KissMeData/264850/min/candle-20231221.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231221,204900,2377228965,4115,4115,4115,4115,10400
20231221,204800,2377228965,4115,4115,4115,4115,0
20231221,204700,2377228965,4115,4115,4115,4115,0
20231221,204600,2377228965,4115,4115,4115,4115,0
20231221,204500,2377228965,4115,4115,4115,4115,0
20231221,204400,2377228965,4115,4115,4115,4115,0
20231221,204300,2377228965,4115,4115,4115,4115,0
20231221,204200,2377228965,4115,4115,4115,4115,0
20231221,204100,2377228965,4115,4115,4115,4115,0
20231221,204000,2377228965,4115,4115,4115,4115,0
20231221,203900,2377228965,4115,4115,4115,4115,0
20231221,203800,2377228965,4115,4115,4115,4115,0
20231221,203700,2377228965,4115,4115,4115,4115,0
20231221,203600,2377228965,4115,4115,4115,4115,0
20231221,203500,2377228965,4115,4115,4115,4115,0
20231221,203400,2377228965,4115,4115,4115,4115,0
20231221,203300,2377228965,4115,4115,4115,4115,0
20231221,203200,2377228965,4115,4115,4115,4115,0
20231221,203100,2377228965,4115,4115,4115,4115,0
20231221,203000,2377228965,4115,4115,4115,4115,0
20231221,202900,2377228965,4115,4115,4115,4115,0
20231221,202800,2377228965,4115,4115,4115,4115,0
20231221,202700,2377228965,4115,4115,4115,4115,0
20231221,202600,2377228965,4115,4115,4115,4115,0
20231221,202500,2377228965,4115,4115,4115,4115,0
20231221,202400,2377228965,4115,4115,4115,4115,0
20231221,202300,2377228965,4115,4115,4115,4115,0
20231221,202200,2377228965,4115,4115,4115,4115,0
20231221,202100,2377228965,4115,4115,4115,4115,0
20231221,202000,2377228965,4115,4115,4115,4115,0
20231221,201900,2377228965,4115,4115,4115,4115,10400
20231221,201800,2377228965,4115,4115,4115,4115,0
20231221,201700,2377228965,4115,4115,4115,4115,0
20231221,201600,2377228965,4115,4115,4115,4115,0
20231221,201500,2377228965,4115,4115,4115,4115,0
20231221,201400,2377228965,4115,4115,4115,4115,0
20231221,201300,2377228965,4115,4115,4115,4115,0
20231221,201200,2377228965,4115,4115,4115,4115,0
20231221,201100,2377228965,4115,4115,4115,4115,0
20231221,201000,2377228965,4115,4115,4115,4115,0
20231221,200900,2377228965,4115,4115,4115,4115,0
20231221,200800,2377228965,4115,4115,4115,4115,0
20231221,200700,2377228965,4115,4115,4115,4115,0
20231221,200600,2377228965,4115,4115,4115,4115,0
20231221,200500,2377228965,4115,4115,4115,4115,0
20231221,200400,2377228965,4115,4115,4115,4115,0
20231221,200300,2377228965,4115,4115,4115,4115,0
20231221,200200,2377228965,4115,4115,4115,4115,0
20231221,200100,2377228965,4115,4115,4115,4115,0
20231221,200000,2377228965,4115,4115,4115,4115,0
20231221,195900,2377228965,4115,4115,4115,4115,0
20231221,195800,2377228965,4115,4115,4115,4115,0
20231221,195700,2377228965,4115,4115,4115,4115,0
20231221,195600,2377228965,4115,4115,4115,4115,0
20231221,195500,2377228965,4115,4115,4115,4115,0
20231221,195400,2377228965,4115,4115,4115,4115,0
20231221,195300,2377228965,4115,4115,4115,4115,0
20231221,195200,2377228965,4115,4115,4115,4115,0
20231221,195100,2377228965,4115,4115,4115,4115,0
20231221,195000,2377228965,4115,4115,4115,4115,0
20231221,194900,2377228965,4115,4115,4115,4115,10400
20231221,194800,2377228965,4115,4115,4115,4115,0
20231221,194700,2377228965,4115,4115,4115,4115,0
20231221,194600,2377228965,4115,4115,4115,4115,0
20231221,194500,2377228965,4115,4115,4115,4115,0
20231221,194400,2377228965,4115,4115,4115,4115,0
20231221,194300,2377228965,4115,4115,4115,4115,0
20231221,194200,2377228965,4115,4115,4115,4115,0
20231221,194100,2377228965,4115,4115,4115,4115,0
20231221,194000,2377228965,4115,4115,4115,4115,0
20231221,193900,2377228965,4115,4115,4115,4115,0
20231221,193800,2377228965,4115,4115,4115,4115,0
20231221,193700,2377228965,4115,4115,4115,4115,0
20231221,193600,2377228965,4115,4115,4115,4115,0
20231221,193500,2377228965,4115,4115,4115,4115,0
20231221,193400,2377228965,4115,4115,4115,4115,0
20231221,193300,2377228965,4115,4115,4115,4115,0
20231221,193200,2377228965,4115,4115,4115,4115,0
20231221,193100,2377228965,4115,4115,4115,4115,0
20231221,193000,2377228965,4115,4115,4115,4115,0
20231221,192900,2377228965,4115,4115,4115,4115,0
20231221,192800,2377228965,4115,4115,4115,4115,0
20231221,192700,2377228965,4115,4115,4115,4115,0
20231221,192600,2377228965,4115,4115,4115,4115,0
20231221,192500,2377228965,4115,4115,4115,4115,0
20231221,192400,2377228965,4115,4115,4115,4115,0
20231221,192300,2377228965,4115,4115,4115,4115,0
20231221,192200,2377228965,4115,4115,4115,4115,0
20231221,192100,2377228965,4115,4115,4115,4115,0
