KissMeData/254120/min/candle-20231220.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231220,204600,24497181910,2465,2465,2465,2465,79015
20231220,204500,24497181910,2465,2465,2465,2465,0
20231220,204400,24497181910,2465,2465,2465,2465,0
20231220,204300,24497181910,2465,2465,2465,2465,0
20231220,204200,24497181910,2465,2465,2465,2465,0
20231220,204100,24497181910,2465,2465,2465,2465,0
20231220,204000,24497181910,2465,2465,2465,2465,0
20231220,203900,24497181910,2465,2465,2465,2465,0
20231220,203800,24497181910,2465,2465,2465,2465,0
20231220,203700,24497181910,2465,2465,2465,2465,0
20231220,203600,24497181910,2465,2465,2465,2465,0
20231220,203500,24497181910,2465,2465,2465,2465,0
20231220,203400,24497181910,2465,2465,2465,2465,0
20231220,203300,24497181910,2465,2465,2465,2465,0
20231220,203200,24497181910,2465,2465,2465,2465,0
20231220,203100,24497181910,2465,2465,2465,2465,0
20231220,203000,24497181910,2465,2465,2465,2465,0
20231220,202900,24497181910,2465,2465,2465,2465,0
20231220,202800,24497181910,2465,2465,2465,2465,0
20231220,202700,24497181910,2465,2465,2465,2465,0
20231220,202600,24497181910,2465,2465,2465,2465,0
20231220,202500,24497181910,2465,2465,2465,2465,0
20231220,202400,24497181910,2465,2465,2465,2465,0
20231220,202300,24497181910,2465,2465,2465,2465,0
20231220,202200,24497181910,2465,2465,2465,2465,0
20231220,202100,24497181910,2465,2465,2465,2465,0
20231220,202000,24497181910,2465,2465,2465,2465,0
20231220,201900,24497181910,2465,2465,2465,2465,0
20231220,201800,24497181910,2465,2465,2465,2465,0
20231220,201700,24497181910,2465,2465,2465,2465,0
20231220,201600,24497181910,2465,2465,2465,2465,79015
20231220,201500,24497181910,2465,2465,2465,2465,0
20231220,201400,24497181910,2465,2465,2465,2465,0
20231220,201300,24497181910,2465,2465,2465,2465,0
20231220,201200,24497181910,2465,2465,2465,2465,0
20231220,201100,24497181910,2465,2465,2465,2465,0
20231220,201000,24497181910,2465,2465,2465,2465,0
20231220,200900,24497181910,2465,2465,2465,2465,0
20231220,200800,24497181910,2465,2465,2465,2465,0
20231220,200700,24497181910,2465,2465,2465,2465,0
20231220,200600,24497181910,2465,2465,2465,2465,0
20231220,200500,24497181910,2465,2465,2465,2465,0
20231220,200400,24497181910,2465,2465,2465,2465,0
20231220,200300,24497181910,2465,2465,2465,2465,0
20231220,200200,24497181910,2465,2465,2465,2465,0
20231220,200100,24497181910,2465,2465,2465,2465,0
20231220,200000,24497181910,2465,2465,2465,2465,0
20231220,195900,24497181910,2465,2465,2465,2465,0
20231220,195800,24497181910,2465,2465,2465,2465,0
20231220,195700,24497181910,2465,2465,2465,2465,0
20231220,195600,24497181910,2465,2465,2465,2465,0
20231220,195500,24497181910,2465,2465,2465,2465,0
20231220,195400,24497181910,2465,2465,2465,2465,0
20231220,195300,24497181910,2465,2465,2465,2465,0
20231220,195200,24497181910,2465,2465,2465,2465,0
20231220,195100,24497181910,2465,2465,2465,2465,0
20231220,195000,24497181910,2465,2465,2465,2465,0
20231220,194900,24497181910,2465,2465,2465,2465,0
20231220,194800,24497181910,2465,2465,2465,2465,0
20231220,194700,24497181910,2465,2465,2465,2465,0
20231220,194600,24497181910,2465,2465,2465,2465,79015
20231220,194500,24497181910,2465,2465,2465,2465,0
20231220,194400,24497181910,2465,2465,2465,2465,0
20231220,194300,24497181910,2465,2465,2465,2465,0
20231220,194200,24497181910,2465,2465,2465,2465,0
20231220,194100,24497181910,2465,2465,2465,2465,0
20231220,194000,24497181910,2465,2465,2465,2465,0
20231220,193900,24497181910,2465,2465,2465,2465,0
20231220,193800,24497181910,2465,2465,2465,2465,0
20231220,193700,24497181910,2465,2465,2465,2465,0
20231220,193600,24497181910,2465,2465,2465,2465,0
20231220,193500,24497181910,2465,2465,2465,2465,0
20231220,193400,24497181910,2465,2465,2465,2465,0
20231220,193300,24497181910,2465,2465,2465,2465,0
20231220,193200,24497181910,2465,2465,2465,2465,0
20231220,193100,24497181910,2465,2465,2465,2465,0
20231220,193000,24497181910,2465,2465,2465,2465,0
20231220,192900,24497181910,2465,2465,2465,2465,0
20231220,192800,24497181910,2465,2465,2465,2465,0
20231220,192700,24497181910,2465,2465,2465,2465,0
20231220,192600,24497181910,2465,2465,2465,2465,0
20231220,192500,24497181910,2465,2465,2465,2465,0
20231220,192400,24497181910,2465,2465,2465,2465,0
20231220,192300,24497181910,2465,2465,2465,2465,0
20231220,192200,24497181910,2465,2465,2465,2465,0
20231220,192100,24497181910,2465,2465,2465,2465,0
20231220,192000,24497181910,2465,2465,2465,2465,0
20231220,191900,24497181910,2465,2465,2465,2465,0
20231220,191800,24497181910,2465,2465,2465,2465,0
