KissMeData/317770/min/candle-20231221.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231221,210200,47096850010,6550,6550,6550,6550,35933
20231221,210100,47096850010,6550,6550,6550,6550,0
20231221,210000,47096850010,6550,6550,6550,6550,0
20231221,205900,47096850010,6550,6550,6550,6550,0
20231221,205800,47096850010,6550,6550,6550,6550,0
20231221,205700,47096850010,6550,6550,6550,6550,0
20231221,205600,47096850010,6550,6550,6550,6550,0
20231221,205500,47096850010,6550,6550,6550,6550,0
20231221,205400,47096850010,6550,6550,6550,6550,0
20231221,205300,47096850010,6550,6550,6550,6550,0
20231221,205200,47096850010,6550,6550,6550,6550,0
20231221,205100,47096850010,6550,6550,6550,6550,0
20231221,205000,47096850010,6550,6550,6550,6550,0
20231221,204900,47096850010,6550,6550,6550,6550,0
20231221,204800,47096850010,6550,6550,6550,6550,0
20231221,204700,47096850010,6550,6550,6550,6550,0
20231221,204600,47096850010,6550,6550,6550,6550,0
20231221,204500,47096850010,6550,6550,6550,6550,0
20231221,204400,47096850010,6550,6550,6550,6550,0
20231221,204300,47096850010,6550,6550,6550,6550,0
20231221,204200,47096850010,6550,6550,6550,6550,0
20231221,204100,47096850010,6550,6550,6550,6550,0
20231221,204000,47096850010,6550,6550,6550,6550,0
20231221,203900,47096850010,6550,6550,6550,6550,0
20231221,203800,47096850010,6550,6550,6550,6550,0
20231221,203700,47096850010,6550,6550,6550,6550,0
20231221,203600,47096850010,6550,6550,6550,6550,0
20231221,203500,47096850010,6550,6550,6550,6550,0
20231221,203400,47096850010,6550,6550,6550,6550,0
20231221,203300,47096850010,6550,6550,6550,6550,0
20231221,203200,47096850010,6550,6550,6550,6550,35933
20231221,203100,47096850010,6550,6550,6550,6550,0
20231221,203000,47096850010,6550,6550,6550,6550,0
20231221,202900,47096850010,6550,6550,6550,6550,0
20231221,202800,47096850010,6550,6550,6550,6550,0
20231221,202700,47096850010,6550,6550,6550,6550,0
20231221,202600,47096850010,6550,6550,6550,6550,0
20231221,202500,47096850010,6550,6550,6550,6550,0
20231221,202400,47096850010,6550,6550,6550,6550,0
20231221,202300,47096850010,6550,6550,6550,6550,0
20231221,202200,47096850010,6550,6550,6550,6550,0
20231221,202100,47096850010,6550,6550,6550,6550,0
20231221,202000,47096850010,6550,6550,6550,6550,0
20231221,201900,47096850010,6550,6550,6550,6550,0
20231221,201800,47096850010,6550,6550,6550,6550,0
20231221,201700,47096850010,6550,6550,6550,6550,0
20231221,201600,47096850010,6550,6550,6550,6550,0
20231221,201500,47096850010,6550,6550,6550,6550,0
20231221,201400,47096850010,6550,6550,6550,6550,0
20231221,201300,47096850010,6550,6550,6550,6550,0
20231221,201200,47096850010,6550,6550,6550,6550,0
20231221,201100,47096850010,6550,6550,6550,6550,0
20231221,201000,47096850010,6550,6550,6550,6550,0
20231221,200900,47096850010,6550,6550,6550,6550,0
20231221,200800,47096850010,6550,6550,6550,6550,0
20231221,200700,47096850010,6550,6550,6550,6550,0
20231221,200600,47096850010,6550,6550,6550,6550,0
20231221,200500,47096850010,6550,6550,6550,6550,0
20231221,200400,47096850010,6550,6550,6550,6550,0
20231221,200300,47096850010,6550,6550,6550,6550,0
20231221,200200,47096850010,6550,6550,6550,6550,35933
20231221,200100,47096850010,6550,6550,6550,6550,0
20231221,200000,47096850010,6550,6550,6550,6550,0
20231221,195900,47096850010,6550,6550,6550,6550,0
20231221,195800,47096850010,6550,6550,6550,6550,0
20231221,195700,47096850010,6550,6550,6550,6550,0
20231221,195600,47096850010,6550,6550,6550,6550,0
20231221,195500,47096850010,6550,6550,6550,6550,0
20231221,195400,47096850010,6550,6550,6550,6550,0
20231221,195300,47096850010,6550,6550,6550,6550,0
20231221,195200,47096850010,6550,6550,6550,6550,0
20231221,195100,47096850010,6550,6550,6550,6550,0
20231221,195000,47096850010,6550,6550,6550,6550,0
20231221,194900,47096850010,6550,6550,6550,6550,0
20231221,194800,47096850010,6550,6550,6550,6550,0
20231221,194700,47096850010,6550,6550,6550,6550,0
20231221,194600,47096850010,6550,6550,6550,6550,0
20231221,194500,47096850010,6550,6550,6550,6550,0
20231221,194400,47096850010,6550,6550,6550,6550,0
20231221,194300,47096850010,6550,6550,6550,6550,0
20231221,194200,47096850010,6550,6550,6550,6550,0
20231221,194100,47096850010,6550,6550,6550,6550,0
20231221,194000,47096850010,6550,6550,6550,6550,0
20231221,193900,47096850010,6550,6550,6550,6550,0