20231221,192000,2377228965,4115,4115,4115,4115,0
20231221,191900,2377228965,4115,4115,4115,4115,10400
20231221,191800,2377228965,4115,4115,4115,4115,0
20231221,191700,2377228965,4115,4115,4115,4115,0
20231221,191600,2377228965,4115,4115,4115,4115,0
20231221,191500,2377228965,4115,4115,4115,4115,0
20231221,191400,2377228965,4115,4115,4115,4115,0
20231221,191300,2377228965,4115,4115,4115,4115,0
20231221,191200,2377228965,4115,4115,4115,4115,0
20231221,191100,2377228965,4115,4115,4115,4115,0
20231221,191000,2377228965,4115,4115,4115,4115,0
20231221,190900,2377228965,4115,4115,4115,4115,0
20231221,190800,2377228965,4115,4115,4115,4115,0
20231221,190700,2377228965,4115,4115,4115,4115,0
20231221,190600,2377228965,4115,4115,4115,4115,0
20231221,190500,2377228965,4115,4115,4115,4115,0
20231221,190400,2377228965,4115,4115,4115,4115,0
20231221,190300,2377228965,4115,4115,4115,4115,0
20231221,190200,2377228965,4115,4115,4115,4115,0
20231221,190100,2377228965,4115,4115,4115,4115,0
20231221,190000,2377228965,4115,4115,4115,4115,0
20231221,185900,2377228965,4115,4115,4115,4115,0
20231221,185800,2377228965,4115,4115,4115,4115,0
20231221,185700,2377228965,4115,4115,4115,4115,0
20231221,185600,2377228965,4115,4115,4115,4115,0
20231221,185500,2377228965,4115,4115,4115,4115,0
20231221,185400,2377228965,4115,4115,4115,4115,0
20231221,185300,2377228965,4115,4115,4115,4115,0
20231221,185200,2377228965,4115,4115,4115,4115,0
20231221,185100,2377228965,4115,4115,4115,4115,0
20231221,185000,2377228965,4115,4115,4115,4115,0
20231221,184900,2377228965,4115,4115,4115,4115,10400
20231221,184800,2377228965,4115,4115,4115,4115,0
20231221,184700,2377228965,4115,4115,4115,4115,0
20231221,184600,2377228965,4115,4115,4115,4115,0
20231221,184500,2377228965,4115,4115,4115,4115,0
20231221,184400,2377228965,4115,4115,4115,4115,0
20231221,184300,2377228965,4115,4115,4115,4115,0
20231221,184200,2377228965,4115,4115,4115,4115,0
20231221,184100,2377228965,4115,4115,4115,4115,0
20231221,184000,2377228965,4115,4115,4115,4115,0
20231221,183900,2377228965,4115,4115,4115,4115,0
20231221,183800,2377228965,4115,4115,4115,4115,0
20231221,183700,2377228965,4115,4115,4115,4115,0
20231221,183600,2377228965,4115,4115,4115,4115,0
20231221,183500,2377228965,4115,4115,4115,4115,0
20231221,183400,2377228965,4115,4115,4115,4115,0
20231221,183300,2377228965,4115,4115,4115,4115,0
20231221,183200,2377228965,4115,4115,4115,4115,0
20231221,183100,2377228965,4115,4115,4115,4115,0
20231221,183000,2377228965,4115,4115,4115,4115,0
20231221,182900,2377228965,4115,4115,4115,4115,0
20231221,182800,2377228965,4115,4115,4115,4115,0
20231221,182700,2377228965,4115,4115,4115,4115,0
20231221,182600,2377228965,4115,4115,4115,4115,0
20231221,182500,2377228965,4115,4115,4115,4115,0
20231221,182400,2377228965,4115,4115,4115,4115,0
20231221,182300,2377228965,4115,4115,4115,4115,0
20231221,182200,2377228965,4115,4115,4115,4115,0
20231221,182100,2377228965,4115,4115,4115,4115,0
20231221,182000,2377228965,4115,4115,4115,4115,0
20231221,181900,2377228965,4115,4115,4115,4115,10400
20231221,181800,2377228965,4115,4115,4115,4115,0
20231221,181700,2377228965,4115,4115,4115,4115,0
20231221,181600,2377228965,4115,4115,4115,4115,0
20231221,181500,2377228965,4115,4115,4115,4115,0
20231221,181400,2377228965,4115,4115,4115,4115,0
20231221,181300,2377228965,4115,4115,4115,4115,0
20231221,181200,2377228965,4115,4115,4115,4115,0
20231221,181100,2377228965,4115,4115,4115,4115,0
20231221,181000,2377228965,4115,4115,4115,4115,0
20231221,180900,2377228965,4115,4115,4115,4115,0
20231221,180800,2377228965,4115,4115,4115,4115,0
20231221,180700,2377228965,4115,4115,4115,4115,0
20231221,180600,2377228965,4115,4115,4115,4115,0
20231221,180500,2377228965,4115,4115,4115,4115,0
20231221,180400,2377228965,4115,4115,4115,4115,0
20231221,180300,2377228965,4115,4115,4115,4115,0
20231221,180200,2377228965,4115,4115,4115,4115,0
20231221,180100,2377228965,4115,4115,4115,4115,0
20231221,180000,2377228965,4115,4115,4115,4115,0
20231221,175900,2377228965,4115,4115,4115,4115,0
20231221,175800,2377228965,4115,4115,4115,4115,0
20231221,175700,2377228965,4115,4115,4115,4115,0
20231221,175600,2377228965,4115,4115,4115,4115,0
20231221,175500,2377228965,4115,4115,4115,4115,0
20231221,175400,2377228965,4115,4115,4115,4115,0
20231221,175300,2377228965,4115,4115,4115,4115,0
20231221,175200,2377228965,4115,4115,4115,4115,0
20231221,175100,2377228965,4115,4115,4115,4115,0
