KissMeData/158430/min/candle-20231219.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231219,202300,2430170730,4445,4445,4445,4445,7454
20231219,202200,2430170730,4445,4445,4445,4445,0
20231219,202100,2430170730,4445,4445,4445,4445,0
20231219,202000,2430170730,4445,4445,4445,4445,0
20231219,201900,2430170730,4445,4445,4445,4445,0
20231219,201800,2430170730,4445,4445,4445,4445,0
20231219,201700,2430170730,4445,4445,4445,4445,0
20231219,201600,2430170730,4445,4445,4445,4445,0
20231219,201500,2430170730,4445,4445,4445,4445,0
20231219,201400,2430170730,4445,4445,4445,4445,0
20231219,201300,2430170730,4445,4445,4445,4445,0
20231219,201200,2430170730,4445,4445,4445,4445,0
20231219,201100,2430170730,4445,4445,4445,4445,0
20231219,201000,2430170730,4445,4445,4445,4445,0
20231219,200900,2430170730,4445,4445,4445,4445,0
20231219,200800,2430170730,4445,4445,4445,4445,0
20231219,200700,2430170730,4445,4445,4445,4445,0
20231219,200600,2430170730,4445,4445,4445,4445,0
20231219,200500,2430170730,4445,4445,4445,4445,0
20231219,200400,2430170730,4445,4445,4445,4445,0
20231219,200300,2430170730,4445,4445,4445,4445,0
20231219,200200,2430170730,4445,4445,4445,4445,0
20231219,200100,2430170730,4445,4445,4445,4445,0
20231219,200000,2430170730,4445,4445,4445,4445,0
20231219,195900,2430170730,4445,4445,4445,4445,0
20231219,195800,2430170730,4445,4445,4445,4445,0
20231219,195700,2430170730,4445,4445,4445,4445,0
20231219,195600,2430170730,4445,4445,4445,4445,0
20231219,195500,2430170730,4445,4445,4445,4445,0
20231219,195400,2430170730,4445,4445,4445,4445,0
20231219,195300,2430170730,4445,4445,4445,4445,7454
20231219,195200,2430170730,4445,4445,4445,4445,0
20231219,195100,2430170730,4445,4445,4445,4445,0
20231219,195000,2430170730,4445,4445,4445,4445,0
20231219,194900,2430170730,4445,4445,4445,4445,0
20231219,194800,2430170730,4445,4445,4445,4445,0
20231219,194700,2430170730,4445,4445,4445,4445,0
20231219,194600,2430170730,4445,4445,4445,4445,0
20231219,194500,2430170730,4445,4445,4445,4445,0
20231219,194400,2430170730,4445,4445,4445,4445,0
20231219,194300,2430170730,4445,4445,4445,4445,0
20231219,194200,2430170730,4445,4445,4445,4445,0
20231219,194100,2430170730,4445,4445,4445,4445,0
20231219,194000,2430170730,4445,4445,4445,4445,0
20231219,193900,2430170730,4445,4445,4445,4445,0
20231219,193800,2430170730,4445,4445,4445,4445,0
20231219,193700,2430170730,4445,4445,4445,4445,0
20231219,193600,2430170730,4445,4445,4445,4445,0
20231219,193500,2430170730,4445,4445,4445,4445,0
20231219,193400,2430170730,4445,4445,4445,4445,0
20231219,193300,2430170730,4445,4445,4445,4445,0
20231219,193200,2430170730,4445,4445,4445,4445,0
20231219,193100,2430170730,4445,4445,4445,4445,0
20231219,193000,2430170730,4445,4445,4445,4445,0
20231219,192900,2430170730,4445,4445,4445,4445,0
20231219,192800,2430170730,4445,4445,4445,4445,0
20231219,192700,2430170730,4445,4445,4445,4445,0
20231219,192600,2430170730,4445,4445,4445,4445,0
20231219,192500,2430170730,4445,4445,4445,4445,0
20231219,192400,2430170730,4445,4445,4445,4445,0
20231219,192300,2430170730,4445,4445,4445,4445,7454
20231219,192200,2430170730,4445,4445,4445,4445,0
20231219,192100,2430170730,4445,4445,4445,4445,0
20231219,192000,2430170730,4445,4445,4445,4445,0
20231219,191900,2430170730,4445,4445,4445,4445,0
20231219,191800,2430170730,4445,4445,4445,4445,0
20231219,191700,2430170730,4445,4445,4445,4445,0
20231219,191600,2430170730,4445,4445,4445,4445,0
20231219,191500,2430170730,4445,4445,4445,4445,0
20231219,191400,2430170730,4445,4445,4445,4445,0
20231219,191300,2430170730,4445,4445,4445,4445,0
20231219,191200,2430170730,4445,4445,4445,4445,0
20231219,191100,2430170730,4445,4445,4445,4445,0
20231219,191000,2430170730,4445,4445,4445,4445,0
20231219,190900,2430170730,4445,4445,4445,4445,0
20231219,190800,2430170730,4445,4445,4445,4445,0
20231219,190700,2430170730,4445,4445,4445,4445,0
20231219,190600,2430170730,4445,4445,4445,4445,0
20231219,190500,2430170730,4445,4445,4445,4445,0
20231219,190400,2430170730,4445,4445,4445,4445,0
20231219,190300,2430170730,4445,4445,4445,4445,0
20231219,190200,2430170730,4445,4445,4445,4445,0
20231219,190100,2430170730,4445,4445,4445,4445,0
20231219,190000,2430170730,4445,4445,4445,4445,0
20231219,185900,2430170730,4445,4445,4445,4445,0
20231219,185800,2430170730,4445,4445,4445,4445,0