20231221,193800,47096850010,6550,6550,6550,6550,0
20231221,193700,47096850010,6550,6550,6550,6550,0
20231221,193600,47096850010,6550,6550,6550,6550,0
20231221,193500,47096850010,6550,6550,6550,6550,0
20231221,193400,47096850010,6550,6550,6550,6550,0
20231221,193300,47096850010,6550,6550,6550,6550,0
20231221,193200,47096850010,6550,6550,6550,6550,35933
20231221,193100,47096850010,6550,6550,6550,6550,0
20231221,193000,47096850010,6550,6550,6550,6550,0
20231221,192900,47096850010,6550,6550,6550,6550,0
20231221,192800,47096850010,6550,6550,6550,6550,0
20231221,192700,47096850010,6550,6550,6550,6550,0
20231221,192600,47096850010,6550,6550,6550,6550,0
20231221,192500,47096850010,6550,6550,6550,6550,0
20231221,192400,47096850010,6550,6550,6550,6550,0
20231221,192300,47096850010,6550,6550,6550,6550,0
20231221,192200,47096850010,6550,6550,6550,6550,0
20231221,192100,47096850010,6550,6550,6550,6550,0
20231221,192000,47096850010,6550,6550,6550,6550,0
20231221,191900,47096850010,6550,6550,6550,6550,0
20231221,191800,47096850010,6550,6550,6550,6550,0
20231221,191700,47096850010,6550,6550,6550,6550,0
20231221,191600,47096850010,6550,6550,6550,6550,0
20231221,191500,47096850010,6550,6550,6550,6550,0
20231221,191400,47096850010,6550,6550,6550,6550,0
20231221,191300,47096850010,6550,6550,6550,6550,0
20231221,191200,47096850010,6550,6550,6550,6550,0
20231221,191100,47096850010,6550,6550,6550,6550,0
20231221,191000,47096850010,6550,6550,6550,6550,0
20231221,190900,47096850010,6550,6550,6550,6550,0
20231221,190800,47096850010,6550,6550,6550,6550,0
20231221,190700,47096850010,6550,6550,6550,6550,0
20231221,190600,47096850010,6550,6550,6550,6550,0
20231221,190500,47096850010,6550,6550,6550,6550,0
20231221,190400,47096850010,6550,6550,6550,6550,0
20231221,190300,47096850010,6550,6550,6550,6550,0
20231221,190200,47096850010,6550,6550,6550,6550,35933
20231221,190100,47096850010,6550,6550,6550,6550,0
20231221,190000,47096850010,6550,6550,6550,6550,0
20231221,185900,47096850010,6550,6550,6550,6550,0
20231221,185800,47096850010,6550,6550,6550,6550,0
20231221,185700,47096850010,6550,6550,6550,6550,0
20231221,185600,47096850010,6550,6550,6550,6550,0
20231221,185500,47096850010,6550,6550,6550,6550,0
20231221,185400,47096850010,6550,6550,6550,6550,0
20231221,185300,47096850010,6550,6550,6550,6550,0
20231221,185200,47096850010,6550,6550,6550,6550,0
20231221,185100,47096850010,6550,6550,6550,6550,0
20231221,185000,47096850010,6550,6550,6550,6550,0
20231221,184900,47096850010,6550,6550,6550,6550,0
20231221,184800,47096850010,6550,6550,6550,6550,0
20231221,184700,47096850010,6550,6550,6550,6550,0
20231221,184600,47096850010,6550,6550,6550,6550,0
20231221,184500,47096850010,6550,6550,6550,6550,0
20231221,184400,47096850010,6550,6550,6550,6550,0
20231221,184300,47096850010,6550,6550,6550,6550,0
20231221,184200,47096850010,6550,6550,6550,6550,0
20231221,184100,47096850010,6550,6550,6550,6550,0
20231221,184000,47096850010,6550,6550,6550,6550,0
20231221,183900,47096850010,6550,6550,6550,6550,0
20231221,183800,47096850010,6550,6550,6550,6550,0
20231221,183700,47096850010,6550,6550,6550,6550,0
20231221,183600,47096850010,6550,6550,6550,6550,0
20231221,183500,47096850010,6550,6550,6550,6550,0
20231221,183400,47096850010,6550,6550,6550,6550,0
20231221,183300,47096850010,6550,6550,6550,6550,0
20231221,183200,47096850010,6550,6550,6550,6550,35933
20231221,183100,47096850010,6550,6550,6550,6550,0
20231221,183000,47096850010,6550,6550,6550,6550,0
20231221,182900,47096850010,6550,6550,6550,6550,0
20231221,182800,47096850010,6550,6550,6550,6550,0
20231221,182700,47096850010,6550,6550,6550,6550,0
20231221,182600,47096850010,6550,6550,6550,6550,0
20231221,182500,47096850010,6550,6550,6550,6550,0
20231221,182400,47096850010,6550,6550,6550,6550,0
20231221,182300,47096850010,6550,6550,6550,6550,0
20231221,182200,47096850010,6550,6550,6550,6550,0
20231221,182100,47096850010,6550,6550,6550,6550,0
20231221,182000,47096850010,6550,6550,6550,6550,0
20231221,181900,47096850010,6550,6550,6550,6550,0
20231221,181800,47096850010,6550,6550,6550,6550,0
20231221,181700,47096850010,6550,6550,6550,6550,0
20231221,181600,47096850010,6550,6550,6550,6550,0
20231221,181500,47096850010,6550,6550,6550,6550,0
20231221,181400,47096850010,6550,6550,6550,6550,0