20231220,191700,24497181910,2465,2465,2465,2465,0
20231220,191600,24497181910,2465,2465,2465,2465,79015
20231220,191500,24497181910,2465,2465,2465,2465,0
20231220,191400,24497181910,2465,2465,2465,2465,0
20231220,191300,24497181910,2465,2465,2465,2465,0
20231220,191200,24497181910,2465,2465,2465,2465,0
20231220,191100,24497181910,2465,2465,2465,2465,0
20231220,191000,24497181910,2465,2465,2465,2465,0
20231220,190900,24497181910,2465,2465,2465,2465,0
20231220,190800,24497181910,2465,2465,2465,2465,0
20231220,190700,24497181910,2465,2465,2465,2465,0
20231220,190600,24497181910,2465,2465,2465,2465,0
20231220,190500,24497181910,2465,2465,2465,2465,0
20231220,190400,24497181910,2465,2465,2465,2465,0
20231220,190300,24497181910,2465,2465,2465,2465,0
20231220,190200,24497181910,2465,2465,2465,2465,0
20231220,190100,24497181910,2465,2465,2465,2465,0
20231220,190000,24497181910,2465,2465,2465,2465,0
20231220,185900,24497181910,2465,2465,2465,2465,0
20231220,185800,24497181910,2465,2465,2465,2465,0
20231220,185700,24497181910,2465,2465,2465,2465,0
20231220,185600,24497181910,2465,2465,2465,2465,0
20231220,185500,24497181910,2465,2465,2465,2465,0
20231220,185400,24497181910,2465,2465,2465,2465,0
20231220,185300,24497181910,2465,2465,2465,2465,0
20231220,185200,24497181910,2465,2465,2465,2465,0
20231220,185100,24497181910,2465,2465,2465,2465,0
20231220,185000,24497181910,2465,2465,2465,2465,0
20231220,184900,24497181910,2465,2465,2465,2465,0
20231220,184800,24497181910,2465,2465,2465,2465,0
20231220,184700,24497181910,2465,2465,2465,2465,0
20231220,184600,24497181910,2465,2465,2465,2465,79015
20231220,184500,24497181910,2465,2465,2465,2465,0
20231220,184400,24497181910,2465,2465,2465,2465,0
20231220,184300,24497181910,2465,2465,2465,2465,0
20231220,184200,24497181910,2465,2465,2465,2465,0
20231220,184100,24497181910,2465,2465,2465,2465,0
20231220,184000,24497181910,2465,2465,2465,2465,0
20231220,183900,24497181910,2465,2465,2465,2465,0
20231220,183800,24497181910,2465,2465,2465,2465,0
20231220,183700,24497181910,2465,2465,2465,2465,0
20231220,183600,24497181910,2465,2465,2465,2465,0
20231220,183500,24497181910,2465,2465,2465,2465,0
20231220,183400,24497181910,2465,2465,2465,2465,0
20231220,183300,24497181910,2465,2465,2465,2465,0
20231220,183200,24497181910,2465,2465,2465,2465,0
20231220,183100,24497181910,2465,2465,2465,2465,0
20231220,183000,24497181910,2465,2465,2465,2465,0
20231220,182900,24497181910,2465,2465,2465,2465,0
20231220,182800,24497181910,2465,2465,2465,2465,0
20231220,182700,24497181910,2465,2465,2465,2465,0
20231220,182600,24497181910,2465,2465,2465,2465,0
20231220,182500,24497181910,2465,2465,2465,2465,0
20231220,182400,24497181910,2465,2465,2465,2465,0
20231220,182300,24497181910,2465,2465,2465,2465,0
20231220,182200,24497181910,2465,2465,2465,2465,0
20231220,182100,24497181910,2465,2465,2465,2465,0
20231220,182000,24497181910,2465,2465,2465,2465,0
20231220,181900,24497181910,2465,2465,2465,2465,0
20231220,181800,24497181910,2465,2465,2465,2465,0
20231220,181700,24497181910,2465,2465,2465,2465,0
20231220,181600,24497181910,2465,2465,2465,2465,79015
20231220,181500,24497181910,2465,2465,2465,2465,0
20231220,181400,24497181910,2465,2465,2465,2465,0
20231220,181300,24497181910,2465,2465,2465,2465,0
20231220,181200,24497181910,2465,2465,2465,2465,0
20231220,181100,24497181910,2465,2465,2465,2465,0
20231220,181000,24497181910,2465,2465,2465,2465,0
20231220,180900,24497181910,2465,2465,2465,2465,0
20231220,180800,24497181910,2465,2465,2465,2465,0
20231220,180700,24497181910,2465,2465,2465,2465,0
20231220,180600,24497181910,2465,2465,2465,2465,0
20231220,180500,24497181910,2465,2465,2465,2465,0
20231220,180400,24497181910,2465,2465,2465,2465,0
20231220,180300,24497181910,2465,2465,2465,2465,0
20231220,180200,24497181910,2465,2465,2465,2465,0
20231220,180100,24497181910,2465,2465,2465,2465,0
20231220,180000,24497181910,2465,2465,2465,2465,0
20231220,175900,24497181910,2465,2465,2465,2465,0
20231220,175800,24497181910,2465,2465,2465,2465,0
20231220,175700,24497181910,2465,2465,2465,2465,0
20231220,175600,24497181910,2465,2465,2465,2465,0
20231220,175500,24497181910,2465,2465,2465,2465,0
20231220,175400,24497181910,2465,2465,2465,2465,0
20231220,175300,24497181910,2465,2465,2465,2465,0
20231220,175200,24497181910,2465,2465,2465,2465,0
20231220,175100,24497181910,2465,2465,2465,2465,0
20231220,175000,24497181910,2465,2465,2465,2465,0
20231220,174900,24497181910,2465,2465,2465,2465,0
20231220,174800,24497181910,2465,2465,2465,2465,0
20231220,174700,24497181910,2465,2465,2465,2465,0