20231219,185700,2430170730,4445,4445,4445,4445,0
20231219,185600,2430170730,4445,4445,4445,4445,0
20231219,185500,2430170730,4445,4445,4445,4445,0
20231219,185400,2430170730,4445,4445,4445,4445,0
20231219,185300,2430170730,4445,4445,4445,4445,7454
20231219,185200,2430170730,4445,4445,4445,4445,0
20231219,185100,2430170730,4445,4445,4445,4445,0
20231219,185000,2430170730,4445,4445,4445,4445,0
20231219,184900,2430170730,4445,4445,4445,4445,0
20231219,184800,2430170730,4445,4445,4445,4445,0
20231219,184700,2430170730,4445,4445,4445,4445,0
20231219,184600,2430170730,4445,4445,4445,4445,0
20231219,184500,2430170730,4445,4445,4445,4445,0
20231219,184400,2430170730,4445,4445,4445,4445,0
20231219,184300,2430170730,4445,4445,4445,4445,0
20231219,184200,2430170730,4445,4445,4445,4445,0
20231219,184100,2430170730,4445,4445,4445,4445,0
20231219,184000,2430170730,4445,4445,4445,4445,0
20231219,183900,2430170730,4445,4445,4445,4445,0
20231219,183800,2430170730,4445,4445,4445,4445,0
20231219,183700,2430170730,4445,4445,4445,4445,0
20231219,183600,2430170730,4445,4445,4445,4445,0
20231219,183500,2430170730,4445,4445,4445,4445,0
20231219,183400,2430170730,4445,4445,4445,4445,0
20231219,183300,2430170730,4445,4445,4445,4445,0
20231219,183200,2430170730,4445,4445,4445,4445,0
20231219,183100,2430170730,4445,4445,4445,4445,0
20231219,183000,2430170730,4445,4445,4445,4445,0
20231219,182900,2430170730,4445,4445,4445,4445,0
20231219,182800,2430170730,4445,4445,4445,4445,0
20231219,182700,2430170730,4445,4445,4445,4445,0
20231219,182600,2430170730,4445,4445,4445,4445,0
20231219,182500,2430170730,4445,4445,4445,4445,0
20231219,182400,2430170730,4445,4445,4445,4445,0
20231219,182300,2430170730,4445,4445,4445,4445,7454
20231219,182200,2430170730,4445,4445,4445,4445,0
20231219,182100,2430170730,4445,4445,4445,4445,0
20231219,182000,2430170730,4445,4445,4445,4445,0
20231219,181900,2430170730,4445,4445,4445,4445,0
20231219,181800,2430170730,4445,4445,4445,4445,0
20231219,181700,2430170730,4445,4445,4445,4445,0
20231219,181600,2430170730,4445,4445,4445,4445,0
20231219,181500,2430170730,4445,4445,4445,4445,0
20231219,181400,2430170730,4445,4445,4445,4445,0
20231219,181300,2430170730,4445,4445,4445,4445,0
20231219,181200,2430170730,4445,4445,4445,4445,0
20231219,181100,2430170730,4445,4445,4445,4445,0
20231219,181000,2430170730,4445,4445,4445,4445,0
20231219,180900,2430170730,4445,4445,4445,4445,0
20231219,180800,2430170730,4445,4445,4445,4445,0
20231219,180700,2430170730,4445,4445,4445,4445,0
20231219,180600,2430170730,4445,4445,4445,4445,0
20231219,180500,2430170730,4445,4445,4445,4445,0
20231219,180400,2430170730,4445,4445,4445,4445,0
20231219,180300,2430170730,4445,4445,4445,4445,0
20231219,180200,2430170730,4445,4445,4445,4445,0
20231219,180100,2430170730,4445,4445,4445,4445,0
20231219,180000,2430170730,4445,4445,4445,4445,0
20231219,175900,2430170730,4445,4445,4445,4445,0
20231219,175800,2430170730,4445,4445,4445,4445,0
20231219,175700,2430170730,4445,4445,4445,4445,0
20231219,175600,2430170730,4445,4445,4445,4445,0
20231219,175500,2430170730,4445,4445,4445,4445,0
20231219,175400,2430170730,4445,4445,4445,4445,0
20231219,175300,2430170730,4445,4445,4445,4445,7454
20231219,175200,2430170730,4445,4445,4445,4445,0
20231219,175100,2430170730,4445,4445,4445,4445,0
20231219,175000,2430170730,4445,4445,4445,4445,0
20231219,174900,2430170730,4445,4445,4445,4445,0
20231219,174800,2430170730,4445,4445,4445,4445,0
20231219,174700,2430170730,4445,4445,4445,4445,0
20231219,174600,2430170730,4445,4445,4445,4445,0
20231219,174500,2430170730,4445,4445,4445,4445,0
20231219,174400,2430170730,4445,4445,4445,4445,0
20231219,174300,2430170730,4445,4445,4445,4445,0
20231219,174200,2430170730,4445,4445,4445,4445,0
20231219,174100,2430170730,4445,4445,4445,4445,0
20231219,174000,2430170730,4445,4445,4445,4445,0
20231219,173900,2430170730,4445,4445,4445,4445,0
20231219,173800,2430170730,4445,4445,4445,4445,0
20231219,173700,2430170730,4445,4445,4445,4445,0
20231219,173600,2430170730,4445,4445,4445,4445,0
20231219,173500,2430170730,4445,4445,4445,4445,0
20231219,173400,2430170730,4445,4445,4445,4445,0
20231219,173300,2430170730,4445,4445,4445,4445,0
20231219,173200,2430170730,4445,4445,4445,4445,0
20231219,173100,2430170730,4445,4445,4445,4445,0