20231221,181300,47096850010,6550,6550,6550,6550,0
20231221,181200,47096850010,6550,6550,6550,6550,0
20231221,181100,47096850010,6550,6550,6550,6550,0
20231221,181000,47096850010,6550,6550,6550,6550,0
20231221,180900,47096850010,6550,6550,6550,6550,0
20231221,180800,47096850010,6550,6550,6550,6550,0
20231221,180700,47096850010,6550,6550,6550,6550,0
20231221,180600,47096850010,6550,6550,6550,6550,0
20231221,180500,47096850010,6550,6550,6550,6550,0
20231221,180400,47096850010,6550,6550,6550,6550,0
20231221,180300,47096850010,6550,6550,6550,6550,0
20231221,180200,47096850010,6550,6550,6550,6550,35933
20231221,180100,47096850010,6550,6550,6550,6550,0
20231221,180000,47096850010,6550,6550,6550,6550,0
20231221,175900,47096850010,6550,6550,6550,6550,0
20231221,175800,47096850010,6550,6550,6550,6550,0
20231221,175700,47096850010,6550,6550,6550,6550,0
20231221,175600,47096850010,6550,6550,6550,6550,0
20231221,175500,47096850010,6550,6550,6550,6550,0
20231221,175400,47096850010,6550,6550,6550,6550,0
20231221,175300,47096850010,6550,6550,6550,6550,0
20231221,175200,47096850010,6550,6550,6550,6550,0
20231221,175100,47096850010,6550,6550,6550,6550,0
20231221,175000,47096850010,6550,6550,6550,6550,0
20231221,174900,47096850010,6550,6550,6550,6550,0
20231221,174800,47096850010,6550,6550,6550,6550,0
20231221,174700,47096850010,6550,6550,6550,6550,0
20231221,174600,47096850010,6550,6550,6550,6550,0
20231221,174500,47096850010,6550,6550,6550,6550,0
20231221,174400,47096850010,6550,6550,6550,6550,0
20231221,174300,47096850010,6550,6550,6550,6550,0
20231221,174200,47096850010,6550,6550,6550,6550,0
20231221,174100,47096850010,6550,6550,6550,6550,0
20231221,174000,47096850010,6550,6550,6550,6550,0
20231221,173900,47096850010,6550,6550,6550,6550,0
20231221,173800,47096850010,6550,6550,6550,6550,0
20231221,173700,47096850010,6550,6550,6550,6550,0
20231221,173600,47096850010,6550,6550,6550,6550,0
20231221,173500,47096850010,6550,6550,6550,6550,0
20231221,173400,47096850010,6550,6550,6550,6550,0
20231221,173300,47096850010,6550,6550,6550,6550,0
20231221,173200,47096850010,6550,6550,6550,6550,35933
20231221,173100,47096850010,6550,6550,6550,6550,0
20231221,173000,47096850010,6550,6550,6550,6550,0
20231221,172900,47096850010,6550,6550,6550,6550,0
20231221,172800,47096850010,6550,6550,6550,6550,0
20231221,172700,47096850010,6550,6550,6550,6550,0
20231221,172600,47096850010,6550,6550,6550,6550,0
20231221,172500,47096850010,6550,6550,6550,6550,0
20231221,172400,47096850010,6550,6550,6550,6550,0
20231221,172300,47096850010,6550,6550,6550,6550,0
20231221,172200,47096850010,6550,6550,6550,6550,0
20231221,172100,47096850010,6550,6550,6550,6550,0
20231221,172000,47096850010,6550,6550,6550,6550,0
20231221,171900,47096850010,6550,6550,6550,6550,0
20231221,171800,47096850010,6550,6550,6550,6550,0
20231221,171700,47096850010,6550,6550,6550,6550,0
20231221,171600,47096850010,6550,6550,6550,6550,0
20231221,171500,47096850010,6550,6550,6550,6550,0
20231221,171400,47096850010,6550,6550,6550,6550,0
20231221,171300,47096850010,6550,6550,6550,6550,0
20231221,171200,47096850010,6550,6550,6550,6550,0
20231221,171100,47096850010,6550,6550,6550,6550,0
20231221,171000,47096850010,6550,6550,6550,6550,0
20231221,170900,47096850010,6550,6550,6550,6550,0
20231221,170800,47096850010,6550,6550,6550,6550,0
20231221,170700,47096850010,6550,6550,6550,6550,0
20231221,170600,47096850010,6550,6550,6550,6550,0
20231221,170500,47096850010,6550,6550,6550,6550,0
20231221,170400,47096850010,6550,6550,6550,6550,0
20231221,170300,47096850010,6550,6550,6550,6550,0
20231221,170200,47096850010,6550,6550,6550,6550,35933
20231221,170100,47096850010,6550,6550,6550,6550,0
20231221,170000,47096850010,6550,6550,6550,6550,0
20231221,165900,47096850010,6550,6550,6550,6550,0
20231221,165800,47096850010,6550,6550,6550,6550,0
20231221,165700,47096850010,6550,6550,6550,6550,0
20231221,165600,47096850010,6550,6550,6550,6550,0
20231221,165500,47096850010,6550,6550,6550,6550,0
20231221,165400,47096850010,6550,6550,6550,6550,0
20231221,165300,47096850010,6550,6550,6550,6550,0
20231221,165200,47096850010,6550,6550,6550,6550,0
20231221,165100,47096850010,6550,6550,6550,6550,0
20231221,165000,47096850010,6550,6550,6550,6550,0
20231221,164900,47096850010,6550,6550,6550,6550,0
20231221,164800,47096850010,6550,6550,6550,6550,0