20231220,174600,24497181910,2465,2465,2465,2465,79015
20231220,174500,24497181910,2465,2465,2465,2465,0
20231220,174400,24497181910,2465,2465,2465,2465,0
20231220,174300,24497181910,2465,2465,2465,2465,0
20231220,174200,24497181910,2465,2465,2465,2465,0
20231220,174100,24497181910,2465,2465,2465,2465,0
20231220,174000,24497181910,2465,2465,2465,2465,0
20231220,173900,24497181910,2465,2465,2465,2465,0
20231220,173800,24497181910,2465,2465,2465,2465,0
20231220,173700,24497181910,2465,2465,2465,2465,0
20231220,173600,24497181910,2465,2465,2465,2465,0
20231220,173500,24497181910,2465,2465,2465,2465,0
20231220,173400,24497181910,2465,2465,2465,2465,0
20231220,173300,24497181910,2465,2465,2465,2465,0
20231220,173200,24497181910,2465,2465,2465,2465,0
20231220,173100,24497181910,2465,2465,2465,2465,0
20231220,173000,24497181910,2465,2465,2465,2465,0
20231220,172900,24497181910,2465,2465,2465,2465,0
20231220,172800,24497181910,2465,2465,2465,2465,0
20231220,172700,24497181910,2465,2465,2465,2465,0
20231220,172600,24497181910,2465,2465,2465,2465,0
20231220,172500,24497181910,2465,2465,2465,2465,0
20231220,172400,24497181910,2465,2465,2465,2465,0
20231220,172300,24497181910,2465,2465,2465,2465,0
20231220,172200,24497181910,2465,2465,2465,2465,0
20231220,172100,24497181910,2465,2465,2465,2465,0
20231220,172000,24497181910,2465,2465,2465,2465,0
20231220,171900,24497181910,2465,2465,2465,2465,0
20231220,171800,24497181910,2465,2465,2465,2465,0
20231220,171700,24497181910,2465,2465,2465,2465,0
20231220,171600,24497181910,2465,2465,2465,2465,79015
20231220,171500,24497181910,2465,2465,2465,2465,0
20231220,171400,24497181910,2465,2465,2465,2465,0
20231220,171300,24497181910,2465,2465,2465,2465,0
20231220,171200,24497181910,2465,2465,2465,2465,0
20231220,171100,24497181910,2465,2465,2465,2465,0
20231220,171000,24497181910,2465,2465,2465,2465,0
20231220,170900,24497181910,2465,2465,2465,2465,0
20231220,170800,24497181910,2465,2465,2465,2465,0
20231220,170700,24497181910,2465,2465,2465,2465,0
20231220,170600,24497181910,2465,2465,2465,2465,0
20231220,170500,24497181910,2465,2465,2465,2465,0
20231220,170400,24497181910,2465,2465,2465,2465,0
20231220,170300,24497181910,2465,2465,2465,2465,0
20231220,170200,24497181910,2465,2465,2465,2465,0
20231220,170100,24497181910,2465,2465,2465,2465,0
20231220,170000,24497181910,2465,2465,2465,2465,0
20231220,165900,24497181910,2465,2465,2465,2465,0
20231220,165800,24497181910,2465,2465,2465,2465,0
20231220,165700,24497181910,2465,2465,2465,2465,0
20231220,165600,24497181910,2465,2465,2465,2465,0
20231220,165500,24497181910,2465,2465,2465,2465,0
20231220,165400,24497181910,2465,2465,2465,2465,0
20231220,165300,24497181910,2465,2465,2465,2465,0
20231220,165200,24497181910,2465,2465,2465,2465,0
20231220,165100,24497181910,2465,2465,2465,2465,0
20231220,165000,24497181910,2465,2465,2465,2465,0
20231220,164900,24497181910,2465,2465,2465,2465,0
20231220,164800,24497181910,2465,2465,2465,2465,0
20231220,164700,24497181910,2465,2465,2465,2465,0
20231220,164600,24497181910,2465,2465,2465,2465,79015
20231220,164500,24497181910,2465,2465,2465,2465,0
20231220,164400,24497181910,2465,2465,2465,2465,0
20231220,164300,24497181910,2465,2465,2465,2465,0
20231220,164200,24497181910,2465,2465,2465,2465,0
20231220,164100,24497181910,2465,2465,2465,2465,0
20231220,164000,24497181910,2465,2465,2465,2465,0
20231220,163900,24497181910,2465,2465,2465,2465,0
20231220,163800,24497181910,2465,2465,2465,2465,0
20231220,163700,24497181910,2465,2465,2465,2465,0
20231220,163600,24497181910,2465,2465,2465,2465,0
20231220,163500,24497181910,2465,2465,2465,2465,0
20231220,163400,24497181910,2465,2465,2465,2465,0
20231220,163300,24497181910,2465,2465,2465,2465,0
20231220,163200,24497181910,2465,2465,2465,2465,0
20231220,163100,24497181910,2465,2465,2465,2465,0
20231220,163000,24497181910,2465,2465,2465,2465,0
20231220,162900,24497181910,2465,2465,2465,2465,0
20231220,162800,24497181910,2465,2465,2465,2465,0
20231220,162700,24497181910,2465,2465,2465,2465,0
20231220,162600,24497181910,2465,2465,2465,2465,0
20231220,162500,24497181910,2465,2465,2465,2465,0
20231220,162400,24497181910,2465,2465,2465,2465,0
20231220,162300,24497181910,2465,2465,2465,2465,0
20231220,162200,24497181910,2465,2465,2465,2465,0
20231220,162100,24497181910,2465,2465,2465,2465,0
20231220,162000,24497181910,2465,2465,2465,2465,0
20231220,161900,24497181910,2465,2465,2465,2465,0
20231220,161800,24497181910,2465,2465,2465,2465,0
20231220,161700,24497181910,2465,2465,2465,2465,0
20231220,161600,24497181910,2465,2465,2465,2465,79015