20231219,173000,2430170730,4445,4445,4445,4445,0
20231219,172900,2430170730,4445,4445,4445,4445,0
20231219,172800,2430170730,4445,4445,4445,4445,0
20231219,172700,2430170730,4445,4445,4445,4445,0
20231219,172600,2430170730,4445,4445,4445,4445,0
20231219,172500,2430170730,4445,4445,4445,4445,0
20231219,172400,2430170730,4445,4445,4445,4445,0
20231219,172300,2430170730,4445,4445,4445,4445,7454
20231219,172200,2430170730,4445,4445,4445,4445,0
20231219,172100,2430170730,4445,4445,4445,4445,0
20231219,172000,2430170730,4445,4445,4445,4445,0
20231219,171900,2430170730,4445,4445,4445,4445,0
20231219,171800,2430170730,4445,4445,4445,4445,0
20231219,171700,2430170730,4445,4445,4445,4445,0
20231219,171600,2430170730,4445,4445,4445,4445,0
20231219,171500,2430170730,4445,4445,4445,4445,0
20231219,171400,2430170730,4445,4445,4445,4445,0
20231219,171300,2430170730,4445,4445,4445,4445,0
20231219,171200,2430170730,4445,4445,4445,4445,0
20231219,171100,2430170730,4445,4445,4445,4445,0
20231219,171000,2430170730,4445,4445,4445,4445,0
20231219,170900,2430170730,4445,4445,4445,4445,0
20231219,170800,2430170730,4445,4445,4445,4445,0
20231219,170700,2430170730,4445,4445,4445,4445,0
20231219,170600,2430170730,4445,4445,4445,4445,0
20231219,170500,2430170730,4445,4445,4445,4445,0
20231219,170400,2430170730,4445,4445,4445,4445,0
20231219,170300,2430170730,4445,4445,4445,4445,0
20231219,170200,2430170730,4445,4445,4445,4445,0
20231219,170100,2430170730,4445,4445,4445,4445,0
20231219,170000,2430170730,4445,4445,4445,4445,0
20231219,165900,2430170730,4445,4445,4445,4445,0
20231219,165800,2430170730,4445,4445,4445,4445,0
20231219,165700,2430170730,4445,4445,4445,4445,0
20231219,165600,2430170730,4445,4445,4445,4445,0
20231219,165500,2430170730,4445,4445,4445,4445,0
20231219,165400,2430170730,4445,4445,4445,4445,0
20231219,165300,2430170730,4445,4445,4445,4445,7454
20231219,165200,2430170730,4445,4445,4445,4445,0
20231219,165100,2430170730,4445,4445,4445,4445,0
20231219,165000,2430170730,4445,4445,4445,4445,0
20231219,164900,2430170730,4445,4445,4445,4445,0
20231219,164800,2430170730,4445,4445,4445,4445,0
20231219,164700,2430170730,4445,4445,4445,4445,0
20231219,164600,2430170730,4445,4445,4445,4445,0
20231219,164500,2430170730,4445,4445,4445,4445,0
20231219,164400,2430170730,4445,4445,4445,4445,0
20231219,164300,2430170730,4445,4445,4445,4445,0
20231219,164200,2430170730,4445,4445,4445,4445,0
20231219,164100,2430170730,4445,4445,4445,4445,0
20231219,164000,2430170730,4445,4445,4445,4445,0
20231219,163900,2430170730,4445,4445,4445,4445,0
20231219,163800,2430170730,4445,4445,4445,4445,0
20231219,163700,2430170730,4445,4445,4445,4445,0
20231219,163600,2430170730,4445,4445,4445,4445,0
20231219,163500,2430170730,4445,4445,4445,4445,0
20231219,163400,2430170730,4445,4445,4445,4445,0
20231219,163300,2430170730,4445,4445,4445,4445,0
20231219,163200,2430170730,4445,4445,4445,4445,0
20231219,163100,2430170730,4445,4445,4445,4445,0
20231219,163000,2430170730,4445,4445,4445,4445,0
20231219,162900,2430170730,4445,4445,4445,4445,0
20231219,162800,2430170730,4445,4445,4445,4445,0
20231219,162700,2430170730,4445,4445,4445,4445,0
20231219,162600,2430170730,4445,4445,4445,4445,0
20231219,162500,2430170730,4445,4445,4445,4445,0
20231219,162400,2430170730,4445,4445,4445,4445,0
20231219,162300,2430170730,4445,4445,4445,4445,7454
20231219,162200,2430170730,4445,4445,4445,4445,0
20231219,162100,2430170730,4445,4445,4445,4445,0
20231219,162000,2430170730,4445,4445,4445,4445,0
20231219,161900,2430170730,4445,4445,4445,4445,0
20231219,161800,2430170730,4445,4445,4445,4445,0
20231219,161700,2430170730,4445,4445,4445,4445,0
20231219,161600,2430170730,4445,4445,4445,4445,0
20231219,161500,2430170730,4445,4445,4445,4445,0
20231219,161400,2430170730,4445,4445,4445,4445,0
20231219,161300,2430170730,4445,4445,4445,4445,0
20231219,161200,2430170730,4445,4445,4445,4445,0
20231219,161100,2430170730,4445,4445,4445,4445,0
20231219,161000,2430170730,4445,4445,4445,4445,0
20231219,160900,2430170730,4445,4445,4445,4445,0
20231219,160800,2430170730,4445,4445,4445,4445,0
20231219,160700,2430170730,4445,4445,4445,4445,0
20231219,160600,2430170730,4445,4445,4445,4445,0
20231219,160500,2430170730,4445,4445,4445,4445,0
20231219,160400,2430170730,4445,4445,4445,4445,0