20231221,164700,47096850010,6550,6550,6550,6550,0
20231221,164600,47096850010,6550,6550,6550,6550,0
20231221,164500,47096850010,6550,6550,6550,6550,0
20231221,164400,47096850010,6550,6550,6550,6550,0
20231221,164300,47096850010,6550,6550,6550,6550,0
20231221,164200,47096850010,6550,6550,6550,6550,0
20231221,164100,47096850010,6550,6550,6550,6550,0
20231221,164000,47096850010,6550,6550,6550,6550,0
20231221,163900,47096850010,6550,6550,6550,6550,0
20231221,163800,47096850010,6550,6550,6550,6550,0
20231221,163700,47096850010,6550,6550,6550,6550,0
20231221,163600,47096850010,6550,6550,6550,6550,0
20231221,163500,47096850010,6550,6550,6550,6550,0
20231221,163400,47096850010,6550,6550,6550,6550,0
20231221,163300,47096850010,6550,6550,6550,6550,0
20231221,163200,47096850010,6550,6550,6550,6550,35933
20231221,163100,47096850010,6550,6550,6550,6550,0
20231221,163000,47096850010,6550,6550,6550,6550,0
20231221,162900,47096850010,6550,6550,6550,6550,0
20231221,162800,47096850010,6550,6550,6550,6550,0
20231221,162700,47096850010,6550,6550,6550,6550,0
20231221,162600,47096850010,6550,6550,6550,6550,0
20231221,162500,47096850010,6550,6550,6550,6550,0
20231221,162400,47096850010,6550,6550,6550,6550,0
20231221,162300,47096850010,6550,6550,6550,6550,0
20231221,162200,47096850010,6550,6550,6550,6550,0
20231221,162100,47096850010,6550,6550,6550,6550,0
20231221,162000,47096850010,6550,6550,6550,6550,0
20231221,161900,47096850010,6550,6550,6550,6550,0
20231221,161800,47096850010,6550,6550,6550,6550,0
20231221,161700,47096850010,6550,6550,6550,6550,0
20231221,161600,47096850010,6550,6550,6550,6550,0
20231221,161500,47096850010,6550,6550,6550,6550,0
20231221,161400,47096850010,6550,6550,6550,6550,0
20231221,161300,47096850010,6550,6550,6550,6550,0
20231221,161200,47096850010,6550,6550,6550,6550,0
20231221,161100,47096850010,6550,6550,6550,6550,0
20231221,161000,47096850010,6550,6550,6550,6550,0
20231221,160900,47096850010,6550,6550,6550,6550,0
20231221,160800,47096850010,6550,6550,6550,6550,0
20231221,160700,47096850010,6550,6550,6550,6550,0
20231221,160600,47096850010,6550,6550,6550,6550,0
20231221,160500,47096850010,6550,6550,6550,6550,0
20231221,160400,47096850010,6550,6550,6550,6550,0
20231221,160300,47096850010,6550,6550,6550,6550,0
20231221,160200,47096850010,6550,6550,6550,6550,35933
20231221,160100,47096850010,6550,6550,6550,6550,0
20231221,160000,47096850010,6550,6550,6550,6550,0
20231221,155900,47096850010,6550,6550,6550,6550,0
20231221,155800,47096850010,6550,6550,6550,6550,0
20231221,155700,47096850010,6550,6550,6550,6550,0
20231221,155600,47096850010,6550,6550,6550,6550,0
20231221,155500,47096850010,6550,6550,6550,6550,0
20231221,155400,47096850010,6550,6550,6550,6550,0
20231221,155300,47096850010,6550,6550,6550,6550,0
20231221,155200,47096850010,6550,6550,6550,6550,0
20231221,155100,47096850010,6550,6550,6550,6550,0
20231221,155000,47096850010,6550,6550,6550,6550,0
20231221,154900,47096850010,6550,6550,6550,6550,0
20231221,154800,47096850010,6550,6550,6550,6550,0
20231221,154700,47096850010,6550,6550,6550,6550,0
20231221,154600,47096850010,6550,6550,6550,6550,0
20231221,154500,47096850010,6550,6550,6550,6550,0
20231221,154400,47096850010,6550,6550,6550,6550,0
20231221,154300,47096850010,6550,6550,6550,6550,0
20231221,154200,47096850010,6550,6550,6550,6550,0
20231221,154100,47096850010,6550,6550,6550,6550,0
20231221,154000,47096850010,6550,6550,6550,6550,0
20231221,153900,47096850010,6550,6550,6550,6550,0
20231221,153800,47096850010,6550,6550,6550,6550,0
20231221,153700,47096850010,6550,6550,6550,6550,0
20231221,153600,47096850010,6550,6550,6550,6550,0
20231221,153500,47096850010,6550,6550,6550,6550,0
20231221,153400,47096850010,6550,6550,6550,6550,0
20231221,153300,47096850010,6550,6550,6550,6550,0
20231221,153200,47096850010,6550,6550,6550,6550,35933
20231221,153100,47096850010,6550,6550,6550,6550,0
20231221,153000,47096850010,6550,6550,6550,6550,35933
20231221,152900,46861488860,6570,6570,6570,6570,0
20231221,152800,46861488860,6570,6570,6570,6570,0
20231221,152700,46861488860,6570,6570,6570,6570,0
20231221,152600,46861488860,6570,6570,6570,6570,0
20231221,152500,46861488860,6570,6570,6570,6570,0
20231221,152400,46861488860,6570,6570,6570,6570,0
20231221,152300,46861488860,6570,6570,6570,6570,0