20231221,175000,2377228965,4115,4115,4115,4115,0
20231221,174900,2377228965,4115,4115,4115,4115,10400
20231221,174800,2377228965,4115,4115,4115,4115,0
20231221,174700,2377228965,4115,4115,4115,4115,0
20231221,174600,2377228965,4115,4115,4115,4115,0
20231221,174500,2377228965,4115,4115,4115,4115,0
20231221,174400,2377228965,4115,4115,4115,4115,0
20231221,174300,2377228965,4115,4115,4115,4115,0
20231221,174200,2377228965,4115,4115,4115,4115,0
20231221,174100,2377228965,4115,4115,4115,4115,0
20231221,174000,2377228965,4115,4115,4115,4115,0
20231221,173900,2377228965,4115,4115,4115,4115,0
20231221,173800,2377228965,4115,4115,4115,4115,0
20231221,173700,2377228965,4115,4115,4115,4115,0
20231221,173600,2377228965,4115,4115,4115,4115,0
20231221,173500,2377228965,4115,4115,4115,4115,0
20231221,173400,2377228965,4115,4115,4115,4115,0
20231221,173300,2377228965,4115,4115,4115,4115,0
20231221,173200,2377228965,4115,4115,4115,4115,0
20231221,173100,2377228965,4115,4115,4115,4115,0
20231221,173000,2377228965,4115,4115,4115,4115,0
20231221,172900,2377228965,4115,4115,4115,4115,0
20231221,172800,2377228965,4115,4115,4115,4115,0
20231221,172700,2377228965,4115,4115,4115,4115,0
20231221,172600,2377228965,4115,4115,4115,4115,0
20231221,172500,2377228965,4115,4115,4115,4115,0
20231221,172400,2377228965,4115,4115,4115,4115,0
20231221,172300,2377228965,4115,4115,4115,4115,0
20231221,172200,2377228965,4115,4115,4115,4115,0
20231221,172100,2377228965,4115,4115,4115,4115,0
20231221,172000,2377228965,4115,4115,4115,4115,0
20231221,171900,2377228965,4115,4115,4115,4115,10400
20231221,171800,2377228965,4115,4115,4115,4115,0
20231221,171700,2377228965,4115,4115,4115,4115,0
20231221,171600,2377228965,4115,4115,4115,4115,0
20231221,171500,2377228965,4115,4115,4115,4115,0
20231221,171400,2377228965,4115,4115,4115,4115,0
20231221,171300,2377228965,4115,4115,4115,4115,0
20231221,171200,2377228965,4115,4115,4115,4115,0
20231221,171100,2377228965,4115,4115,4115,4115,0
20231221,171000,2377228965,4115,4115,4115,4115,0
20231221,170900,2377228965,4115,4115,4115,4115,0
20231221,170800,2377228965,4115,4115,4115,4115,0
20231221,170700,2377228965,4115,4115,4115,4115,0
20231221,170600,2377228965,4115,4115,4115,4115,0
20231221,170500,2377228965,4115,4115,4115,4115,0
20231221,170400,2377228965,4115,4115,4115,4115,0
20231221,170300,2377228965,4115,4115,4115,4115,0
20231221,170200,2377228965,4115,4115,4115,4115,0
20231221,170100,2377228965,4115,4115,4115,4115,0
20231221,170000,2377228965,4115,4115,4115,4115,0
20231221,165900,2377228965,4115,4115,4115,4115,0
20231221,165800,2377228965,4115,4115,4115,4115,0
20231221,165700,2377228965,4115,4115,4115,4115,0
20231221,165600,2377228965,4115,4115,4115,4115,0
20231221,165500,2377228965,4115,4115,4115,4115,0
20231221,165400,2377228965,4115,4115,4115,4115,0
20231221,165300,2377228965,4115,4115,4115,4115,0
20231221,165200,2377228965,4115,4115,4115,4115,0
20231221,165100,2377228965,4115,4115,4115,4115,0
20231221,165000,2377228965,4115,4115,4115,4115,0
20231221,164900,2377228965,4115,4115,4115,4115,10400
20231221,164800,2377228965,4115,4115,4115,4115,0
20231221,164700,2377228965,4115,4115,4115,4115,0
20231221,164600,2377228965,4115,4115,4115,4115,0
20231221,164500,2377228965,4115,4115,4115,4115,0
20231221,164400,2377228965,4115,4115,4115,4115,0
20231221,164300,2377228965,4115,4115,4115,4115,0
20231221,164200,2377228965,4115,4115,4115,4115,0
20231221,164100,2377228965,4115,4115,4115,4115,0
20231221,164000,2377228965,4115,4115,4115,4115,0
20231221,163900,2377228965,4115,4115,4115,4115,0
20231221,163800,2377228965,4115,4115,4115,4115,0
20231221,163700,2377228965,4115,4115,4115,4115,0
20231221,163600,2377228965,4115,4115,4115,4115,0
20231221,163500,2377228965,4115,4115,4115,4115,0
20231221,163400,2377228965,4115,4115,4115,4115,0
20231221,163300,2377228965,4115,4115,4115,4115,0
20231221,163200,2377228965,4115,4115,4115,4115,0
20231221,163100,2377228965,4115,4115,4115,4115,0
20231221,163000,2377228965,4115,4115,4115,4115,0
20231221,162900,2377228965,4115,4115,4115,4115,0
20231221,162800,2377228965,4115,4115,4115,4115,0
20231221,162700,2377228965,4115,4115,4115,4115,0
20231221,162600,2377228965,4115,4115,4115,4115,0
20231221,162500,2377228965,4115,4115,4115,4115,0
20231221,162400,2377228965,4115,4115,4115,4115,0
20231221,162300,2377228965,4115,4115,4115,4115,0
20231221,162200,2377228965,4115,4115,4115,4115,0
20231221,162100,2377228965,4115,4115,4115,4115,0