20231219,160300,2430170730,4445,4445,4445,4445,0
20231219,160200,2430170730,4445,4445,4445,4445,0
20231219,160100,2430170730,4445,4445,4445,4445,0
20231219,160000,2430170730,4445,4445,4445,4445,0
20231219,155900,2430170730,4445,4445,4445,4445,0
20231219,155800,2430170730,4445,4445,4445,4445,0
20231219,155700,2430170730,4445,4445,4445,4445,0
20231219,155600,2430170730,4445,4445,4445,4445,0
20231219,155500,2430170730,4445,4445,4445,4445,0
20231219,155400,2430170730,4445,4445,4445,4445,0
20231219,155300,2430170730,4445,4445,4445,4445,7454
20231219,155200,2430170730,4445,4445,4445,4445,0
20231219,155100,2430170730,4445,4445,4445,4445,0
20231219,155000,2430170730,4445,4445,4445,4445,0
20231219,154900,2430170730,4445,4445,4445,4445,0
20231219,154800,2430170730,4445,4445,4445,4445,0
20231219,154700,2430170730,4445,4445,4445,4445,0
20231219,154600,2430170730,4445,4445,4445,4445,0
20231219,154500,2430170730,4445,4445,4445,4445,0
20231219,154400,2430170730,4445,4445,4445,4445,0
20231219,154300,2430170730,4445,4445,4445,4445,0
20231219,154200,2430170730,4445,4445,4445,4445,0
20231219,154100,2430170730,4445,4445,4445,4445,0
20231219,154000,2430170730,4445,4445,4445,4445,0
20231219,153900,2430170730,4445,4445,4445,4445,0
20231219,153800,2430170730,4445,4445,4445,4445,0
20231219,153700,2430170730,4445,4445,4445,4445,0
20231219,153600,2430170730,4445,4445,4445,4445,0
20231219,153500,2430170730,4445,4445,4445,4445,0
20231219,153400,2430170730,4445,4445,4445,4445,0
20231219,153300,2430170730,4445,4445,4445,4445,0
20231219,153200,2430170730,4445,4445,4445,4445,0
20231219,153100,2430170730,4445,4445,4445,4445,0
20231219,153000,2430170730,4445,4445,4445,4445,7454
20231219,152900,2397037700,4460,4460,4460,4460,0
20231219,152800,2397037700,4460,4460,4460,4460,0
20231219,152700,2397037700,4460,4460,4460,4460,0
20231219,152600,2397037700,4460,4460,4460,4460,0
20231219,152500,2397037700,4460,4460,4460,4460,0
20231219,152400,2397037700,4460,4460,4460,4460,0
20231219,152300,2397037700,4460,4460,4460,4460,0
20231219,152200,2397037700,4460,4460,4460,4460,0
20231219,152100,2397037700,4460,4460,4460,4460,0
20231219,152000,2397037700,4460,4460,4460,4460,0
20231219,151900,2397037700,4460,4465,4470,4460,32
20231219,151800,2396894890,4460,4460,4470,4460,41
20231219,151700,2396711955,4470,4470,4470,4470,57
20231219,151600,2396457165,4470,4465,4470,4445,1097
20231219,151500,2391573420,4465,4470,4470,4465,40
20231219,151400,2391394740,4445,4460,4480,4445,1075
20231219,151300,2386600205,4460,4485,4485,4440,8555
20231219,151200,2348495635,4490,4470,4490,4470,2338
20231219,151100,2338035525,4470,4480,4490,4470,1218
20231219,151000,2332586445,4490,4480,4490,4470,875
20231219,150900,2328667745,4485,4470,4485,4470,165
20231219,150800,2327928395,4490,4485,4490,4470,369
20231219,150700,2326277525,4485,4480,4490,4475,419
20231219,150600,2324399600,4470,4465,4470,4465,299
20231219,150500,2323063570,4470,4475,4480,4470,101
20231219,150400,2322611460,4475,4465,4475,4465,211
20231219,150300,2321668105,4470,4475,4475,4465,227
20231219,150200,2320654380,4475,4475,4475,4470,195
20231219,150100,2319782515,4485,4485,4485,4485,38
20231219,150000,2319612085,4485,4485,4485,4475,141
20231219,145900,2318980855,4495,4495,4495,4495,38
20231219,145800,2318810045,4495,4495,4495,4495,1
20231219,145700,2318805550,4480,4495,4495,4480,48
20231219,145600,2318589805,4500,4500,4500,4500,1
20231219,145500,2318585305,4495,4495,4495,4495,38
20231219,145400,2318414495,4500,4500,4500,4490,141
20231219,145300,2317780410,4500,4500,4500,4475,442
20231219,145200,2315800330,4495,4480,4500,4480,429
20231219,145100,2313875675,4480,4465,4480,4465,2055
20231219,145000,2304693280,4465,4460,4465,4460,1289
20231219,144900,2298938575,4455,4460,4460,4455,1166
20231219,144800,2293743825,4460,4455,4460,4455,98
20231219,144700,2293307180,4460,4470,4475,4455,2906
20231219,144600,2280341640,4470,4465,4470,4465,203
20231219,144500,2279434670,4465,4480,4480,4460,224
20231219,144400,2278434640,4480,4480,4480,4480,37
20231219,144300,2278268880,4485,4485,4485,4485,223
20231219,144200,2277268725,4485,4485,4485,4485,38
20231219,144100,2277098295,4485,4485,4485,4460,43
20231219,144000,2276905990,4495,4505,4505,4455,2022
20231219,143900,2267889405,4500,4460,4500,4460,1338
20231219,143800,2261902220,4460,4455,4460,4450,1029
