3895,3895,3895,0
20231222,162300,30435393670,3895,3895,3895,3895,0
20231222,162200,30435393670,3895,3895,3895,3895,0
20231222,162100,30435393670,3895,3895,3895,3895,0
20231222,162000,30435393670,3895,3895,3895,3895,0
20231222,161900,30435393670,3895,3895,3895,3895,0
20231222,161800,30435393670,3895,3895,3895,3895,0
20231222,161700,30435393670,3895,3895,3895,3895,0
20231222,161600,30435393670,3895,3895,3895,3895,0
20231222,161500,30435393670,3895,3895,3895,3895,0
20231222,161400,30435393670,3895,3895,3895,3895,0
20231222,161300,30435393670,3895,3895,3895,3895,0
20231222,161200,30435393670,3895,3895,3895,3895,0
20231222,161100,30435393670,3895,3895,3895,3895,0
20231222,161000,30435393670,3895,3895,3895,3895,37406
20231222,160900,30435393670,3895,3895,3895,3895,0
20231222,160800,30435393670,3895,3895,3895,3895,0
20231222,160700,30435393670,3895,3895,3895,3895,0
20231222,160600,30435393670,3895,3895,3895,3895,0
20231222,160500,30435393670,3895,3895,3895,3895,0
20231222,160400,30435393670,3895,3895,3895,3895,0
20231222,160300,30435393670,3895,3895,3895,3895,0
20231222,160200,30435393670,3895,3895,3895,3895,0
20231222,160100,30435393670,3895,3895,3895,3895,0
20231222,160000,30435393670,3895,3895,3895,3895,0
20231222,155900,30435393670,3895,3895,3895,3895,0
20231222,155800,30435393670,3895,3895,3895,3895,0
20231222,155700,30435393670,3895,3895,3895,3895,0
20231222,155600,30435393670,3895,3895,3895,3895,0
20231222,155500,30435393670,3895,3895,3895,3895,0
20231222,155400,30435393670,3895,3895,3895,3895,0
20231222,155300,30435393670,3895,3895,3895,3895,0
20231222,155200,30435393670,3895,3895,3895,3895,0
20231222,155100,30435393670,3895,3895,3895,3895,0
20231222,155000,30435393670,3895,3895,3895,3895,0
20231222,154900,30435393670,3895,3895,3895,3895,0
20231222,154800,30435393670,3895,3895,3895,3895,0
20231222,154700,30435393670,3895,3895,3895,3895,0
20231222,154600,30435393670,3895,3895,3895,3895,0
20231222,154500,30435393670,3895,3895,3895,3895,0
20231222,154400,30435393670,3895,3895,3895,3895,0
20231222,154300,30435393670,3895,3895,3895,3895,0
20231222,154200,30435393670,3895,3895,3895,3895,0
20231222,154100,30435393670,3895,3895,3895,3895,0
20231222,154000,30435393670,3895,3895,3895,3895,37406
20231222,153900,30435393670,3895,3895,3895,3895,0
20231222,153800,30435393670,3895,3895,3895,3895,0
20231222,153700,30435393670,3895,3895,3895,3895,0
20231222,153600,30435393670,3895,3895,3895,3895,0
20231222,153500,30435393670,3895,3895,3895,3895,0
20231222,153400,30435393670,3895,3895,3895,3895,0
20231222,153300,30435393670,3895,3895,3895,3895,0
20231222,153200,30435393670,3895,3895,3895,3895,0
20231222,153100,30435393670,3895,3895,3895,3895,0
20231222,153000,30435393670,3895,3895,3895,3895,37406
20231222,152900,30289697300,3890,3890,3890,3890,0
20231222,152800,30289697300,3890,3890,3890,3890,0
20231222,152700,30289697300,3890,3890,3890,3890,0
20231222,152600,30289697300,3890,3890,3890,3890,0
20231222,152500,30289697300,3890,3890,3890,3890,0
20231222,152400,30289697300,3890,3890,3890,3890,0
20231222,152300,30289697300,3890,3890,3890,3890,0
20231222,152200,30289697300,3890,3890,3890,3890,0
20231222,152100,30289697300,3890,3890,3890,3890,0
20231222,152000,30289697300,3890,3890,3890,3890,0
20231222,151900,30289697300,3890,3875,3895,3800,42912
20231222,151800,30124784815,3880,3865,3880,3865,6474