20231220,161500,24497181910,2465,2465,2465,2465,0
20231220,161400,24497181910,2465,2465,2465,2465,0
20231220,161300,24497181910,2465,2465,2465,2465,0
20231220,161200,24497181910,2465,2465,2465,2465,0
20231220,161100,24497181910,2465,2465,2465,2465,0
20231220,161000,24497181910,2465,2465,2465,2465,0
20231220,160900,24497181910,2465,2465,2465,2465,0
20231220,160800,24497181910,2465,2465,2465,2465,0
20231220,160700,24497181910,2465,2465,2465,2465,0
20231220,160600,24497181910,2465,2465,2465,2465,0
20231220,160500,24497181910,2465,2465,2465,2465,0
20231220,160400,24497181910,2465,2465,2465,2465,0
20231220,160300,24497181910,2465,2465,2465,2465,0
20231220,160200,24497181910,2465,2465,2465,2465,0
20231220,160100,24497181910,2465,2465,2465,2465,0
20231220,160000,24497181910,2465,2465,2465,2465,0
20231220,155900,24497181910,2465,2465,2465,2465,0
20231220,155800,24497181910,2465,2465,2465,2465,0
20231220,155700,24497181910,2465,2465,2465,2465,0
20231220,155600,24497181910,2465,2465,2465,2465,0
20231220,155500,24497181910,2465,2465,2465,2465,0
20231220,155400,24497181910,2465,2465,2465,2465,0
20231220,155300,24497181910,2465,2465,2465,2465,0
20231220,155200,24497181910,2465,2465,2465,2465,0
20231220,155100,24497181910,2465,2465,2465,2465,0
20231220,155000,24497181910,2465,2465,2465,2465,0
20231220,154900,24497181910,2465,2465,2465,2465,0
20231220,154800,24497181910,2465,2465,2465,2465,0
20231220,154700,24497181910,2465,2465,2465,2465,0
20231220,154600,24497181910,2465,2465,2465,2465,79015
20231220,154500,24497181910,2465,2465,2465,2465,0
20231220,154400,24497181910,2465,2465,2465,2465,0
20231220,154300,24497181910,2465,2465,2465,2465,0
20231220,154200,24497181910,2465,2465,2465,2465,0
20231220,154100,24497181910,2465,2465,2465,2465,0
20231220,154000,24497181910,2465,2465,2465,2465,0
20231220,153900,24497181910,2465,2465,2465,2465,0
20231220,153800,24497181910,2465,2465,2465,2465,0
20231220,153700,24497181910,2465,2465,2465,2465,0
20231220,153600,24497181910,2465,2465,2465,2465,0
20231220,153500,24497181910,2465,2465,2465,2465,0
20231220,153400,24497181910,2465,2465,2465,2465,0
20231220,153300,24497181910,2465,2465,2465,2465,0
20231220,153200,24497181910,2465,2465,2465,2465,0
20231220,153100,24497181910,2465,2465,2465,2465,0
20231220,153000,24497181910,2465,2465,2465,2465,79015
20231220,152900,24302409935,2455,2455,2455,2455,0
20231220,152800,24302409935,2455,2455,2455,2455,0
20231220,152700,24302409935,2455,2455,2455,2455,0
20231220,152600,24302409935,2455,2455,2455,2455,0
20231220,152500,24302409935,2455,2455,2455,2455,0
20231220,152400,24302409935,2455,2455,2455,2455,0
20231220,152300,24302409935,2455,2455,2455,2455,0
20231220,152200,24302409935,2455,2455,2455,2455,0
20231220,152100,24302409935,2455,2455,2455,2455,0
20231220,152000,24302409935,2455,2455,2455,2455,0
20231220,151900,24302409935,2455,2430,2455,2430,15799
20231220,151800,24263775340,2430,2440,2450,2430,7156
20231220,151700,24246317765,2440,2455,2455,2440,10511
20231220,151600,24220612225,2450,2455,2455,2445,11471
20231220,151500,24192493055,2450,2455,2460,2450,16592
20231220,151400,24151763300,2455,2450,2455,2450,6335
20231220,151300,24136217000,2450,2450,2455,2450,7188
20231220,151200,24118606160,2450,2445,2455,2445,3932
20231220,151100,24108974255,2445,2450,2455,2445,3628
20231220,151000,24100088560,2450,2450,2455,2450,2254
20231220,150900,24094561935,2450,2450,2455,2450,4778
20231220,150800,24082847615,2450,2450,2450,2445,7761
20231220,150700,24063848045,2450,2445,2450,2445,4755
20231220,150600,24052220445,2445,2450,2450,2445,6271
20231220,150500,24036880920,2450,2445,2450,2445,1595
20231220,150400,24032980400,2450,2455,2455,2450,13942
20231220,150300,23998817980,2455,2450,2455,2445,2275
20231220,150200,23993233190,2445,2455,2460,2435,5879
20231220,150100,23978845930,2455,2430,2455,2430,10187
20231220,150000,23953949875,2430,2415,2435,2415,11949
20231220,145900,23925005800,2410,2410,2420,2410,23920
20231220,145800,23867354885,2405,2415,2415,2405,6970
20231220,145700,23850544720,2415,2410,2415,2405,10264
20231220,145600,23825772810,2410,2410,2410,2405,3617
20231220,145500,23817061550,2410,2410,2410,2405,8902
20231220,145400,23795637100,2410,2405,2410,2405,2475
20231220,145300,23789677130,2410,2410,2410,2405,1453
20231220,145200,23786175790,2405,2410,2410,2405,3332
20231220,145100,23778155435,2410,2405,2420,2395,5675
20231220,145000,23764478280,2405,2400,2420,2400,2130
20231220,144900,23759344015,2400,2395,2405,2390,7660
20231220,144800,23740963230,2395,2395,2400,2385,6231
20231220,144700,23726064035,2380,2400,2410,2380,11549