20231221,152200,46861488860,6570,6570,6570,6570,0
20231221,152100,46861488860,6570,6570,6570,6570,0
20231221,152000,46861488860,6570,6570,6570,6570,0
20231221,151900,46861488860,6570,6520,6610,6510,25365
20231221,151800,46694977750,6510,6520,6530,6500,10200
20231221,151700,46628550400,6530,6540,6540,6520,3369
20231221,151600,46606554120,6540,6540,6560,6510,7570
20231221,151500,46557138220,6560,6530,6560,6530,6371
20231221,151400,46515445870,6530,6560,6560,6520,5182
20231221,151300,46481537700,6560,6530,6560,6530,5537
20231221,151200,46445294470,6550,6550,6560,6520,14218
20231221,151100,46352232670,6550,6480,6570,6480,24588
20231221,151000,46192068780,6480,6380,6480,6370,13899
20231221,150900,46102949140,6370,6380,6380,6350,9297
20231221,150800,46043793560,6380,6370,6390,6360,12547
20231221,150700,45963778160,6370,6340,6390,6330,17204
20231221,150600,45854284700,6360,6410,6420,6250,58105
20231221,150500,45484733780,6450,6480,6520,6410,36600
20231221,150400,45248326420,6480,6470,6490,6460,2198
20231221,150300,45234099580,6470,6470,6500,6460,10506
20231221,150200,45166057680,6480,6430,6490,6420,20362
20231221,150100,45034846870,6440,6470,6480,6410,33867
20231221,150000,44816408080,6470,6510,6540,6460,11563
20231221,145900,44741479080,6510,6450,6520,6400,17489
20231221,145800,44628650620,6410,6540,6550,6400,62571
20231221,145700,44223504890,6540,6550,6570,6530,17450
20231221,145600,44109220990,6550,6630,6630,6510,30967
20231221,145500,43905635780,6640,6710,6740,6630,66017
20231221,145400,43464429680,6710,6710,6710,6710,0
20231221,145300,43464429680,6710,6710,6710,6710,0
20231221,145200,43464429680,6710,6720,6730,6710,16099
20231221,145100,43356393590,6730,6720,6760,6710,11804
20231221,145000,43277052010,6720,6750,6760,6720,17711
20231221,144900,43157677220,6760,6790,6790,6750,5743
20231221,144800,43118804170,6790,6770,6790,6770,711
20231221,144700,43113978730,6780,6770,6780,6770,662
20231221,144600,43109494660,6780,6770,6800,6770,2526
20231221,144500,43092367340,6790,6770,6800,6770,2615
20231221,144400,43074619230,6790,6720,6790,6720,13810
20231221,144300,42981707240,6720,6760,6760,6720,8200
20231221,144200,42926471240,6760,6760,6760,6730,8245
20231221,144100,42870869520,6760,6760,6770,6750,4438
20231221,144000,42840891860,6760,6780,6780,6750,3507
20231221,143900,42817181960,6770,6770,6780,6750,10707
20231221,143800,42744782920,6770,6790,6800,6750,14572
20231221,143700,42646106150,6790,6810,6810,6790,2913
20231221,143600,42626290950,6810,6810,6820,6800,4750
20231221,143500,42593977890,6810,6820,6820,6810,2432
20231221,143400,42577414850,6800,6810,6830,6800,4977
20231221,143300,42543541140,6810,6840,6840,6810,3099
20231221,143200,42522407470,6840,6820,6840,6820,1176
20231221,143100,42514371990,6820,6830,6840,6820,2856
20231221,143000,42494875200,6820,6840,6860,6820,5932
20231221,142900,42454394330,6830,6860,6870,6820,7024
20231221,142800,42406314720,6870,6880,6880,6860,1251
20231221,142700,42397720460,6880,6860,6880,6860,2329
20231221,142600,42381742970,6860,6860,6880,6850,2131
20231221,142500,42367125650,6860,6910,6910,6860,6197
20231221,142400,42324442750,6900,6920,6920,6900,2591
20231221,142300,42306537100,6920,6910,6930,6910,743
20231221,142200,42301398810,6900,6900,6900,6890,2179
20231221,142100,42286364400,6900,6890,6900,6890,740
20231221,142000,42281264820,6900,6900,6900,6890,672
20231221,141900,42276629600,6900,6900,6910,6900,2733
20231221,141800,42257771760,6900,6900,6900,6890,1636
20231221,141700,42246485420,6900,6900,6900,6890,1891
20231221,141600,42233454520,6890,6900,6910,6890,1447
20231221,141500,42223482760,6900,6910,6910,6890,3231
20231221,141400,42201195240,6900,6920,6930,6900,4569
20231221,141300,42169615290,6910,6920,6920,6900,239
20231221,141200,42167965580,6930,6930,6940,6900,314
20231221,141100,42165795550,6940,6910,6940,6890,6036
20231221,141000,42124061130,6930,6910,6930,6910,2664
20231221,140900,42105638470,6880,6930,6930,6850,4599
20231221,140800,42073933340,6930,6970,6970,6930,3635
20231221,140700,42048632090,6980,6990,7000,6980,11840
20231221,140600,41965907390,6990,6970,7000,6950,15231
20231221,140500,41859577100,6970,6940,6980,6940,11785
20231221,140400,41777556460,6940,6880,6950,6880,10935
20231221,140300,41701807720,6880,6790,6890,6790,13354
20231221,140200,41610399460,6790,6800,6810,6790,1956