20231221,162000,2377228965,4115,4115,4115,4115,0
20231221,161900,2377228965,4115,4115,4115,4115,10400
20231221,161800,2377228965,4115,4115,4115,4115,0
20231221,161700,2377228965,4115,4115,4115,4115,0
20231221,161600,2377228965,4115,4115,4115,4115,0
20231221,161500,2377228965,4115,4115,4115,4115,0
20231221,161400,2377228965,4115,4115,4115,4115,0
20231221,161300,2377228965,4115,4115,4115,4115,0
20231221,161200,2377228965,4115,4115,4115,4115,0
20231221,161100,2377228965,4115,4115,4115,4115,0
20231221,161000,2377228965,4115,4115,4115,4115,0
20231221,160900,2377228965,4115,4115,4115,4115,0
20231221,160800,2377228965,4115,4115,4115,4115,0
20231221,160700,2377228965,4115,4115,4115,4115,0
20231221,160600,2377228965,4115,4115,4115,4115,0
20231221,160500,2377228965,4115,4115,4115,4115,0
20231221,160400,2377228965,4115,4115,4115,4115,0
20231221,160300,2377228965,4115,4115,4115,4115,0
20231221,160200,2377228965,4115,4115,4115,4115,0
20231221,160100,2377228965,4115,4115,4115,4115,0
20231221,160000,2377228965,4115,4115,4115,4115,0
20231221,155900,2377228965,4115,4115,4115,4115,0
20231221,155800,2377228965,4115,4115,4115,4115,0
20231221,155700,2377228965,4115,4115,4115,4115,0
20231221,155600,2377228965,4115,4115,4115,4115,0
20231221,155500,2377228965,4115,4115,4115,4115,0
20231221,155400,2377228965,4115,4115,4115,4115,0
20231221,155300,2377228965,4115,4115,4115,4115,0
20231221,155200,2377228965,4115,4115,4115,4115,0
20231221,155100,2377228965,4115,4115,4115,4115,0
20231221,155000,2377228965,4115,4115,4115,4115,0
20231221,154900,2377228965,4115,4115,4115,4115,10400
20231221,154800,2377228965,4115,4115,4115,4115,0
20231221,154700,2377228965,4115,4115,4115,4115,0
20231221,154600,2377228965,4115,4115,4115,4115,0
20231221,154500,2377228965,4115,4115,4115,4115,0
20231221,154400,2377228965,4115,4115,4115,4115,0
20231221,154300,2377228965,4115,4115,4115,4115,0
20231221,154200,2377228965,4115,4115,4115,4115,0
20231221,154100,2377228965,4115,4115,4115,4115,0
20231221,154000,2377228965,4115,4115,4115,4115,0
20231221,153900,2377228965,4115,4115,4115,4115,0
20231221,153800,2377228965,4115,4115,4115,4115,0
20231221,153700,2377228965,4115,4115,4115,4115,0
20231221,153600,2377228965,4115,4115,4115,4115,0
20231221,153500,2377228965,4115,4115,4115,4115,0
20231221,153400,2377228965,4115,4115,4115,4115,0
20231221,153300,2377228965,4115,4115,4115,4115,0
20231221,153200,2377228965,4115,4115,4115,4115,0
20231221,153100,2377228965,4115,4115,4115,4115,0
20231221,153000,2377228965,4115,4115,4115,4115,10400
20231221,152900,2334432965,4085,4085,4085,4085,0
20231221,152800,2334432965,4085,4085,4085,4085,0
20231221,152700,2334432965,4085,4085,4085,4085,0
20231221,152600,2334432965,4085,4085,4085,4085,0
20231221,152500,2334432965,4085,4085,4085,4085,0
20231221,152400,2334432965,4085,4085,4085,4085,0
20231221,152300,2334432965,4085,4085,4085,4085,0
20231221,152200,2334432965,4085,4085,4085,4085,0
20231221,152100,2334432965,4085,4085,4085,4085,0
20231221,152000,2334432965,4085,4085,4085,4085,0
20231221,151900,2334432965,4085,4080,4085,4080,620
20231221,151800,2331903360,4080,4080,4085,4075,1646
20231221,151700,2325194990,4080,4090,4090,4080,121
20231221,151600,2324701155,4090,4085,4090,4075,218
20231221,151500,2323811760,4075,4090,4090,4075,2424
20231221,151400,2313915680,4090,4085,4090,4080,6782
20231221,151300,2286234645,4095,4095,4095,4095,0
20231221,151200,2286234645,4095,4085,4095,4085,1177
20231221,151100,2281425345,4085,4090,4090,4085,1114
20231221,151000,2276869335,4095,4090,4095,4090,196
20231221,150900,2276067390,4095,4085,4095,4085,438
20231221,150800,2274276550,4090,4090,4090,4085,29
20231221,150700,2274158065,4090,4090,4090,4090,1
20231221,150600,2274153975,4085,4085,4095,4085,40
20231221,150500,2273990565,4095,4090,4095,4090,212
20231221,150400,2273123475,4095,4085,4095,4085,282
20231221,150300,2271969065,4085,4090,4090,4085,318
20231221,150200,2270668875,4085,4090,4090,4085,67
20231221,150100,2270395170,4090,4090,4090,4090,140
20231221,150000,2269822570,4090,4090,4090,4090,3
20231221,145900,2269810300,4095,4090,4095,4085,507
20231221,145800,2267737160,4090,4095,4095,4090,180
20231221,145700,2267000860,4100,4090,4100,4085,348
20231221,145600,2265577900,4095,4100,4100,4095,184
20231221,145500,2264824270,4100,4095,4100,4095,1754
20231221,145400,2257637870,4095,4095,4095,4095,1020
20231221,145300,2253460970,4100,4100,4100,4100,293
20231221,145200,2252259670,4105,4095,4105,4095,30
20231221,145100,2252136810,4105,4100,4105,4100,802