20231219,143700,2257319255,4460,4465,4470,4460,173
20231219,143600,2256547385,4465,4465,4465,4465,0
20231219,143500,2256547385,4465,4460,4465,4460,171
20231219,143400,2255784370,4455,4465,4465,4455,515
20231219,143300,2253489610,4465,4465,4465,4460,308
20231219,143200,2252115885,4460,4460,4475,4460,1012
20231219,143100,2247601520,4460,4465,4465,4460,200
20231219,143000,2246709515,4460,4470,4475,4460,2137
20231219,142900,2237171845,4475,4480,4480,4475,20
20231219,142800,2237082340,4475,4475,4475,4470,323
20231219,142700,2235637515,4480,4485,4485,4480,297
20231219,142600,2234306770,4485,4490,4490,4485,979
20231219,142500,2229915450,4495,4495,4495,4495,38
20231219,142400,2229744640,4495,4495,4495,4495,115
20231219,142300,2229227715,4500,4500,4500,4500,395
20231219,142200,2227450215,4500,4495,4500,4495,2040
20231219,142100,2218272825,4495,4495,4495,4495,205
20231219,142000,2217351350,4495,4485,4495,4485,1037
20231219,141900,2212694345,4485,4480,4485,4480,3
20231219,141800,2212680900,4475,4480,4485,4470,1173
20231219,141700,2207427465,4480,4485,4485,4480,481
20231219,141600,2205271160,4485,4480,4485,4480,965
20231219,141500,2200945885,4480,4480,4480,4480,59
20231219,141400,2200681565,4480,4475,4480,4465,1535
20231219,141300,2193821080,4475,4470,4475,4465,2861
20231219,141200,2181046530,4460,4460,4465,4460,1259
20231219,141100,2175426490,4455,4450,4455,4450,497
20231219,141000,2173214740,4450,4445,4450,4445,337
20231219,140900,2171716440,4450,4445,4450,4445,78
20231219,140800,2171369705,4445,4445,4445,4435,3956
20231219,140700,2153815725,4450,4450,4450,4440,3313
20231219,140600,2139101255,4450,4450,4450,4445,425
20231219,140500,2137211725,4450,4460,4460,4450,951
20231219,140400,2132979390,4455,4440,4455,4435,2929
20231219,140300,2119974615,4445,4475,4490,4445,16058
20231219,140200,2048408275,4475,4475,4480,4475,573
20231219,140100,2045841575,4480,4480,4480,4480,38
20231219,140000,2045671335,4475,4480,4490,4475,71
20231219,135900,2045352910,4470,4490,4490,4470,1046
20231219,135800,2040676115,4490,4480,4490,4480,346
20231219,135700,2039125655,4490,4480,4490,4480,7
20231219,135600,2039094235,4490,4480,4490,4475,305
20231219,135500,2037728800,4495,4495,4495,4495,38
20231219,135400,2037557990,4495,4495,4495,4495,79
20231219,135300,2037202885,4495,4475,4495,4475,338
20231219,135200,2035688375,4475,4495,4495,4475,3325
20231219,135100,2020802460,4495,4485,4495,4485,138
20231219,135000,2020183150,4490,4490,4490,4490,144
20231219,134900,2019536590,4495,4500,4500,4490,255
20231219,134800,2018391025,4500,4495,4500,4495,325
20231219,134700,2016928770,4495,4495,4495,4495,81
20231219,134600,2016564675,4495,4495,4500,4490,158
20231219,134500,2015854090,4500,4495,4500,4495,1000
20231219,134400,2011355940,4495,4490,4495,4490,43
20231219,134300,2011162680,4490,4490,4490,4490,214
20231219,134200,2010201820,4490,4490,4490,4490,0
20231219,134100,2010201820,4490,4480,4490,4480,79
20231219,134000,2009847300,4480,4480,4480,4480,0
20231219,133900,2009847300,4480,4480,4480,4480,49
20231219,133800,2009627780,4480,4480,4480,4480,39
20231219,133700,2009453060,4480,4480,4480,4480,2
20231219,133600,2009444100,4480,4480,4490,4480,365
20231219,133500,2007808530,4485,4485,4485,4485,1114
20231219,133400,2002812240,4495,4495,4495,4495,90
20231219,133300,2002407690,4495,4495,4495,4495,57
20231219,133200,2002151475,4495,4490,4495,4485,307
20231219,133100,2000774010,4485,4495,4495,4485,172
20231219,133000,2000002210,4495,4490,4495,4490,300
20231219,132900,1998654710,4495,4485,4495,4485,1106
20231219,132800,1993693845,4485,4485,4485,4485,101
20231219,132700,1993240860,4495,4485,4495,4485,589
20231219,132600,1990598815,4480,4495,4495,4480,128
20231219,132500,1990024560,4485,4480,4485,4480,44
20231219,132400,1989827265,4480,4500,4500,4475,823
20231219,132300,1986137525,4500,4495,4500,4495,112
20231219,132200,1985634080,4495,4495,4495,4495,560
20231219,132100,1983116880,4495,4490,4495,4490,57
20231219,132000,1982860925,4480,4485,4485,4480,406
20231219,131900,1981042040,4490,4495,4495,4490,38
20231219,131800,1980871235,4495,4495,4495,4480,502
20231219,131700,1978622245,4495,4500,4500,4495,240
20231219,131600,1977542435,4500,4495,4500,4480,952
20231219,131500,1973272220,4495,4490,4495,4490,512
20231219,131400,1970973330,4485,4485,4485,4485,22