20231222,151700,30099724095,3865,3855,3870,3855,8659
20231222,151600,30066257980,3850,3850,3855,3850,2942
20231222,151500,30054926625,3845,3855,3855,3845,1363
20231222,151400,30049677905,3855,3845,3855,3845,3866
20231222,151300,30034805135,3840,3825,3845,3825,6765
20231222,151200,30008857070,3825,3835,3835,3815,5840
20231222,151100,29986524370,3835,3830,3835,3830,1546
20231222,151000,29980602230,3830,3835,3840,3830,2002
20231222,150900,29972931120,3835,3840,3840,3835,5988
20231222,150800,29949961575,3835,3845,3850,3835,5238
20231222,150700,29929839595,3845,3850,3850,3840,4524
20231222,150600,29912443530,3850,3865,3865,3850,7199
20231222,150500,29884720580,3865,3875,3875,3860,1715
20231222,150400,29878088840,3875,3860,3875,3860,2962
20231222,150300,29866624925,3865,3860,3870,3860,1878
20231222,150200,29859360745,3860,3850,3860,3850,1288
20231222,150100,29854391365,3855,3855,3855,3855,317
20231222,150000,29853169330,3855,3855,3860,3855,1272
20231222,145900,29848260535,3850,3855,3855,3850,1794
20231222,145800,29841346810,3855,3860,3865,3850,3631
20231222,145700,29827337255,3860,3860,3860,3855,7781
20231222,145600,29797307810,3860,3855,3860,3855,2438
20231222,145500,29787908985,3855,3855,3860,3850,2289
20231222,145400,29779090095,3855,3860,3860,3850,2939
20231222,145300,29767759345,3860,3850,3860,3845,6129
20231222,145200,29744143000,3850,3830,3855,3830,14530
20231222,145100,29688235840,3830,3830,3845,3825,3943
20231222,145000,29673120585,3825,3820,3830,3815,2568
20231222,144900,29663300520,3820,3825,3835,3820,2815
20231222,144800,29652518885,3825,3805,3840,3805,22864
20231222,144700,29565200125,3810,3810,3810,3810,0
20231222,144600,29565200125,3810,3810,3810,3810,0
20231222,144500,29565200125,3810,3815,3815,3810,3456
20231222,144400,29552028700,3815,3815,3820,3810,6638
20231222,144300,29526731375,3815,3825,3830,3810,6153
20231222,144200,29503262055,3825,3825,3825,3810,4487
20231222,144100,29486121725,3820,3845,3845,3810,17350
20231222,144000,29419766195,3845,3850,3850,3845,3812
20231222,143900,29405108015,3845,3850,3855,3845,898
20231222,143800,29401651715,3850,3850,3855,3850,1122
20231222,143700,29397332005,3850,3855,3855,3845,715
20231222,143600,29394578660,3855,3845,3855,3845,402
20231222,143500,29393030320,3855,3845,3860,3830,3004
20231222,143400,29381482995,3845,3825,3845,3825,3550
20231222,143300,29367844305,3825,3830,3840,3825,3398
20231222,143200,29354838375,3825,3840,3840,3825,300
20231222,143100,29353690430,3825,3835,3840,3825,4176
20231222,143000,29337689630,3835,3845,3845,3835,304
20231222,142900,29336521755,3850,3835,3850,3830,2545
20231222,142800,29326753785,3840,3835,3840,3830,3527
20231222,142700,29313242115,3835,3845,3850,3830,2974
20231222,142600,29301837570,3845,3845,3850,3835,10918
20231222,142500,29259951570,3845,3850,3850,3840,5397
20231222,142400,29239215990,3845,3850,3865,3845,7739
20231222,142300,29209416920,3850,3865,3870,3850,2969
20231222,142200,29197957470,3860,3860,3870,3850,2700
20231222,142100,29187538585,3860,3870,3870,3860,1975
20231222,142000,29179914055,3870,3870,3870,3850,7610
20231222,141900,29150572060,3865,3860,3865,3855,5111
20231222,141800,29130841215,3865,3865,3865,3860,779
20231222,141700,29127833165,3860,3860,3870,3860,1712
20231222,141600,29121224705,3860,3855,3870,3855,3416
20231222,141500,29108052895,3855,3870,3875,3855,1374
20231222,141400,29102749335,3865,3855,3865,3855,801