20231221,145000,2248848600,4105,4100,4105,4100,493
20231221,144900,2246827290,4105,4105,4105,4090,191
20231221,144800,2246044435,4090,4090,4105,4090,102
20231221,144700,2245627240,4105,4105,4110,4105,283
20231221,144600,2244465520,4105,4095,4105,4095,594
20231221,144500,2242029970,4095,4085,4095,4085,75
20231221,144400,2241723535,4090,4090,4090,4090,300
20231221,144300,2240496535,4090,4090,4090,4090,100
20231221,144200,2240087535,4090,4085,4090,4085,114
20231221,144100,2239621280,4090,4090,4090,4090,110
20231221,144000,2239171380,4085,4090,4095,4085,2470
20231221,143900,2229079625,4090,4095,4095,4090,1567
20231221,143800,2222670260,4095,4095,4095,4090,3053
20231221,143700,2210173595,4100,4100,4100,4100,12
20231221,143600,2210124395,4100,4095,4100,4095,1046
20231221,143500,2205840795,4110,4110,4110,4110,2
20231221,143400,2205832575,4095,4110,4110,4095,450
20231221,143300,2203985325,4110,4100,4110,4100,1203
20231221,143200,2199052995,4110,4115,4115,4105,424
20231221,143100,2197312430,4110,4115,4115,4110,2
20231221,143000,2197304205,4110,4115,4115,4110,303
20231221,142900,2196058365,4115,4110,4115,4110,51
20231221,142800,2195848555,4110,4110,4110,4110,667
20231221,142700,2193107185,4110,4100,4110,4100,384
20231221,142600,2191532255,4105,4105,4105,4105,15
20231221,142500,2191470680,4105,4095,4105,4095,51
20231221,142400,2191261825,4105,4100,4105,4100,600
20231221,142300,2188800995,4105,4105,4105,4095,587
20231221,142200,2186396360,4105,4105,4105,4105,1
20231221,142100,2186392255,4100,4100,4100,4100,49
20231221,142000,2186191355,4105,4105,4105,4100,4864
20231221,141900,2166247440,4105,4100,4105,4100,1673
20231221,141800,2159388135,4105,4105,4105,4105,10
20231221,141700,2159347085,4110,4105,4110,4105,1351
20231221,141600,2153801225,4110,4110,4110,4110,0
20231221,141500,2153801225,4110,4115,4115,4110,61
20231221,141400,2153550510,4110,4110,4110,4110,12
20231221,141300,2153501190,4110,4110,4110,4105,858
20231221,141200,2149977960,4115,4115,4115,4115,0
20231221,141100,2149977960,4115,4115,4115,4115,0
20231221,141000,2149977960,4115,4105,4115,4105,391
20231221,140900,2148371470,4110,4105,4110,4105,256
20231221,140800,2147320585,4110,4105,4110,4105,6
20231221,140700,2147295950,4110,4110,4115,4110,51
20231221,140600,2147086335,4110,4110,4110,4100,176
20231221,140500,2146364225,4115,4100,4115,4100,201
20231221,140400,2145540110,4100,4115,4115,4100,988
20231221,140300,2141489280,4115,4115,4115,4115,10
20231221,140200,2141448130,4115,4115,4115,4115,0
20231221,140100,2141448130,4115,4105,4115,4105,205
20231221,140000,2140606575,4110,4110,4110,4110,106
20231221,135900,2140170915,4115,4115,4115,4115,214
20231221,135800,2139290305,4115,4115,4115,4100,56
20231221,135700,2139060130,4115,4115,4115,4115,0
20231221,135600,2139060130,4115,4110,4115,4110,1001
20231221,135500,2134943515,4110,4105,4110,4105,3
20231221,135400,2134931195,4110,4105,4110,4105,1682
20231221,135300,2128026175,4110,4110,4110,4110,272
20231221,135200,2126908255,4110,4110,4110,4110,1
20231221,135100,2126904145,4110,4110,4110,4110,0
20231221,135000,2126904145,4110,4105,4110,4105,99
20231221,134900,2126497745,4110,4110,4110,4110,204
20231221,134800,2125659305,4115,4110,4115,4110,1038
20231221,134700,2121393115,4110,4105,4110,4105,138
20231221,134600,2120826620,4105,4105,4105,4105,20
20231221,134500,2120744520,4105,4105,4105,4105,0
20231221,134400,2120744520,4105,4105,4105,4105,0
20231221,134300,2120744520,4105,4100,4105,4100,7
20231221,134200,2120715810,4100,4110,4110,4100,58
20231221,134100,2120477990,4105,4105,4105,4105,1
20231221,134000,2120473885,4110,4100,4110,4100,302
20231221,133900,2119235665,4110,4110,4110,4110,0
20231221,133800,2119235665,4110,4100,4110,4100,506
20231221,133700,2117161035,4100,4110,4110,4100,158
20231221,133600,2116512650,4110,4110,4115,4110,22
20231221,133500,2116422150,4110,4115,4115,4100,814
20231221,133400,2113081360,4115,4115,4115,4115,0
20231221,133300,2113081360,4115,4115,4115,4115,0
20231221,133200,2113081360,4115,4115,4115,4115,0
20231221,133100,2113081360,4115,4100,4115,4100,1001
20231221,133000,2108977245,4115,4115,4115,4115,1
20231221,132900,2108973130,4115,4115,4115,4100,3531
20231221,132800,2094486200,4115,4115,4115,4115,0
20231221,132700,2094486200,4115,4115,4115,4115,0
20231221,132600,2094486200,4115,4105,4115,4105,46
20231221,132500,2094297350,4100,4105,4105,4100,3934
20231221,132400,2078167930,4110,4100,4110,4100,443
20231221,132300,2076351610,4110,4100,4110,4100,4