20231220,144600,23698410775,2400,2400,2400,2395,17757
20231220,144500,23655853960,2400,2405,2405,2385,24002
20231220,144400,23598394820,2400,2425,2425,2400,47045
20231220,144300,23485110575,2420,2420,2425,2420,6943
20231220,144200,23468302780,2420,2425,2430,2420,5893
20231220,144100,23454038815,2420,2435,2435,2420,20138
20231220,144000,23405174020,2435,2445,2445,2435,3321
20231220,143900,23397072765,2440,2445,2445,2440,1051
20231220,143800,23394503075,2450,2460,2460,2445,4870
20231220,143700,23382555580,2460,2440,2465,2440,11285
20231220,143600,23354902250,2440,2440,2445,2435,1655
20231220,143500,23350864355,2445,2430,2445,2430,1159
20231220,143400,23348044180,2435,2440,2440,2430,3112
20231220,143300,23340469400,2440,2445,2445,2440,1665
20231220,143200,23336400720,2445,2440,2450,2440,4363
20231220,143100,23325744795,2440,2430,2440,2430,987
20231220,143000,23323340100,2440,2440,2440,2430,10807
20231220,142900,23297038390,2440,2435,2445,2430,4239
20231220,142800,23286710430,2440,2440,2440,2430,1880
20231220,142700,23282130310,2440,2430,2440,2425,4557
20231220,142600,23271050380,2430,2430,2435,2425,3077
20231220,142500,23263565735,2435,2430,2435,2425,3556
20231220,142400,23254927200,2430,2430,2435,2430,5373
20231220,142300,23241844080,2435,2430,2435,2420,3168
20231220,142200,23234160525,2425,2420,2430,2410,4692
20231220,142100,23222807045,2420,2420,2425,2410,14564
20231220,142000,23187613320,2420,2430,2435,2420,17850
20231220,141900,23144326945,2425,2435,2440,2425,22644
20231220,141800,23089290200,2440,2455,2455,2435,9796
20231220,141700,23065363165,2455,2455,2455,2450,110
20231220,141600,23065093485,2450,2450,2455,2445,3193
20231220,141500,23057269255,2450,2450,2455,2450,2645
20231220,141400,23050788410,2450,2455,2455,2450,2948
20231220,141300,23043563110,2455,2455,2455,2450,2738
20231220,141200,23036843435,2455,2450,2455,2450,4260
20231220,141100,23026385545,2450,2450,2455,2445,11443
20231220,141000,22998351560,2455,2460,2460,2450,20562
20231220,140900,22947942140,2460,2465,2465,2455,6391
20231220,140800,22932231730,2465,2480,2480,2460,6783
20231220,140700,22915481620,2480,2485,2485,2475,4847
20231220,140600,22903462300,2490,2475,2490,2470,3118
20231220,140500,22895725800,2480,2480,2480,2470,1432
20231220,140400,22892181430,2475,2480,2480,2475,351
20231220,140300,22891311655,2475,2480,2485,2475,2085
20231220,140200,22886140305,2480,2490,2490,2475,4589
20231220,140100,22874741595,2475,2465,2500,2465,9161
20231220,140000,22851955130,2460,2460,2465,2460,4941
20231220,135900,22839792610,2465,2470,2470,2460,11035
20231220,135800,22812594685,2470,2465,2470,2465,2066
20231220,135700,22807497320,2465,2470,2470,2465,2914
20231220,135600,22800310960,2470,2465,2470,2465,2502
20231220,135500,22794136435,2470,2470,2480,2465,13799
20231220,135400,22760101240,2470,2475,2500,2470,26945
20231220,135300,22693156680,2465,2470,2475,2465,7280
20231220,135200,22675196695,2475,2470,2475,2470,9409
20231220,135100,22651952000,2470,2475,2480,2470,7261
20231220,135000,22633987000,2480,2480,2490,2475,4969
20231220,134900,22621673500,2480,2475,2490,2475,7709
20231220,134800,22602568485,2475,2480,2480,2475,6799
20231220,134700,22585712410,2485,2495,2495,2480,6416
20231220,134600,22569753795,2495,2495,2500,2490,4590
20231220,134500,22558308430,2495,2510,2510,2490,20772
20231220,134400,22506300115,2505,2505,2510,2500,11733
20231220,134300,22476886835,2510,2495,2515,2490,19286
20231220,134200,22428598275,2495,2485,2500,2485,8835
20231220,134100,22406564255,2490,2490,2495,2475,12480
20231220,134000,22375538975,2485,2510,2515,2475,36011
20231220,133900,22285551185,2505,2505,2515,2495,24966
20231220,133800,22222975065,2500,2500,2505,2495,10866
20231220,133700,22195798635,2495,2500,2505,2490,12934
20231220,133600,22163476400,2500,2485,2500,2485,9924
20231220,133500,22138716645,2475,2490,2495,2475,5628
20231220,133400,22124744250,2475,2485,2490,2475,6473
20231220,133300,22108670230,2480,2480,2500,2465,14300
20231220,133200,22073121285,2480,2470,2500,2470,10821
20231220,133100,22046216825,2470,2475,2480,2470,7843
20231220,133000,22026834025,2470,2480,2485,2470,6302
20231220,132900,22011243480,2480,2485,2485,2480,1560
20231220,132800,22007368620,2490,2485,2495,2485,3509
20231220,132700,21998635270,2485,2485,2485,2475,6621
20231220,132600,21982221780,2480,2500,2500,2480,14351
20231220,132500,21946498660,2500,2500,2500,2485,8361
20231220,132400,21925684260,2500,2490,2500,2490,3691
20231220,132300,21916481430,2490,2495,2495,2485,2554
20231220,132200,21910119130,2495,2490,2495,2485,1662
20231220,132100,21905982940,2490,2490,2490,2490,40