20231219,131300,1970874660,4485,4485,4485,4485,10
20231219,131200,1970829810,4485,4485,4485,4485,39
20231219,131100,1970654895,4480,4485,4485,4480,111
20231219,131000,1970157075,4475,4485,4485,4475,267
20231219,130900,1968962225,4480,4480,4480,4480,1053
20231219,130800,1964244785,4480,4485,4485,4480,500
20231219,130700,1962004730,4485,4485,4485,4485,27
20231219,130600,1961883635,4480,4490,4490,4480,251
20231219,130500,1960759140,4490,4490,4490,4480,107
20231219,130400,1960279205,4490,4495,4495,4475,3476
20231219,130300,1944705525,4495,4495,4495,4495,70
20231219,130200,1944390875,4495,4495,4495,4495,0
20231219,130100,1944390875,4495,4495,4495,4480,171
20231219,130000,1943624750,4490,4490,4490,4490,105
20231219,125900,1943153300,4490,4480,4495,4475,5035
20231219,125800,1920596295,4480,4480,4480,4480,3
20231219,125700,1920582855,4480,4475,4480,4475,2235
20231219,125600,1910578720,4480,4480,4480,4475,1921
20231219,125500,1901981975,4480,4475,4480,4475,5231
20231219,125400,1878565720,4480,4495,4495,4475,3310
20231219,125300,1863728310,4500,4505,4505,4500,188
20231219,125200,1862882245,4510,4510,4510,4510,22
20231219,125100,1862783025,4510,4505,4510,4505,206
20231219,125000,1861854660,4510,4510,4510,4500,338
20231219,124900,1860331750,4510,4510,4510,4510,1
20231219,124800,1860327240,4515,4515,4515,4515,75
20231219,124700,1859988615,4520,4500,4520,4500,57
20231219,124600,1859732085,4500,4485,4500,4485,2450
20231219,124500,1848711275,4485,4495,4495,4485,266
20231219,124400,1847515755,4490,4490,4490,4490,9
20231219,124300,1847475345,4495,4490,4495,4490,81
20231219,124200,1847111530,4495,4490,4495,4485,418
20231219,124100,1845235595,4490,4485,4490,4485,345
20231219,124000,1843687020,4485,4480,4500,4480,1129
20231219,123900,1838612500,4475,4475,4475,4475,0
20231219,123800,1838612500,4475,4475,4480,4475,234
20231219,123700,1837565300,4475,4475,4475,4475,247
20231219,123600,1836459975,4480,4475,4485,4475,1385
20231219,123500,1830257535,4475,4475,4475,4470,10291
20231219,123400,1784205810,4475,4480,4480,4475,1090
20231219,123300,1779327305,4485,4475,4485,4465,942
20231219,123200,1775114510,4480,4480,4480,4480,20
20231219,123100,1775024910,4480,4470,4480,4450,10199
20231219,123000,1729616640,4470,4470,4470,4470,998
20231219,122900,1725155580,4470,4465,4470,4465,87
20231219,122800,1724766915,4470,4460,4470,4455,1441
20231219,122700,1718346275,4465,4465,4470,4450,3178
20231219,122600,1704182660,4470,4470,4470,4460,2309
20231219,122500,1693872650,4450,4475,4480,4450,7622
20231219,122400,1659847505,4475,4485,4485,4470,1202
20231219,122300,1654468740,4475,4485,4485,4465,4171
20231219,122200,1635798830,4485,4500,4500,4480,9060
20231219,122100,1595174415,4485,4520,4520,4485,16136
20231219,122000,1522482790,4515,4520,4520,4515,2118
20231219,121900,1512918620,4520,4530,4530,4520,2152
20231219,121800,1503188925,4530,4525,4535,4520,2134
20231219,121700,1493524455,4530,4540,4540,4520,2652
20231219,121600,1481514790,4540,4540,4545,4530,5906
20231219,121500,1454707520,4540,4545,4545,4540,701
20231219,121400,1451521480,4545,4555,4555,4545,9840
20231219,121300,1406750835,4560,4570,4570,4560,3981
20231219,121200,1388584325,4570,4565,4570,4565,577
20231219,121100,1385948320,4565,4565,4565,4565,10
20231219,121000,1385902670,4565,4565,4565,4565,1
20231219,120900,1385898105,4565,4565,4565,4565,200
20231219,120800,1384985105,4565,4570,4570,4565,146
20231219,120700,1384318585,4570,4570,4570,4570,11
20231219,120600,1384268315,4565,4565,4565,4565,0
20231219,120500,1384268315,4565,4565,4565,4565,0
20231219,120400,1384268315,4565,4565,4565,4565,85
20231219,120300,1383880290,4565,4565,4565,4565,100
20231219,120200,1383423790,4570,4580,4580,4570,724
20231219,120100,1380111630,4580,4580,4585,4580,53
20231219,120000,1379868885,4575,4575,4575,4575,155
20231219,115900,1379159760,4575,4575,4575,4575,0
20231219,115800,1379159760,4575,4570,4575,4570,31
20231219,115700,1379018085,4565,4565,4565,4565,15
20231219,115600,1378949610,4565,4565,4565,4565,84
20231219,115500,1378566150,4570,4565,4570,4565,550
20231219,115400,1376053900,4565,4565,4570,4565,104
20231219,115300,1375579135,4560,4560,4560,4560,300
20231219,115200,1374211135,4555,4555,4555,4555,0
20231219,115100,1374211135,4555,4565,4565,4555,106
20231219,115000,1373728285,4555,4565,4565,4555,3500
20231219,114900,1357772465,4565,4575,4575,4565,5