20231221,132200,2076335180,4110,4105,4110,4105,100
20231221,132100,2075924675,4110,4110,4110,4110,1
20231221,132000,2075920565,4115,4115,4115,4105,288
20231221,131900,2074738255,4115,4115,4115,4115,296
20231221,131800,2073520215,4120,4115,4120,4115,80
20231221,131700,2073191010,4115,4115,4115,4115,0
20231221,131600,2073191010,4115,4110,4115,4110,464
20231221,131500,2071283965,4115,4115,4115,4115,0
20231221,131400,2071283965,4115,4105,4115,4105,50
20231221,131300,2071078705,4115,4115,4115,4115,45
20231221,131200,2070893530,4120,4120,4120,4120,0
20231221,131100,2070893530,4120,4105,4120,4105,50
20231221,131000,2070687885,4105,4105,4105,4105,210
20231221,130900,2069825835,4110,4110,4110,4100,790
20231221,130800,2066579215,4115,4115,4115,4115,1
20231221,130700,2066575100,4115,4115,4115,4115,1
20231221,130600,2066570985,4100,4115,4115,4100,10204
20231221,130500,2024714780,4115,4115,4115,4115,552
20231221,130400,2022443300,4115,4120,4120,4105,1024
20231221,130300,2018238040,4120,4120,4120,4120,0
20231221,130200,2018238040,4120,4120,4120,4120,1
20231221,130100,2018233920,4110,4115,4115,4110,1861
20231221,130000,2010580905,4115,4115,4120,4115,890
20231221,125900,2006918550,4120,4120,4120,4120,1
20231221,125800,2006914430,4115,4120,4120,4115,329
20231221,125700,2005560340,4120,4120,4120,4120,6
20231221,125600,2005535620,4120,4125,4125,4120,3772
20231221,125500,1989979730,4125,4130,4135,4125,87
20231221,125400,1989620705,4135,4130,4135,4130,166
20231221,125300,1988935110,4130,4130,4135,4130,506
20231221,125200,1986845325,4135,4135,4135,4135,118
20231221,125100,1986357395,4135,4135,4135,4135,593
20231221,125000,1983905340,4140,4140,4140,4140,1
20231221,124900,1983901200,4135,4135,4140,4135,561
20231221,124800,1981581455,4140,4140,4140,4140,0
20231221,124700,1981581455,4140,4135,4140,4135,59
20231221,124600,1981337480,4140,4135,4140,4135,682
20231221,124500,1978517405,4140,4140,4140,4140,0
20231221,124400,1978517405,4140,4140,4140,4135,23
20231221,124300,1978422195,4140,4140,4140,4140,624
20231221,124200,1975838835,4150,4150,4150,4150,0
20231221,124100,1975838835,4150,4140,4150,4140,101
20231221,124000,1975420635,4150,4150,4150,4140,15
20231221,123900,1975358395,4155,4155,4155,4155,2
20231221,123800,1975350085,4155,4150,4155,4135,1006
20231221,123700,1971186735,4155,4150,4155,4150,308
20231221,123600,1969908495,4150,4150,4150,4150,60
20231221,123500,1969659495,4155,4150,4155,4150,837
20231221,123400,1966185905,4145,4140,4150,4140,240
20231221,123300,1965191350,4140,4140,4145,4140,1670
20231221,123200,1958274670,4150,4150,4150,4140,773
20231221,123100,1955072285,4155,4155,4155,4155,1
20231221,123000,1955068130,4150,4165,4165,4150,4950
20231221,122900,1934524925,4155,4155,4165,4155,220
20231221,122800,1933610670,4165,4160,4165,4155,224
20231221,122700,1932679920,4165,4170,4170,4155,333
20231221,122600,1931293000,4170,4175,4175,4165,636
20231221,122500,1928644025,4175,4175,4175,4155,1122
20231221,122400,1923979675,4175,4175,4175,4175,384
20231221,122300,1922376475,4175,4175,4175,4175,0
20231221,122200,1922376475,4175,4175,4175,4175,402
20231221,122100,1920698125,4175,4175,4175,4175,1
20231221,122000,1920693950,4175,4165,4175,4165,2505
20231221,121900,1910252075,4165,4160,4165,4160,23
20231221,121800,1910156385,4160,4165,4165,4160,25
20231221,121700,1910052335,4165,4135,4165,4135,4253
20231221,121600,1892376285,4135,4140,4145,4135,216
20231221,121500,1891482640,4145,4145,4145,4140,26
20231221,121400,1891374895,4145,4145,4145,4140,113
20231221,121300,1890906515,4150,4150,4150,4150,2021
20231221,121200,1882519365,4150,4140,4150,4140,101
20231221,121100,1882101215,4150,4150,4150,4140,306
20231221,121000,1880833915,4150,4145,4150,4145,101
20231221,120900,1880415265,4150,4150,4150,4150,12
20231221,120800,1880365465,4150,4150,4150,4150,0
20231221,120700,1880365465,4150,4150,4150,4140,443
20231221,120600,1878527615,4145,4150,4150,4145,726
20231221,120500,1875517835,4150,4140,4150,4140,618
20231221,120400,1872956620,4140,4140,4140,4140,470
20231221,120300,1871010820,4145,4140,4145,4140,33
20231221,120200,1870874195,4145,4145,4145,4145,1
20231221,120100,1870870050,4140,4145,4150,4140,2099
20231221,120000,1862178900,4145,4145,4150,4145,505
20231221,115900,1860085670,4150,4145,4150,4145,462
20231221,115800,1858170370,4150,4145,4150,4145,1339
20231221,115700,1852619125,4145,4145,4145,4145,1
20231221,115600,1852614980,4145,4145,4145,4140,119
20231221,115500,1852122025,4140,4145,4150,4140,235