20231221,140100,41597102810,6810,6810,6810,6790,1289
20231221,140000,41588335830,6800,6810,6820,6780,2207
20231221,135900,41573323160,6820,6810,6820,6780,281
20231221,135800,41571410120,6760,6790,6790,6750,6395
20231221,135700,41528118050,6780,6810,6820,6780,13084
20231221,135600,41439234880,6810,6830,6840,6800,1728
20231221,135500,41427467560,6800,6800,6820,6790,6213
20231221,135400,41385208960,6800,6810,6810,6800,7074
20231221,135300,41337081200,6810,6820,6830,6810,966
20231221,135200,41330491910,6830,6810,6840,6750,7120
20231221,135100,41282115430,6810,6850,6860,6810,7892
20231221,135000,41228098950,6840,6810,6850,6800,4808
20231221,134900,41195284330,6800,6800,6850,6790,7445
20231221,134800,41144611130,6850,6740,6860,6740,10913
20231221,134700,41070476070,6760,6720,6760,6720,9043
20231221,134600,41009489090,6740,6750,6750,6710,17482
20231221,134500,40891816470,6760,6760,6770,6750,11997
20231221,134400,40810784860,6750,6800,6810,6750,27188
20231221,134300,40626609880,6800,6830,6830,6800,23501
20231221,134200,40466409070,6840,6860,6860,6830,8810
20231221,134100,40406092970,6860,6860,6870,6850,1323
20231221,134000,40397017690,6860,6880,6880,6860,1328
20231221,133900,40387896330,6880,6860,6880,6860,775
20231221,133800,40382566690,6870,6850,6870,6850,2884
20231221,133700,40362799050,6850,6860,6870,6850,3595
20231221,133600,40338119840,6870,6860,6870,6850,1968
20231221,133500,40324625660,6870,6870,6870,6850,5635
20231221,133400,40285970760,6860,6880,6880,6860,7549
20231221,133300,40234135770,6920,6930,6930,6880,6515
20231221,133200,40189257930,6920,6910,6920,6900,742
20231221,133100,40184129530,6910,6920,6920,6890,8723
20231221,133000,40123915220,6920,6920,6920,6920,755
20231221,132900,40118690620,6910,6930,6940,6910,1755
20231221,132800,40106550430,6940,6930,6940,6920,459
20231221,132700,40103369830,6920,6930,6940,6920,80
20231221,132600,40102815690,6940,6930,6940,6900,6174
20231221,132500,40060105210,6930,6930,6940,6920,4065
20231221,132400,40031950470,6940,6940,6960,6910,2824
20231221,132300,40012389830,6920,6960,6960,6900,7871
20231221,132200,39957835830,6960,6950,6960,6930,3686
20231221,132100,39932227210,6940,6910,6950,6910,6214
20231221,132000,39889194710,6900,6910,6910,6900,6424
20231221,131900,39844844200,6920,6920,6930,6910,2236
20231221,131800,39829380020,6920,6930,6930,6920,596
20231221,131700,39825251480,6920,6910,6920,6910,1104
20231221,131600,39817618880,6910,6900,6920,6900,2156
20231221,131500,39802739970,6900,6920,6930,6900,3659
20231221,131400,39777459660,6920,6930,6930,6920,3277
20231221,131300,39754777640,6930,6930,6930,6920,3239
20231221,131200,39732359980,6920,6950,6960,6920,1528
20231221,131100,39721770300,6940,6950,6950,6930,2531
20231221,131000,39704214310,6940,6960,6960,6920,6702
20231221,130900,39657732090,6960,6950,6960,6950,1072
20231221,130800,39650281200,6960,6960,6970,6950,2999
20231221,130700,39629434400,6960,6960,6980,6960,2080
20231221,130600,39614956540,6960,6970,6980,6960,1461
20231221,130500,39604787680,6950,6980,6990,6950,2513
20231221,130400,39587278280,6980,6990,6990,6960,3158
20231221,130300,39565294510,6990,6980,7000,6950,1194
20231221,130200,39556969030,6970,6940,6970,6940,6622
20231221,130100,39510932710,6950,6950,6960,6950,1092
20231221,130000,39503343090,6950,6960,6960,6940,1936
20231221,125900,39489875300,6960,6960,6970,6960,1234
20231221,125800,39481284270,6960,6950,6960,6940,2930
20231221,125700,39460916930,6950,6970,6970,6950,2035
20231221,125600,39446753610,6970,6970,6970,6960,1096
20231221,125500,39439120970,6970,6980,6990,6970,846
20231221,125400,39433219640,6990,7000,7000,6990,894
20231221,125300,39426965740,6990,6990,6990,6990,978
20231221,125200,39420129520,6990,7000,7000,6980,1290
20231221,125100,39411111390,7000,7000,7000,6980,5532
20231221,125000,39372457380,7000,7010,7020,7000,2542
20231221,124900,39354641250,7010,7000,7010,6990,3697
20231221,124800,39328754770,7000,7000,7020,7000,4026
20231221,124700,39300547030,7000,7000,7010,6990,2755
20231221,124600,39281266590,7010,7000,7030,6980,6426
20231221,124500,39236226170,7010,6940,7010,6940,4534
20231221,124400,39204543240,6930,6930,6940,6920,3805
20231221,124300,39178195260,6930,6920,6930,6920,800
20231221,124200,39172655560,6920,6950,6950,6920,1077
20231221,124100,39165190660,6930,6950,6950,6930,1137