20231220,132000,21905883340,2490,2490,2490,2485,5486
20231220,131900,21892237450,2490,2495,2495,2490,1961
20231220,131800,21887353505,2495,2495,2500,2490,7506
20231220,131700,21868612935,2495,2495,2505,2490,15330
20231220,131600,21830315620,2490,2480,2495,2480,7450
20231220,131500,21811773145,2480,2480,2490,2475,2376
20231220,131400,21805876830,2475,2475,2480,2465,5186
20231220,131300,21793036820,2470,2465,2480,2460,4897
20231220,131200,21780945995,2465,2460,2470,2460,3767
20231220,131100,21771664195,2465,2470,2470,2460,739
20231220,131000,21769845445,2460,2470,2475,2460,6005
20231220,130900,21755043940,2475,2490,2490,2475,3743
20231220,130800,21745766190,2480,2475,2490,2470,11029
20231220,130700,21718417505,2475,2465,2475,2465,4720
20231220,130600,21706754080,2465,2455,2470,2455,6519
20231220,130500,21690711915,2455,2450,2455,2430,29456
20231220,130400,21618840605,2455,2460,2460,2445,10960
20231220,130300,21591962265,2460,2450,2465,2450,5164
20231220,130200,21579283290,2450,2460,2460,2445,12188
20231220,130100,21549389210,2460,2455,2475,2455,4425
20231220,130000,21538504000,2455,2475,2485,2455,20165
20231220,125900,21488695715,2475,2475,2490,2475,1285
20231220,125800,21485507140,2475,2480,2490,2475,5335
20231220,125700,21472277885,2480,2500,2500,2480,12386
20231220,125600,21441447425,2500,2500,2500,2495,3965
20231220,125500,21431541665,2500,2505,2505,2495,8999
20231220,125400,21409038090,2505,2510,2510,2490,15046
20231220,125300,21371386620,2510,2505,2510,2490,21733
20231220,125200,21317052650,2505,2475,2505,2475,18769
20231220,125100,21270288765,2475,2475,2480,2470,3213
20231220,125000,21262337150,2470,2470,2470,2465,6669
20231220,124900,21245881420,2470,2475,2480,2470,11713
20231220,124800,21216926510,2470,2450,2480,2450,22383
20231220,124700,21161798735,2445,2450,2450,2440,13866
20231220,124600,21127894275,2450,2455,2465,2445,17669
20231220,124500,21084596325,2455,2465,2470,2450,21589
20231220,124400,21031496155,2465,2465,2470,2455,28013
20231220,124300,20962566040,2465,2470,2470,2460,20850
20231220,124200,20911160280,2475,2495,2495,2465,61995
20231220,124100,20757533060,2490,2495,2500,2490,8165
20231220,124000,20737168775,2495,2505,2505,2490,27530
20231220,123900,20668446730,2505,2510,2510,2505,8365
20231220,123800,20647486925,2510,2510,2510,2505,3586
20231220,123700,20638501665,2505,2515,2520,2505,7266
20231220,123600,20620257000,2520,2525,2525,2515,4205
20231220,123500,20609679110,2525,2510,2525,2510,5977
20231220,123400,20594633390,2515,2510,2515,2505,3763
20231220,123300,20585187135,2505,2510,2515,2505,3289
20231220,123200,20576937465,2510,2510,2510,2505,7685
20231220,123100,20557666590,2510,2515,2525,2505,9659
20231220,123000,20533434905,2525,2530,2530,2515,9014
20231220,122900,20510699165,2530,2525,2535,2520,12548
20231220,122800,20478993700,2520,2535,2535,2520,16190
20231220,122700,20438091285,2535,2505,2535,2505,11578
20231220,122600,20408911385,2510,2505,2510,2505,3050
20231220,122500,20401263750,2505,2500,2510,2495,11487
20231220,122400,20372511850,2500,2495,2500,2490,25619
20231220,122300,20308570430,2500,2520,2520,2490,75551
20231220,122200,20119460675,2520,2530,2530,2520,7645
20231220,122100,20100170860,2525,2535,2535,2525,2984
20231220,122000,20092627715,2525,2530,2535,2525,4637
20231220,121900,20080894045,2535,2525,2535,2520,11707
20231220,121800,20051339540,2525,2520,2525,2515,10971
20231220,121700,20023706275,2515,2520,2525,2515,13192
20231220,121600,19990490405,2520,2530,2530,2520,6462
20231220,121500,19974194480,2520,2530,2545,2520,15457
20231220,121400,19935076370,2535,2525,2535,2525,12343
20231220,121300,19903834895,2535,2540,2550,2525,33366
20231220,121200,19819157915,2535,2515,2545,2515,19380
20231220,121100,19770162365,2515,2510,2530,2510,13622
20231220,121000,19735856055,2510,2535,2540,2500,73704
20231220,120900,19550419675,2540,2545,2555,2535,11098
20231220,120800,19522210695,2545,2560,2565,2540,14648
20231220,120700,19484846655,2545,2550,2570,2540,14269
20231220,120600,19448451020,2545,2550,2555,2540,21819
20231220,120500,19392937830,2550,2570,2570,2550,3766
20231220,120400,19383319965,2570,2560,2570,2545,18652
20231220,120300,19335678775,2560,2555,2570,2550,14376
20231220,120200,19298853590,2555,2545,2560,2530,21113
20231220,120100,19245114155,2545,2595,2595,2530,81964
20231220,120000,19036292720,2575,2590,2595,2565,20703
20231220,115900,18982778125,2565,2570,2595,2565,20222
20231220,115800,18930612900,2575,2590,2600,2565,29671
20231220,115700,18853957915,2600,2610,2615,2570,40884
20231220,115600,18747951025,2610,2605,2610,2565,47025