20231222,141300,29099658565,3860,3850,3860,3850,1918
20231222,141200,29092266815,3850,3865,3865,3850,6334
20231222,141100,29067840200,3860,3865,3870,3860,621
20231222,141000,29065442895,3865,3860,3870,3860,2789
20231222,140900,29054664180,3860,3865,3865,3855,7262
20231222,140800,29026660630,3865,3860,3865,3860,2360
20231222,140700,29017550030,3860,3865,3870,3860,2635
20231222,140600,29007366035,3870,3875,3875,3870,2146
20231222,140500,28999060950,3870,3880,3880,3870,3915
20231222,140400,28983895150,3885,3885,3885,3875,3595
20231222,140300,28969945710,3885,3890,3890,3885,1222
20231222,140200,28965198225,3890,3890,3890,3885,750
20231222,140100,28962283860,3890,3890,3905,3890,1189
20231222,140000,28957658470,3890,3895,3905,3885,2342
20231222,135900,28948545845,3910,3890,3915,3880,3404
20231222,135800,28935312170,3890,3890,3895,3890,515
20231222,135700,28933308765,3890,3890,3895,3890,2141
20231222,135600,28924980200,3890,3885,3895,3885,464
20231222,135500,28923175415,3885,3900,3900,3885,2477
20231222,135400,28913542340,3895,3920,3920,3895,2718
20231222,135300,28902924950,3915,3920,3925,3910,1683
20231222,135200,28896321225,3905,3910,3925,3905,798
20231222,135100,28893195970,3910,3910,3930,3910,5760
20231222,135000,28870606160,3905,3900,3910,3900,3780
20231222,134900,28855846400,3900,3905,3905,3900,151
20231222,134800,28855257400,3905,3900,3905,3895,463
20231222,134700,28853452720,3895,3880,3900,3880,329
20231222,134600,28852171300,3895,3885,3895,3880,1957
20231222,134500,28844574395,3880,3885,3885,3880,524
20231222,134400,28842539470,3880,3885,3885,3880,745
20231222,134300,28839645310,3880,3880,3880,3875,2532
20231222,134200,28829829790,3880,3875,3920,3870,2522
20231222,134100,28820038745,3875,3895,3895,3875,3739
20231222,134000,28805505395,3895,3915,3925,3895,8930
20231222,133900,28770544940,3925,3920,3935,3905,10225
20231222,133800,28730427030,3925,3895,3925,3890,2734
20231222,133700,28719727610,3890,3910,3910,3885,2663
20231222,133600,28709366735,3895,3920,3930,3890,10432
20231222,133500,28668610535,3915,3930,3935,3915,8913
20231222,133400,28633597085,3925,3910,3930,3900,9723
20231222,133300,28595535220,3905,3915,3915,3890,6662
20231222,133200,28569512860,3890,3870,3920,3865,11892
20231222,133100,28523047630,3870,3855,3870,3850,6059
20231222,133000,28499657240,3855,3865,3870,3850,13609
20231222,132900,28447243445,3870,3860,3870,3860,1957
20231222,132800,28439678870,3870,3860,3870,3860,2441
20231222,132700,28430235145,3870,3870,3870,3855,7861
20231222,132600,28399883380,3870,3890,3890,3865,2053
20231222,132500,28391929810,3890,3890,3890,3875,52
20231222,132400,28391728065,3870,3870,3900,3860,10159
20231222,132300,28352418555,3865,3905,3905,3865,12854
20231222,132200,28302575415,3915,3895,3915,3895,2707
20231222,132100,28291999485,3890,3890,3890,3875,7436
20231222,132000,28263117040,3890,3905,3905,3885,7952
20231222,131900,28232153040,3905,3920,3920,3900,6363
20231222,131800,28207271520,3920,3925,3930,3920,4098
20231222,131700,28191196330,3930,3940,3940,3930,1475
20231222,131600,28185397330,3935,3935,3940,3935,958
20231222,131500,28181627540,3935,3945,3945,3935,337
20231222,131400,28180301335,3935,3935,3935,3930,1817
20231222,131300,28173156530,3935,3935,3935,3930,1895
20231222,131200,28165701205,3935,3940,3940,3935,1739
20231222,131100,28158853890,3940,3955,3955,3935,5917