20231219,114800,1357749620,4580,4580,4580,4580,0
20231219,114700,1357749620,4580,4570,4580,4570,515
20231219,114600,1355391090,4565,4565,4565,4555,1801
20231219,114500,1347180295,4565,4570,4570,4565,3089
20231219,114400,1333075020,4570,4570,4570,4570,973
20231219,114300,1328628410,4575,4585,4585,4575,2583
20231219,114200,1316810185,4580,4580,4580,4580,1021
20231219,114100,1312134005,4585,4585,4585,4585,48
20231219,114000,1311913925,4585,4590,4590,4585,512
20231219,113900,1309564955,4590,4590,4590,4590,80
20231219,113800,1309197755,4590,4590,4590,4590,0
20231219,113700,1309197755,4590,4590,4625,4590,1186
20231219,113600,1303721770,4580,4580,4580,4580,18
20231219,113500,1303639330,4580,4580,4580,4580,639
20231219,113400,1300712710,4575,4580,4580,4575,1008
20231219,113300,1296096110,4580,4580,4580,4575,5847
20231219,113200,1269316925,4580,4580,4580,4575,158
20231219,113100,1268593300,4580,4580,4580,4580,616
20231219,113000,1265772020,4580,4595,4595,4580,8514
20231219,112900,1226760465,4595,4595,4595,4595,0
20231219,112800,1226760465,4595,4590,4595,4590,923
20231219,112700,1222523005,4590,4590,4590,4590,3
20231219,112600,1222509235,4590,4610,4610,4590,8459
20231219,112500,1183653700,4605,4610,4610,4605,615
20231219,112400,1180819345,4610,4610,4610,4610,15
20231219,112300,1180750195,4610,4610,4610,4610,41
20231219,112200,1180561185,4610,4615,4615,4610,370
20231219,112100,1178853660,4620,4615,4620,4615,1015
20231219,112000,1174164435,4615,4615,4615,4615,488
20231219,111900,1171912315,4615,4615,4615,4610,153
20231219,111800,1171206235,4615,4610,4615,4610,23
20231219,111700,1171100200,4610,4610,4610,4610,1
20231219,111600,1171095590,4605,4605,4605,4605,45
20231219,111500,1170888365,4605,4605,4605,4605,63
20231219,111400,1170598250,4605,4605,4610,4600,147
20231219,111300,1169921050,4605,4605,4605,4605,670
20231219,111200,1166835700,4605,4605,4605,4605,205
20231219,111100,1165891675,4605,4605,4605,4605,670
20231219,111000,1162806325,4605,4610,4610,4605,115
20231219,110900,1162276190,4605,4605,4605,4605,15
20231219,110800,1162207115,4610,4610,4610,4610,130
20231219,110700,1161607815,4610,4610,4615,4610,591
20231219,110600,1158882305,4615,4615,4615,4615,205
20231219,110500,1157936230,4615,4615,4615,4615,16
20231219,110400,1157862390,4610,4625,4625,4610,441
20231219,110300,1155826065,4625,4625,4625,4625,1
20231219,110200,1155821440,4610,4610,4610,4610,13
20231219,110100,1155761510,4605,4620,4620,4605,2515
20231219,110000,1144164550,4620,4625,4625,4620,201
20231219,105900,1143235925,4620,4625,4625,4620,77
20231219,105800,1142880050,4625,4620,4625,4620,153
20231219,105700,1142172440,4620,4620,4625,4620,126
20231219,105600,1141589820,4620,4620,4625,4620,1050
20231219,105500,1136738755,4620,4620,4625,4620,132
20231219,105400,1136128910,4625,4620,4625,4620,135
20231219,105300,1135504785,4620,4620,4620,4620,82
20231219,105200,1135125945,4620,4625,4625,4620,366
20231219,105100,1133434805,4625,4620,4625,4620,937
20231219,105000,1129101430,4620,4620,4620,4620,18
20231219,104900,1129018270,4625,4625,4625,4625,1115
20231219,104800,1123861395,4625,4620,4625,4620,131
20231219,104700,1123255610,4615,4615,4620,4615,681
20231219,104600,1120111410,4615,4610,4615,4610,902
20231219,104500,1115951690,4610,4610,4610,4610,139
20231219,104400,1115310900,4610,4610,4610,4610,24
20231219,104300,1115200260,4615,4615,4615,4615,0
20231219,104200,1115200260,4615,4615,4615,4615,546
20231219,104100,1112680470,4620,4620,4620,4620,466
20231219,104000,1110527550,4625,4625,4625,4625,0
20231219,103900,1110527550,4625,4620,4625,4620,33
20231219,103800,1110374940,4620,4620,4620,4620,15
20231219,103700,1110305640,4620,4620,4620,4620,1
20231219,103600,1110301020,4630,4635,4635,4630,1307
20231219,103500,1104249150,4630,4615,4630,4615,6651
20231219,103400,1073484135,4615,4620,4620,4615,169
20231219,103300,1072703855,4620,4620,4620,4615,539
20231219,103200,1070213690,4625,4620,4625,4620,1552
20231219,103100,1063036960,4620,4615,4620,4615,1525
20231219,103000,1055991530,4605,4605,4605,4600,1296
20231219,102900,1050027670,4605,4605,4605,4605,18
20231219,102800,1049944780,4600,4610,4620,4600,499
20231219,102700,1047646430,4600,4590,4605,4590,723
20231219,102600,1044317675,4590,4590,4590,4590,1955
20231219,102500,1035344225,4590,4595,4595,4590,5