20231221,115400,1851148730,4150,4150,4150,4150,920
20231221,115300,1847330730,4150,4145,4150,4145,1060
20231221,115200,1842937010,4145,4140,4145,4140,263
20231221,115100,1841848185,4145,4145,4145,4140,538
20231221,115000,1839619285,4145,4135,4145,4135,1031
20231221,114900,1835350265,4135,4125,4135,4125,1183
20231221,114800,1830465850,4130,4130,4135,4130,1063
20231221,114700,1826075655,4135,4130,4135,4130,7
20231221,114600,1826046715,4135,4135,4135,4135,100
20231221,114500,1825633215,4135,4125,4135,4125,325
20231221,114400,1824292565,4130,4130,4130,4130,1
20231221,114300,1824288435,4135,4135,4135,4135,20
20231221,114200,1824205735,4135,4135,4135,4135,0
20231221,114100,1824205735,4135,4125,4135,4125,538
20231221,114000,1821986475,4135,4135,4135,4135,0
20231221,113900,1821986475,4135,4135,4135,4135,1
20231221,113800,1821982340,4130,4130,4130,4130,1
20231221,113700,1821978210,4135,4130,4135,4125,633
20231221,113600,1819363895,4135,4135,4135,4130,81
20231221,113500,1819029110,4135,4130,4135,4130,295
20231221,113400,1817810750,4130,4130,4130,4130,0
20231221,113300,1817810750,4130,4130,4130,4130,121
20231221,113200,1817311020,4130,4135,4135,4130,117
20231221,113100,1816827785,4130,4130,4130,4125,1364
20231221,113000,1811194780,4130,4130,4130,4125,1522
20231221,112900,1804914665,4130,4125,4130,4125,261
20231221,112800,1803837780,4125,4125,4125,4125,290
20231221,112700,1802641530,4125,4120,4125,4110,33
20231221,112600,1802505475,4100,4125,4125,4100,844
20231221,112500,1799044825,4115,4120,4120,4115,5946
20231221,112400,1774557535,4130,4125,4130,4120,412
20231221,112300,1772858035,4130,4130,4130,4125,2026
20231221,112200,1764500730,4130,4130,4130,4130,50
20231221,112100,1764294230,4130,4130,4130,4130,10
20231221,112000,1764252930,4135,4135,4135,4135,0
20231221,111900,1764252930,4135,4125,4140,4125,15
20231221,111800,1764191010,4140,4135,4140,4125,19
20231221,111700,1764112535,4140,4120,4140,4120,501
20231221,111600,1762048395,4140,4140,4140,4140,345
20231221,111500,1760620095,4135,4135,4135,4135,352
20231221,111400,1759164575,4130,4125,4130,4125,2251
20231221,111300,1749873560,4125,4120,4125,4115,1717
20231221,111200,1742806045,4125,4120,4125,4120,1621
20231221,111100,1736127520,4120,4105,4120,4105,2690
20231221,111000,1725066240,4110,4100,4110,4100,555
20231221,110900,1722790190,4110,4110,4115,4110,653
20231221,110800,1720105600,4115,4110,4115,4110,44
20231221,110700,1719924750,4115,4100,4115,4100,1161
20231221,110600,1715156705,4100,4100,4100,4085,100
20231221,110500,1714746810,4100,4085,4100,4080,3479
20231221,110400,1700524310,4080,4080,4080,4080,233
20231221,110300,1699573670,4090,4090,4090,4090,1
20231221,110200,1699569580,4070,4070,4090,4070,1055
20231221,110100,1695257015,4090,4090,4090,4065,366
20231221,110000,1693768735,4090,4060,4090,4060,6
20231221,105900,1693744295,4090,4065,4090,4060,1694
20231221,105800,1686865205,4075,4060,4075,4060,1607
20231221,105700,1680340755,4070,4080,4095,4060,2440
20231221,105600,1670417570,4080,4080,4100,4070,1425
20231221,105500,1664610095,4070,4075,4075,4070,1673
20231221,105400,1657798425,4075,4075,4095,4075,1291
20231221,105300,1652527540,4095,4080,4095,4070,4866
20231221,105200,1632703470,4085,4085,4085,4085,843
20231221,105100,1629259815,4085,4080,4100,4080,327
20231221,105000,1627925215,4080,4095,4100,4080,6429
20231221,104900,1601645325,4090,4105,4105,4090,4141
20231221,104800,1584672115,4110,4105,4110,4105,1170
20231221,104700,1579868050,4105,4095,4105,4095,436
20231221,104600,1578082450,4105,4100,4105,4095,1524
20231221,104500,1571839185,4100,4115,4125,4100,1157
20231221,104400,1567091240,4115,4130,4130,4115,1222
20231221,104300,1562061470,4115,4120,4135,4110,1209
20231221,104200,1557088625,4120,4115,4135,4115,4128
20231221,104100,1540066250,4115,4090,4115,4090,2077
20231221,104000,1531563410,4120,4130,4140,4090,10362
20231221,103900,1488995570,4150,4160,4160,4110,23139
20231221,103800,1393510345,4170,4170,4180,4160,3100
20231221,103700,1380593215,4170,4190,4190,4165,1388
20231221,103600,1374791365,4165,4180,4190,4165,7393
20231221,103500,1343912040,4180,4220,4235,4180,16508
20231221,103400,1274520325,4225,4220,4245,4205,20109
20231221,103300,1189717595,4220,4250,4270,4200,26606
20231221,103200,1076882255,4260,4185,4265,4185,54344
20231221,103100,847152085,4185,4160,4185,4160,8004
20231221,103000,813708920,4160,4170,4170,4160,3
20231221,102900,813696420,4170,4150,4170,4150,304