20231222,131000,28135524575,3955,3965,3970,3955,4071
20231222,130900,28119380205,3970,3955,3970,3950,8541
20231222,130800,28085578745,3950,3940,3950,3940,2414
20231222,130700,28076052620,3940,3940,3940,3935,1151
20231222,130600,28071518380,3940,3945,3945,3935,253
20231222,130500,28070521745,3940,3940,3940,3935,306
20231222,130400,28069316115,3940,3940,3940,3935,1143
20231222,130300,28064813645,3945,3950,3950,3945,1296
20231222,130200,28059700575,3945,3945,3950,3940,519
20231222,130100,28057652760,3945,3950,3950,3925,1368
20231222,130000,28052266740,3950,3935,3950,3925,1011
20231222,125900,28048293855,3930,3950,3950,3930,5223
20231222,125800,28027708770,3950,3965,3965,3950,2715
20231222,125700,28016977935,3955,3965,3965,3955,1730
20231222,125600,28010127845,3965,3960,3965,3955,3257
20231222,125500,27997225995,3960,3965,3970,3960,4195
20231222,125400,27980590745,3965,3965,3975,3960,2734
20231222,125300,27969746190,3965,3955,3970,3950,5717
20231222,125200,27947100415,3950,3940,3960,3940,2431
20231222,125100,27937506935,3935,3935,3945,3930,1994
20231222,125000,27929666855,3940,3920,3940,3920,4113
20231222,124900,27913514005,3925,3920,3925,3920,2292
20231222,124800,27904524975,3920,3920,3930,3920,2793
20231222,124700,27893574185,3925,3925,3930,3925,2353
20231222,124600,27884338105,3935,3930,3935,3920,3405
20231222,124500,27870975200,3930,3925,3935,3925,3133
20231222,124400,27858662550,3930,3940,3940,3930,2565
20231222,124300,27848566740,3940,3940,3950,3930,4832
20231222,124200,27829555495,3940,3975,3980,3940,13100
20231222,124100,27777636390,3980,3980,3985,3965,4910
20231222,124000,27758122555,3980,3990,3995,3970,14660
20231222,123900,27699778040,3990,3965,3995,3965,15514
20231222,123800,27637961640,3975,3945,3975,3945,13599
20231222,123700,27584020225,3950,3940,3955,3940,6245
20231222,123600,27559347755,3945,3945,3945,3930,1979
20231222,123500,27551560995,3935,3920,3950,3920,16970
20231222,123400,27484718895,3920,3935,3955,3915,14840
20231222,123300,27426226000,3930,3905,3935,3905,4664
20231222,123200,27407927710,3905,3915,3915,3900,632
20231222,123100,27405462710,3900,3905,3925,3900,2877
20231222,123000,27394217675,3920,3895,3920,3890,6788
20231222,122900,27367668700,3900,3890,3900,3890,1958
20231222,122800,27360042280,3890,3890,3895,3890,1121
20231222,122700,27355681155,3895,3890,3895,3890,2618
20231222,122600,27345490145,3895,3900,3900,3895,11508
20231222,122500,27300662235,3910,3905,3915,3890,4192
20231222,122400,27284318745,3910,3905,3915,3900,2719
20231222,122300,27273689175,3910,3900,3910,3900,3177
20231222,122200,27261268830,3910,3890,3910,3890,3257
20231222,122100,27248562720,3895,3885,3895,3885,4756
20231222,122000,27230043320,3890,3885,3895,3885,4641
20231222,121900,27212003310,3890,3890,3895,3885,3219
20231222,121800,27199479240,3890,3890,3895,3880,2476
20231222,121700,27189849565,3895,3885,3895,3875,2334
20231222,121600,27180782000,3870,3855,3880,3855,6163
20231222,121500,27156947140,3860,3850,3865,3850,3750
20231222,121400,27142488615,3855,3865,3865,3850,2152
20231222,121300,27134194650,3860,3865,3865,3855,2789
20231222,121200,27123437485,3865,3860,3870,3860,2293
20231222,121100,27114581205,3870,3860,3870,3855,7330
20231222,121000,27086288250,3860,3850,3870,3850,3625
20231222,120900,27072296590,3860,3860,3880,3835,30740
20231222,120800,26953937910,3850,3860,3865,3850,13971