20231220,115500,18626220540,2590,2605,2620,2570,36946
20231220,115400,18530297665,2605,2595,2630,2575,92513
20231220,115300,18288865425,2595,2570,2610,2560,92332
20231220,115200,18049908505,2570,2545,2570,2540,22971
20231220,115100,17991342240,2545,2565,2565,2540,19065
20231220,115000,17942827265,2565,2545,2565,2530,30521
20231220,114900,17865177525,2535,2560,2560,2530,71800
20231220,114800,17682546960,2560,2580,2580,2555,28225
20231220,114700,17610151945,2580,2570,2585,2565,32512
20231220,114600,17526542020,2570,2575,2575,2560,25727
20231220,114500,17460581090,2560,2555,2585,2555,70160
20231220,114400,17280393170,2550,2610,2615,2550,128498
20231220,114300,16949689870,2615,2645,2645,2585,122433
20231220,114200,16630438630,2645,2680,2685,2605,136278
20231220,114100,16271338830,2685,2660,2685,2655,36903
20231220,114000,16172775570,2680,2690,2700,2630,91289
20231220,113900,15930103765,2695,2695,2695,2660,38030
20231220,113800,15828260655,2680,2685,2710,2675,53231
20231220,113700,15684817765,2695,2700,2710,2670,51678
20231220,113600,15545840690,2710,2690,2710,2665,52382
20231220,113500,15404598100,2690,2680,2720,2655,143270
20231220,113400,15018586020,2675,2645,2690,2645,59277
20231220,113300,14860366185,2655,2660,2670,2620,78507
20231220,113200,14653073275,2660,2680,2685,2630,101565
20231220,113100,14382955950,2675,2655,2685,2650,65676
20231220,113000,14207659585,2660,2700,2705,2635,148605
20231220,112900,13812294825,2705,2710,2730,2690,68105
20231220,112800,13627368105,2700,2680,2720,2675,64255
20231220,112700,13453949215,2690,2680,2730,2665,134321
20231220,112600,13091367390,2680,2700,2725,2660,171126
20231220,112500,12630982805,2700,2745,2765,2670,212524
20231220,112400,12055735565,2740,2770,2810,2720,269507
20231220,112300,11310074745,2795,2685,2800,2645,521073
20231220,112200,9881295730,2680,2475,2685,2475,368621
20231220,112100,8918229550,2475,2510,2515,2465,72124
20231220,112000,8738881285,2515,2525,2525,2460,166287
20231220,111900,8324969690,2525,2560,2570,2520,84835
20231220,111800,8109689100,2550,2545,2580,2535,61361
20231220,111700,7952436770,2550,2585,2600,2520,136209
20231220,111600,7605716605,2585,2575,2605,2570,94216
20231220,111500,7362813315,2570,2620,2630,2570,100281
20231220,111400,7103208570,2625,2585,2650,2570,164753
20231220,111300,6671998185,2575,2570,2630,2535,195523
20231220,111200,6166734405,2570,2615,2625,2545,241720
20231220,111100,5544219505,2610,2595,2740,2590,554120
20231220,111000,4073958540,2590,2620,2625,2510,455535
20231220,110900,2896509970,2495,2495,2495,2495,0
20231220,110800,2896509970,2495,2265,2495,2255,316104
20231220,110700,2137770335,2265,2270,2345,2245,159096
20231220,110600,1772422945,2270,2280,2280,2270,2146
20231220,110500,1767544345,2280,2280,2280,2280,808
20231220,110400,1765702105,2285,2290,2295,2280,1728
20231220,110300,1761747140,2295,2295,2295,2290,2965
20231220,110200,1754953420,2300,2295,2305,2295,13878
20231220,110100,1723034390,2300,2295,2300,2290,3956
20231220,110000,1713958565,2295,2285,2295,2285,2346
20231220,105900,1708592360,2290,2285,2295,2280,3840
20231220,105800,1699814760,2285,2285,2295,2280,6488
20231220,105700,1684959200,2285,2265,2290,2265,4835
20231220,105600,1673933090,2270,2270,2270,2270,678
20231220,105500,1672394030,2270,2285,2285,2270,1725
20231220,105400,1668466055,2255,2260,2285,2255,21891
20231220,105300,1618684935,2260,2270,2270,2260,11154
20231220,105200,1593415250,2270,2285,2285,2270,8158
20231220,105100,1574861445,2285,2285,2285,2275,14102
20231220,105000,1542690255,2280,2270,2290,2270,4761
20231220,104900,1531808055,2285,2310,2310,2270,25647
20231220,104800,1472966760,2305,2305,2310,2280,37515
20231220,104700,1386602555,2300,2305,2315,2300,13601
20231220,104600,1355224905,2315,2295,2315,2295,22492
20231220,104500,1303331835,2300,2285,2305,2275,38430
20231220,104400,1215162240,2285,2275,2295,2275,15506
20231220,104300,1179735330,2280,2255,2280,2255,24913
20231220,104200,1123205295,2260,2250,2260,2250,6776
20231220,104100,1107911685,2250,2240,2255,2240,10300
20231220,104000,1084766135,2240,2235,2245,2235,3000
20231220,103900,1078058385,2240,2240,2245,2240,2428
20231220,103800,1072619565,2245,2245,2245,2245,1769
20231220,103700,1068648160,2245,2240,2245,2235,7154
20231220,103600,1052630480,2240,2240,2245,2240,2179
20231220,103500,1047749485,2240,2245,2250,2240,8312
20231220,103400,1029121380,2245,2240,2250,2235,3763
20231220,103300,1020676770,2235,2255,2255,2235,7373
20231220,103200,1004094195,2255,2235,2260,2230,13642
20231220,103100,973391830,2235,2235,2235,2225,10077
20231220,103000,950898975,2230,2225,2230,2220,14435