20231221,102800,812430060,4160,4155,4160,4155,2701
20231221,102700,801198925,4150,4155,4155,4150,101
20231221,102600,800779770,4140,4150,4155,4140,2967
20231221,102500,788486540,4145,4150,4155,4145,3700
20231221,102400,773133020,4150,4155,4155,4150,2
20231221,102300,773124715,4145,4155,4155,4145,1739
20231221,102200,765908720,4150,4160,4160,4145,773
20231221,102100,762702710,4145,4150,4160,4145,83
20231221,102000,762358345,4145,4155,4160,4145,1588
20231221,101900,755775750,4160,4150,4160,4145,192
20231221,101800,754979415,4145,4150,4150,4145,360
20231221,101700,753486665,4150,4165,4170,4150,2100
20231221,101600,744764975,4165,4170,4170,4155,197
20231221,101500,743945990,4170,4165,4170,4155,3436
20231221,101400,729637680,4175,4155,4175,4155,254
20231221,101300,728581215,4175,4160,4175,4155,256
20231221,101200,727515580,4170,4160,4170,4155,621
20231221,101100,724930965,4170,4180,4180,4160,1282
20231221,101000,719582000,4180,4160,4185,4145,5649
20231221,100900,696070475,4180,4170,4180,4160,3898
20231221,100800,679797365,4175,4170,4175,4170,1325
20231221,100700,674270825,4175,4170,4175,4160,867
20231221,100600,670657625,4170,4155,4170,4150,120
20231221,100500,670158060,4155,4145,4155,4145,1426
20231221,100400,664239745,4145,4145,4145,4140,877
20231221,100300,660607360,4145,4135,4145,4135,697
20231221,100200,657720825,4135,4145,4145,4135,345
20231221,100100,656292950,4150,4155,4155,4130,5961
20231221,100000,631621820,4160,4160,4160,4150,3999
20231221,095900,615004370,4175,4180,4185,4160,4478
20231221,095800,596319445,4190,4180,4190,4180,9957
20231221,095700,554637160,4185,4190,4190,4175,5243
20231221,095600,532692095,4190,4170,4190,4170,15186
20231221,095500,469227890,4170,4170,4170,4165,6757
20231221,095400,441056200,4170,4165,4170,4160,8868
20231221,095300,404125070,4170,4170,4170,4165,3007
20231221,095200,391588560,4170,4170,4175,4160,7860
20231221,095100,358816210,4170,4160,4180,4160,7682
20231221,095000,326724995,4160,4120,4160,4115,9386
20231221,094900,287872245,4120,4120,4120,4120,24
20231221,094800,287773365,4130,4120,4130,4120,1290
20231221,094700,282455870,4120,4120,4120,4100,1074
20231221,094600,278039510,4120,4100,4120,4100,1842
20231221,094500,270480510,4105,4125,4125,4105,2493
20231221,094400,260245600,4120,4125,4125,4120,771
20231221,094300,257069070,4120,4115,4120,4115,481
20231221,094200,255088500,4120,4120,4120,4120,0
20231221,094100,255088500,4120,4120,4120,4100,747
20231221,094000,252011330,4100,4120,4125,4100,3406
20231221,093900,238012805,4125,4125,4125,4125,201
20231221,093800,237183680,4125,4125,4125,4125,40
20231221,093700,237018680,4125,4125,4130,4125,1511
20231221,093600,230785755,4125,4125,4130,4125,302
20231221,093500,229540000,4125,4110,4125,4110,403
20231221,093400,227879140,4125,4125,4125,4125,1
20231221,093300,227875015,4125,4120,4130,4120,218
20231221,093200,226975995,4130,4120,4130,4120,8
20231221,093100,226943015,4130,4100,4130,4100,1332
20231221,093000,221468290,4100,4095,4110,4095,8166
20231221,092900,187975415,4100,4090,4100,4065,4484
20231221,092800,169678425,4100,4095,4100,4095,2
20231221,092700,169670230,4105,4100,4105,4100,201
20231221,092600,168846125,4105,4100,4105,4090,898
20231221,092500,165164320,4095,4105,4105,4095,1103
20231221,092400,160647510,4110,4095,4110,4095,76
20231221,092300,160336275,4110,4100,4110,4100,332
20231221,092200,158975055,4110,4110,4115,4110,211
20231221,092100,158107840,4110,4110,4115,4095,19
20231221,092000,158029985,4115,4110,4115,4110,1057
20231221,091900,153685710,4110,4100,4110,4070,3499
20231221,091800,139366645,4100,4095,4100,4070,1138
20231221,091700,134712965,4065,4080,4095,4065,4287
20231221,091600,117221680,4080,4080,4080,4065,277
20231221,091500,116092285,4080,4075,4080,4065,1389
20231221,091400,110430750,4075,4075,4075,4060,63
20231221,091300,110174090,4075,4075,4075,4075,133
20231221,091200,109632115,4075,4070,4080,4070,241
20231221,091100,108651135,4080,4080,4080,4070,505
20231221,091000,106595755,4080,4070,4080,4070,487
20231221,090900,104613655,4080,4070,4080,4070,1686
20231221,090800,97743280,4075,4075,4075,4075,0
20231221,090700,97743280,4075,4070,4075,4070,237
20231221,090600,96778510,4080,4080,4080,4070,171
20231221,090500,96081320,4080,4060,4080,4060,1186
20231221,090400,91254195,4060,4060,4060,4060,22
20231221,090300,91164875,4060,4030,4060,4030,8531
20231221,090200,56644515,4010,4040,4040,4010,14
20231221,090100,56588015,4005,4015,4015,4005,3780
20231221,090000,41428025,4015,4000,4050,4000,10344