20231222,120700,26900084065,3865,3870,3875,3855,7943
20231222,120600,26869398690,3870,3880,3885,3865,15514
20231222,120500,26809317345,3885,3890,3900,3885,6389
20231222,120400,26784491485,3895,3890,3900,3885,3130
20231222,120300,26772315485,3890,3895,3910,3890,5200
20231222,120200,26752058275,3910,3895,3910,3895,2477
20231222,120100,26742399360,3895,3900,3910,3890,4545
20231222,120000,26724660815,3910,3910,3920,3890,7071
20231222,115900,26697051035,3915,3910,3920,3910,883
20231222,115800,26693593060,3915,3905,3915,3895,3109
20231222,115700,26681434655,3895,3915,3920,3895,7219
20231222,115600,26653291075,3895,3895,3910,3885,5602
20231222,115500,26631465330,3895,3895,3900,3885,4004
20231222,115400,26615889050,3900,3895,3900,3895,1429
20231222,115300,26610323015,3910,3890,3910,3885,3458
20231222,115200,26596856385,3895,3895,3905,3895,4299
20231222,115100,26580107440,3905,3905,3910,3895,4326
20231222,115000,26563232195,3905,3910,3925,3905,1764
20231222,114900,26556332315,3910,3910,3930,3900,4549
20231222,114800,26538532000,3930,3895,3940,3895,4207
20231222,114700,26522083255,3895,3900,3920,3890,1385
20231222,114600,26516679725,3900,3910,3920,3885,5297
20231222,114500,26496029405,3920,3880,3920,3880,11683
20231222,114400,26450436440,3880,3880,3895,3875,7985
20231222,114300,26419462160,3890,3900,3900,3875,14048
20231222,114200,26364868045,3900,3900,3900,3900,1595
20231222,114100,26358647545,3900,3895,3920,3895,4265
20231222,114000,26341989805,3895,3905,3935,3885,3505
20231222,113900,26328349815,3910,3940,3950,3875,21579
20231222,113800,26244155585,3945,3920,3950,3915,3194
20231222,113700,26231583610,3925,3915,3925,3910,3155
20231222,113600,26219231825,3915,3915,3925,3905,1180
20231222,113500,26214613840,3935,3900,3935,3900,4110
20231222,113400,26198515105,3900,3930,3930,3900,25562
20231222,113300,26098674800,3930,3935,3940,3930,3971
20231222,113200,26083055425,3940,3950,3950,3940,2414
20231222,113100,26073543115,3945,3950,3970,3945,3617
20231222,113000,26059245690,3950,3985,3985,3950,5421
20231222,112900,26037722795,3995,3935,3995,3935,6077
20231222,112800,26013720265,3935,3935,3940,3930,8351
20231222,112700,25980877535,3940,3930,3940,3920,17219
20231222,112600,25913264515,3935,3910,3935,3900,24819
20231222,112500,25816049485,3910,3975,3975,3900,59367
20231222,112400,25582271430,3975,3965,3980,3965,4117
20231222,112300,25565922560,3965,3985,3985,3960,19223
20231222,112200,25489604175,3985,3995,3995,3980,9045
20231222,112100,25453550500,4000,4000,4000,4000,5995
20231222,112000,25429570500,3995,4010,4015,3995,3962
20231222,111900,25413704635,4015,4015,4020,4015,814
20231222,111800,25410435430,4015,4005,4040,4000,2532
20231222,111700,25400259525,4020,4010,4020,3995,4215
20231222,111600,25383341960,3995,4010,4010,3985,7846
20231222,111500,25352009490,3995,4010,4010,3995,5069
20231222,111400,25331725175,4010,4015,4020,4010,1458
20231222,111300,25325877990,4020,4020,4025,4015,1394
20231222,111200,25320276660,4025,4025,4040,4010,8930
20231222,111100,25284360100,4025,3995,4025,3980,6930
20231222,111000,25256571175,3995,3985,3995,3970,7335
20231222,110900,25227372880,3980,3995,3995,3980,9726
20231222,110800,25188611510,3995,3985,4000,3985,1317
20231222,110700,25183350120,3980,3985,4010,3980,7643
20231222,110600,25152889680,3985,4005,4010,3980,3635
20231222,110500,25138369825,4010,4010,4010,3975,14395