20231220,102900,918733220,2230,2225,2235,2215,18492
20231220,102800,877519400,2220,2240,2255,2190,16560
20231220,102700,840724925,2255,2200,2260,2200,38010
20231220,102600,755801640,2215,2170,2215,2170,18410
20231220,102500,715422120,2170,2160,2170,2160,8873
20231220,102400,696190335,2160,2160,2160,2160,778
20231220,102300,694509855,2160,2155,2160,2155,609
20231220,102200,693194430,2155,2155,2155,2155,101
20231220,102100,692976775,2155,2150,2155,2150,1368
20231220,102000,690033240,2150,2150,2155,2150,360
20231220,101900,689259235,2155,2155,2155,2155,128
20231220,101800,688983395,2155,2150,2155,2150,1660
20231220,101700,685414245,2155,2155,2160,2155,17
20231220,101600,685377600,2155,2160,2160,2155,83
20231220,101500,685198330,2160,2155,2160,2155,3161
20231220,101400,678386370,2155,2155,2155,2155,1901
20231220,101300,674289715,2160,2160,2160,2160,300
20231220,101200,673641715,2155,2155,2155,2155,250
20231220,101100,673102965,2155,2160,2160,2155,28
20231220,101000,673042620,2155,2160,2165,2155,3722
20231220,100900,665017680,2160,2160,2160,2160,50
20231220,100800,664909680,2160,2150,2160,2150,391
20231220,100700,664066120,2160,2150,2160,2150,591
20231220,100600,662794930,2150,2150,2150,2150,710
20231220,100500,661268430,2150,2160,2160,2150,479
20231220,100400,660238480,2150,2150,2150,2150,8159
20231220,100300,642696630,2150,2160,2160,2150,4545
20231220,100200,632905820,2160,2160,2160,2160,13
20231220,100100,632877740,2160,2160,2160,2160,538
20231220,100000,631715660,2160,2160,2160,2155,298
20231220,095900,631071985,2160,2160,2160,2155,366
20231220,095800,630281505,2155,2160,2160,2155,2254
20231220,095700,625423940,2160,2160,2160,2160,308
20231220,095600,624758660,2160,2160,2165,2160,201
20231220,095500,624323955,2165,2165,2165,2165,35
20231220,095400,624248180,2165,2155,2165,2155,1023
20231220,095300,622043445,2165,2165,2165,2165,4
20231220,095200,622034785,2165,2165,2165,2165,2065
20231220,095100,617564060,2165,2165,2165,2165,10
20231220,095000,617542410,2170,2160,2170,2155,8820
20231220,094900,598519425,2165,2165,2165,2165,15
20231220,094800,598486950,2165,2170,2170,2160,89
20231220,094700,598294465,2170,2160,2170,2160,1503
20231220,094600,595043590,2170,2170,2170,2170,1
20231220,094500,595041420,2170,2160,2170,2160,2505
20231220,094400,589630545,2160,2165,2170,2160,8234
20231220,094300,571827550,2165,2165,2165,2165,102
20231220,094200,571606720,2165,2165,2165,2165,2330
20231220,094100,566562270,2165,2165,2170,2160,7848
20231220,094000,549599840,2170,2170,2170,2170,316
20231220,093900,548914120,2170,2175,2175,2170,514
20231220,093800,547798610,2175,2170,2175,2170,803
20231220,093700,546055955,2170,2170,2175,2165,285
20231220,093600,545438650,2170,2170,2175,2165,2752
20231220,093500,539471090,2170,2170,2170,2170,394
20231220,093400,538616110,2170,2170,2170,2170,289
20231220,093300,537988980,2170,2165,2170,2165,148
20231220,093200,537668555,2165,2165,2170,2165,2304
20231220,093100,532680370,2165,2165,2165,2160,2075
20231220,093000,528190500,2165,2160,2165,2160,887
20231220,092900,526271790,2165,2170,2170,2165,4113
20231220,092800,517358545,2165,2170,2170,2160,1965
20231220,092700,513105150,2165,2165,2165,2165,1158
20231220,092600,510598080,2165,2165,2165,2165,510
20231220,092500,509493930,2165,2170,2180,2160,3425
20231220,092400,502067680,2180,2170,2180,2165,826
20231220,092300,500275145,2170,2170,2170,2170,768
20231220,092200,498608585,2165,2170,2170,2165,620
20231220,092100,497265185,2170,2165,2170,2160,4288
20231220,092000,487988025,2165,2170,2170,2165,8032
20231220,091900,470574820,2170,2175,2180,2170,2826
20231220,091800,464436155,2175,2175,2180,2170,3593
20231220,091700,456614895,2175,2175,2175,2170,903
20231220,091600,454652680,2175,2185,2185,2175,16763
20231220,091500,418152090,2190,2190,2190,2190,390
20231220,091400,417297990,2190,2190,2190,2185,350
20231220,091300,416531610,2190,2185,2190,2180,2722
20231220,091200,410583725,2185,2190,2190,2185,2571
20231220,091100,404961020,2190,2185,2195,2185,1815
20231220,091000,400991170,2185,2185,2185,2180,7385
20231220,090900,384870040,2190,2200,2200,2190,4816
20231220,090800,374320000,2200,2205,2205,2195,13294
20231220,090700,345068970,2215,2205,2215,2195,11483
20231220,090600,319822560,2205,2220,2220,2205,3716
20231220,090500,311623390,2220,2215,2220,2215,6424
20231220,090400,297383575,2215,2220,2220,2200,5001
20231220,090300,286317275,2220,2215,2220,2200,18078
20231220,090200,246322170,2215,2190,2215,2185,13676
20231220,090100,216244580,2190,2210,2230,2175,24276
20231220,090000,162681830,2210,2270,2270,2200,72509