20231221,124000,39157309030,6950,6950,6950,6920,1657
20231221,123900,39145802060,6950,6960,6960,6950,2458
20231221,123800,39128703520,6960,6970,6980,6960,3855
20231221,123700,39101840230,6970,6960,6970,6960,2660
20231221,123600,39083304120,6960,6920,6960,6920,3200
20231221,123500,39061107290,6910,6890,6910,6880,1306
20231221,123400,39052110060,6880,6880,6880,6880,1568
20231221,123300,39041322220,6880,6900,6900,6880,4597
20231221,123200,39009672140,6900,6930,6930,6900,485
20231221,123100,39006324590,6930,6900,6930,6890,4373
20231221,123000,38976151800,6920,6910,6920,6890,1722
20231221,122900,38964274090,6910,6930,6930,6910,685
20231221,122800,38959530050,6930,6920,6930,6900,4378
20231221,122700,38929290270,6920,6930,6940,6920,1011
20231221,122600,38922283740,6920,6940,6940,6920,2921
20231221,122500,38902029000,6950,6950,6950,6930,3487
20231221,122400,38877824950,6950,6940,6960,6920,5770
20231221,122300,38837821770,6930,6970,6980,6930,3527
20231221,122200,38813285970,6970,6980,6980,6950,2046
20231221,122100,38799042910,6980,7020,7030,6980,17762
20231221,122000,38674718670,7030,6970,7030,6960,20296
20231221,121900,38532610660,6960,6890,6980,6870,13878
20231221,121800,38436325300,6900,6830,6900,6830,5766
20231221,121700,38396658670,6850,6830,6870,6820,6917
20231221,121600,38349412420,6830,6820,6830,6820,2734
20231221,121500,38330746850,6810,6890,6890,6810,36735
20231221,121400,38079293370,6890,6900,6920,6880,1867
20231221,121300,38066414460,6920,6900,6920,6900,1432
20231221,121200,38056520710,6900,6910,6910,6890,440
20231221,121100,38053489060,6890,6880,6910,6880,955
20231221,121000,38046916820,6880,6880,6890,6870,2994
20231221,120900,38026316390,6880,6880,6890,6880,988
20231221,120800,38019514390,6890,6880,6900,6880,890
20231221,120700,38013387460,6880,6870,6890,6870,4484
20231221,120600,37982554400,6880,6880,6910,6870,3616
20231221,120500,37957677750,6880,6890,6930,6880,4022
20231221,120400,37930004860,6890,6890,6930,6870,3886
20231221,120300,37903262060,6880,6930,6930,6880,3947
20231221,120200,37876021500,6930,6870,6930,6870,5778
20231221,120100,37836199750,6880,6880,6890,6870,5648
20231221,120000,37797338120,6880,6880,6890,6880,5223
20231221,115900,37761392340,6880,6900,6910,6880,9735
20231221,115800,37694298310,6900,6910,6910,6900,2931
20231221,115700,37674069760,6900,6900,6910,6900,1659
20231221,115600,37662610670,6910,6900,6910,6900,2104
20231221,115500,37648086690,6910,6910,6910,6900,2280
20231221,115400,37632332690,6910,6940,6940,6910,3082
20231221,115300,37611003350,6940,6920,6940,6910,706
20231221,115200,37606111800,6920,6920,6940,6920,1660
20231221,115100,37594619320,6930,6920,6930,6920,1039
20231221,115000,37587421880,6920,6910,6930,6910,288
20231221,114900,37585429740,6910,6920,6980,6890,7975
20231221,114800,37530394360,6920,6900,6950,6900,11941
20231221,114700,37447882700,6900,6920,6930,6900,6257
20231221,114600,37404626010,6930,6940,6960,6920,10652
20231221,114500,37330775530,6940,6970,6990,6930,9149
20231221,114400,37267113760,6970,6990,7000,6960,9468
20231221,114300,37201073350,6990,7000,7010,6990,15449
20231221,114200,37092935450,7000,7040,7040,7000,7612
20231221,114100,37039503210,7040,7050,7050,7040,308
20231221,114000,37037332570,7050,7040,7050,7040,1889
20231221,113900,37024017830,7050,7060,7060,7020,2402
20231221,113800,37007084710,7010,7020,7050,7010,8221
20231221,113700,36949314010,7010,7010,7020,7000,4091
20231221,113600,36920635870,7010,7010,7020,7000,3895
20231221,113500,36893336220,7000,7030,7030,7000,7911
20231221,113400,36837892380,7020,7020,7030,7020,2369
20231221,113300,36821254930,7030,7050,7050,7020,5289
20231221,113200,36784044960,7050,7050,7050,7040,4787
20231221,113100,36750329300,7060,7050,7080,7050,16091
20231221,113000,36636704420,7040,7020,7050,7020,4681
20231221,112900,36603766340,7050,7050,7050,7010,7468
20231221,112800,36551242050,7030,7050,7080,7020,8747
20231221,112700,36489726320,7010,7030,7080,7000,19906
20231221,112600,36349479890,7030,6970,7030,6950,7701
20231221,112500,36295568160,6950,6990,7000,6950,10691
20231221,112400,36220994450,6980,6960,7010,6960,13707
20231221,112300,36125222990,6960,6910,6960,6880,5367
20231221,112200,36087980350,6910,6890,6920,6830,24850
20231221,112100,35917308170,6900,6930,6940,6900,17712
20231221,112000,35794875680,6920,6940,6940,6910,16808