20231222,110400,25080815920,4010,4025,4030,4010,3150
20231222,110300,25068157685,4030,4030,4035,4025,1927
20231222,110200,25060399805,4035,4025,4035,4025,2103
20231222,110100,25051925735,4025,4030,4030,4025,1369
20231222,110000,25046415000,4025,4050,4050,4025,9967
20231222,105900,25006173360,4050,4040,4055,4025,4477
20231222,105800,24988122815,4045,4045,4050,4030,3616
20231222,105700,24973483915,4060,4045,4060,4045,2383
20231222,105600,24963827875,4050,4035,4065,4025,4969
20231222,105500,24943721530,4045,4050,4055,4040,9796
20231222,105400,24904075390,4045,4045,4060,4040,17225
20231222,105300,24834315955,4040,4025,4045,4010,3832
20231222,105200,24818874920,4025,4025,4035,4000,9155
20231222,105100,24781992480,4030,3995,4030,3995,7537
20231222,105000,24751717590,4005,4000,4010,3995,4594
20231222,104900,24733359550,3995,4015,4020,3995,5813
20231222,104800,24710069105,4015,4020,4025,4005,9118
20231222,104700,24673443810,4020,4010,4020,4005,5195
20231222,104600,24652600480,4010,4005,4015,4000,6283
20231222,104500,24627421470,4000,4010,4020,3990,8430
20231222,104400,24593650810,4010,3990,4015,3960,41141
20231222,104300,24429847525,3990,4015,4015,3990,41763
20231222,104200,24262726515,4010,4015,4020,4010,7049
20231222,104100,24234449440,4015,4020,4030,4015,4974
20231222,104000,24214456370,4025,4025,4025,4010,9926
20231222,103900,24174594160,4025,4015,4025,4000,26603
20231222,103800,24067947935,4020,4015,4030,4015,10012
20231222,103700,24027707170,4015,4040,4040,4010,42072
20231222,103600,23858373630,4040,4045,4050,4040,5671
20231222,103500,23835436105,4045,4050,4055,4045,17698
20231222,103400,23763794485,4050,4060,4075,4050,8859
20231222,103300,23727860095,4060,4065,4070,4055,19621
20231222,103200,23648182750,4070,4070,4070,4065,5120
20231222,103100,23627350770,4070,4075,4085,4070,8875
20231222,103000,23591200400,4080,4080,4085,4065,6591
20231222,102900,23564343245,4080,4085,4090,4060,4694
20231222,102800,23545199030,4080,4055,4085,4055,13322
20231222,102700,23491068555,4060,4055,4070,4055,9941
20231222,102600,23450715430,4055,4060,4065,4055,6864
20231222,102500,23422859810,4060,4075,4075,4055,10098
20231222,102400,23381871570,4075,4055,4075,4055,8046
20231222,102300,23349197250,4055,4055,4060,4050,10202
20231222,102200,23307837170,4060,4065,4080,4060,9344
20231222,102100,23269861020,4065,4080,4085,4055,16190
20231222,102000,23204052560,4085,4055,4085,4035,11373
20231222,101900,23157917970,4060,4080,4080,4035,46052
20231222,101800,22971053395,4080,4115,4115,4080,47507
20231222,101700,22776343500,4115,4145,4145,4115,16693
20231222,101600,22707371630,4140,4125,4155,4125,14569
20231222,101500,22647001990,4125,4105,4145,4105,6301
20231222,101400,22621064815,4105,4115,4115,4100,12497
20231222,101300,22569730285,4120,4135,4145,4115,9567
20231222,101200,22530248065,4135,4160,4160,4130,8037
20231222,101100,22496935605,4165,4110,4190,4085,45615
20231222,101000,22308928300,4110,4165,4165,4105,42162
20231222,100900,22134715250,4165,4150,4190,4125,26836
20231222,100800,22023459805,4150,4205,4205,4140,39491
20231222,100700,21858596925,4205,4220,4235,4190,84892
20231222,100600,21501208165,4230,4140,4230,4130,118060
20231222,100500,21007203015,4135,4100,4145,4095,22351
20231222,100400,20914969445,4095,4125,4125,4085,23618
20231222,100300,20818127775,4125,4135,4140,4115,22749
20231222,100200,20724236325,4135,4125,4135,4110,9714