20231219,102400,1035321265,4590,4600,4600,4590,3000
20231219,102300,1021530985,4600,4600,4600,4600,71
20231219,102200,1021204385,4600,4600,4600,4600,3
20231219,102100,1021190585,4610,4615,4615,4610,514
20231219,102000,1018820985,4625,4625,4625,4625,100
20231219,101900,1018358485,4625,4615,4625,4615,8
20231219,101800,1018321515,4625,4620,4625,4620,33
20231219,101700,1018169010,4620,4595,4625,4595,10450
20231219,101600,969889030,4595,4595,4595,4595,317
20231219,101500,968432415,4595,4600,4610,4595,898
20231219,101400,964300275,4600,4600,4605,4600,652
20231219,101300,961300575,4600,4605,4605,4600,1199
20231219,101200,955780255,4605,4605,4605,4605,14
20231219,101100,955715785,4605,4605,4605,4605,663
20231219,101000,952662670,4605,4605,4605,4605,311
20231219,100900,951230515,4605,4605,4605,4605,1036
20231219,100800,946459735,4605,4610,4610,4605,103
20231219,100700,945984920,4605,4605,4605,4605,15
20231219,100600,945915845,4610,4605,4610,4605,131
20231219,100500,945312435,4605,4600,4605,4600,211
20231219,100400,944340860,4600,4590,4600,4590,2527
20231219,100300,932716860,4590,4590,4590,4590,0
20231219,100200,932716860,4590,4590,4590,4585,926
20231219,100100,928468945,4590,4585,4590,4585,4007
20231219,100000,910078325,4590,4600,4605,4590,4143
20231219,095900,891044205,4605,4600,4605,4595,1410
20231219,095800,884560425,4605,4610,4610,4605,1574
20231219,095700,877307630,4610,4600,4610,4600,612
20231219,095600,874489635,4615,4605,4615,4595,3166
20231219,095500,859912000,4615,4615,4615,4610,1018
20231219,095400,855218965,4615,4615,4615,4610,1292
20231219,095300,849262095,4615,4615,4615,4615,620
20231219,095200,846400795,4615,4615,4615,4615,210
20231219,095100,845431645,4620,4635,4635,4615,2941
20231219,095000,831842335,4630,4630,4630,4630,257
20231219,094900,830652425,4620,4635,4635,4620,2764
20231219,094800,817863030,4635,4640,4645,4635,501
20231219,094700,815539615,4645,4630,4655,4630,12760
20231219,094600,756279130,4630,4630,4630,4630,32
20231219,094500,756130970,4630,4625,4630,4625,1740
20231219,094400,748075420,4630,4630,4630,4620,204
20231219,094300,747131160,4630,4630,4630,4630,579
20231219,094200,744450390,4630,4615,4635,4615,2330
20231219,094100,733667400,4600,4605,4605,4595,5000
20231219,094000,710674275,4595,4615,4615,4595,7297
20231219,093900,677113330,4615,4615,4615,4615,575
20231219,093800,674459705,4615,4615,4615,4615,169
20231219,093700,673679770,4620,4620,4620,4615,926
20231219,093600,669402640,4620,4620,4620,4620,710
20231219,093500,666122440,4620,4620,4620,4620,1097
20231219,093400,661054300,4620,4620,4625,4620,780
20231219,093300,657449190,4620,4625,4625,4620,645
20231219,093200,654466570,4620,4600,4620,4600,1918
20231219,093100,645623555,4595,4595,4595,4590,190
20231219,093000,644750550,4595,4600,4600,4595,1049
20231219,092900,639930145,4610,4610,4610,4610,0
20231219,092800,639930145,4610,4600,4610,4600,1336
20231219,092700,633780860,4595,4585,4595,4585,3093
20231219,092600,619579525,4585,4590,4590,4585,290
20231219,092500,618248605,4595,4590,4595,4585,2409
20231219,092400,607202765,4590,4600,4600,4585,2086
20231219,092300,597616395,4605,4620,4620,4605,1164
20231219,092200,592250360,4620,4620,4620,4615,513
20231219,092100,589882800,4620,4630,4630,4620,1579
20231219,092000,582578800,4630,4630,4630,4620,2043
20231219,091900,573122410,4630,4595,4630,4595,134
20231219,091800,572503370,4580,4625,4625,4580,538
20231219,091700,570033315,4620,4610,4620,4610,3130
20231219,091600,555586015,4610,4585,4620,4580,5367
20231219,091500,530868885,4585,4580,4585,4550,633
20231219,091400,527967260,4580,4570,4585,4570,1577
20231219,091300,520755310,4570,4545,4570,4545,1699
20231219,091200,513033330,4540,4570,4570,4540,9438
20231219,091100,470106815,4565,4565,4590,4565,5081
20231219,091000,446870580,4570,4585,4585,4565,3000
20231219,090900,433165870,4575,4580,4590,4570,3172
20231219,090800,418658295,4605,4605,4605,4580,3611
20231219,090700,402094610,4630,4615,4630,4605,3502
20231219,090600,385947290,4630,4615,4630,4610,1858
20231219,090500,377363390,4630,4580,4630,4580,3235
20231219,090400,362528995,4590,4635,4635,4590,9161
20231219,090300,320368890,4640,4660,4660,4625,3958
20231219,090200,302027475,4650,4670,4670,4650,8611
20231219,090100,261981785,4665,4630,4670,4600,36044
20231219,090000,95651475,4630,4605,4630,4600,20770