20231222,100100,20684216615,4115,4100,4145,4100,25632
20231222,100000,20578424330,4105,4100,4105,4085,11170
20231222,095900,20532675865,4105,4115,4135,4100,16605
20231222,095800,20464344395,4115,4085,4130,4070,18306
20231222,095700,20389536755,4085,4100,4120,4085,26537
20231222,095600,20280730930,4095,4130,4130,4085,30125
20231222,095500,20157237490,4130,4185,4185,4085,49346
20231222,095400,19953251380,4165,4135,4220,4130,140852
20231222,095300,19363799920,4135,4065,4145,4045,53957
20231222,095200,19142656515,4055,4020,4060,4020,15283
20231222,095100,19080954615,4020,4025,4040,3995,20868
20231222,095000,18997141040,4025,3995,4065,3990,34327
20231222,094900,18859202920,3995,4040,4040,3995,89002
20231222,094800,18502354270,4040,4055,4080,4035,23592
20231222,094700,18406706910,4055,4040,4095,4035,35654
20231222,094600,18262441595,4040,4080,4080,4030,44694
20231222,094500,18081869680,4050,4105,4115,4050,44703
20231222,094400,17899228915,4105,4070,4105,4070,44437
20231222,094300,17717319415,4075,4055,4085,4050,46024
20231222,094200,17530363975,4050,4000,4160,3990,83577
20231222,094100,17191670905,3985,4135,4155,3975,232718
20231222,094000,16249449890,4135,4210,4220,4130,71179
20231222,093900,15953010040,4210,4175,4250,4165,71735
20231222,093800,15650885095,4180,4155,4200,4145,48182
20231222,093700,15449704445,4155,4160,4200,4130,92062
20231222,093600,15067518865,4150,4165,4225,4150,91649
20231222,093500,14684263730,4160,4245,4300,4160,249904
20231222,093400,13617631275,4250,4180,4290,4170,284010
20231222,093300,12412011035,4180,4160,4180,4120,116119
20231222,093200,11930540295,4160,4210,4215,4140,141404
20231222,093100,11340134750,4210,4230,4235,4185,158995
20231222,093000,10669545360,4230,4230,4230,4230,0
20231222,092900,10669545360,4230,4175,4230,4170,75408
20231222,092800,10352172825,4180,4200,4220,4150,134851
20231222,092700,9788157775,4200,4190,4230,4175,168264
20231222,092600,9080359195,4175,4120,4225,4115,252919
20231222,092500,8020503090,4120,4125,4170,4090,129026
20231222,092400,7487940980,4120,4140,4140,4075,136877
20231222,092300,6925771755,4140,4115,4180,4100,250941
20231222,092200,5888848155,4115,3995,4120,3990,206985
20231222,092100,5045774995,4015,3940,4035,3920,121361
20231222,092000,4562319090,3935,3930,3955,3920,59017
20231222,091900,4329673850,3940,3930,3950,3900,32593
20231222,091800,4201676715,3910,3920,3930,3890,42238
20231222,091700,4036416470,3920,3940,3950,3895,65930
20231222,091600,3777675505,3940,3860,3975,3850,162630
20231222,091500,3140289555,3860,3835,3860,3830,28086
20231222,091400,3032213235,3830,3810,3835,3805,6537
20231222,091300,3007260850,3810,3810,3815,3785,16960
20231222,091200,2942841135,3815,3825,3830,3800,15746
20231222,091100,2882735110,3830,3795,3830,3780,21980
20231222,091000,2799171475,3800,3815,3830,3790,46783
20231222,090900,2620722375,3805,3745,3820,3745,33745
20231222,090800,2492831790,3745,3740,3750,3710,25176
20231222,090700,2398941630,3730,3750,3750,3710,56308
20231222,090600,2188653925,3755,3765,3785,3750,41663
20231222,090500,2031984690,3765,3770,3775,3760,27255
20231222,090400,1929354615,3780,3795,3805,3760,53061
20231222,090300,1728853245,3800,3780,3800,3770,22173
20231222,090200,1644894565,3780,3815,3840,3780,71310
20231222,090100,1373261805,3825,3840,3885,3800,114636
20231222,090000,934240750,3850,3850,3925,3830,241785