20231221,111900,35678477280,6940,6940,6950,6930,5839
20231221,111800,35637943540,6940,6920,6970,6910,12408
20231221,111700,35551949350,6910,6870,6920,6860,20308
20231221,111600,35412241280,6880,6890,6900,6850,30397
20231221,111500,35203333870,6890,6980,6990,6800,83871
20231221,111400,34625837590,6990,7030,7030,6990,25107
20231221,111300,34450009180,7030,7050,7060,7020,10422
20231221,111200,34376646630,7060,7100,7130,7050,35699
20231221,111100,34122601470,7090,7040,7100,7030,9764
20231221,111000,34053622410,7030,7030,7060,7030,16280
20231221,110900,33939004270,7030,7010,7050,6990,11702
20231221,110800,33856846160,6990,7020,7040,6980,30918
20231221,110700,33640001950,7020,6970,7060,6960,31833
20231221,110600,33416480420,6960,6950,7000,6930,58601
20231221,110500,33008436610,6950,7130,7140,6920,114750
20231221,110400,32202821500,7130,7170,7210,7130,37645
20231221,110300,31932733100,7170,7160,7200,7160,17980
20231221,110200,31803715560,7160,7150,7190,7110,35473
20231221,110100,31550607770,7130,7140,7180,7130,28570
20231221,110000,31346372450,7160,7180,7210,7130,46522
20231221,105900,31012957110,7170,7140,7180,7110,44119
20231221,105800,30698010610,7190,7240,7240,7130,45715
20231221,105700,30369320300,7250,7150,7280,7140,51239
20231221,105600,29998858830,7150,7260,7280,7060,95395
20231221,105500,29314956440,7260,7280,7300,7250,43832
20231221,105400,28995904740,7300,7070,7300,7020,96120
20231221,105300,28304881610,7040,7390,7400,7040,160696
20231221,105200,27142456800,7390,7390,7440,7340,57728
20231221,105100,26716829060,7390,7340,7490,7330,143794
20231221,105000,25649589200,7340,7290,7410,7270,175149
20231221,104900,24362005990,7290,7500,7510,7130,378950
20231221,104800,21587074500,7510,7880,7880,7450,348012
20231221,104700,18938551400,7870,7720,7880,7700,285948
20231221,104600,16708765720,7710,7610,7790,7590,291780
20231221,104500,14467413330,7610,7560,7630,7450,252678
20231221,104400,12559615660,7560,7450,7560,7410,303533
20231221,104300,10288883200,7450,7450,7450,7450,0
20231221,104200,10288883200,7450,7420,7450,7410,97046
20231221,104100,9567059740,7420,7270,7450,7260,277714
20231221,104000,7518522300,7280,7110,7290,7100,127893
20231221,103900,6596843250,7100,7090,7150,7090,54443
20231221,103800,6208855090,7100,7150,7150,7070,46902
20231221,103700,5875046120,7160,6970,7200,6960,133221
20231221,103600,4931397880,6970,6990,6990,6960,14109
20231221,103500,4832978160,6990,6950,6990,6950,9335
20231221,103400,4767853540,6960,6990,7000,6950,15114
20231221,103300,4662388540,6990,7000,7000,6990,15425
20231221,103200,4554490260,6990,6960,7000,6960,18715
20231221,103100,4423762990,6960,6930,6970,6900,13392
20231221,103000,4330857670,6930,6910,6930,6900,8526
20231221,102900,4271851630,6910,6930,6940,6900,16643
20231221,102800,4156778870,6940,6960,6970,6890,23769
20231221,102700,3992229440,6950,7000,7010,6940,47296
20231221,102600,3662196790,7010,6930,7010,6930,68406
20231221,102500,3184353180,6950,6690,6980,6690,69895
20231221,102400,2701322540,6660,6700,6710,6660,4213
20231221,102300,2673192700,6700,6690,6700,6690,97
20231221,102200,2672543620,6700,6700,6700,6690,1673
20231221,102100,2661343850,6700,6700,6700,6700,771
20231221,102000,2656178150,6700,6700,6700,6700,836
20231221,101900,2650576950,6700,6710,6710,6700,1647
20231221,101800,2639538630,6710,6740,6750,6710,8400
20231221,101700,2583054460,6750,6730,6750,6730,702
20231221,101600,2578323530,6730,6730,6730,6730,79
20231221,101500,2577791860,6730,6740,6740,6720,1584
20231221,101400,2567140280,6730,6720,6730,6710,1090
20231221,101300,2559819650,6720,6720,6720,6710,551
20231221,101200,2556117230,6710,6720,6720,6710,1104
20231221,101100,2548705380,6720,6710,6720,6710,1916
20231221,101000,2535848540,6700,6700,6710,6670,4948
20231221,100900,2502784830,6690,6670,6700,6670,785
20231221,100800,2497547320,6670,6700,6700,6670,2790
20231221,100700,2478879180,6700,6700,6710,6690,1351
20231221,100600,2469827460,6690,6690,6710,6690,347
20231221,100500,2467505930,6690,6670,6690,6670,1991
20231221,100400,2454193460,6670,6670,6690,6650,5382
20231221,100300,2418333940,6670,6660,6670,6650,6260
20231221,100200,2376668940,6660,6680,6680,6650,4621
20231221,100100,2345888500,6670,6720,6720,6670,14972
20231221,100000,2245734050,6710,6730,6730,6710,1686
20231221,095900,2234404540,6730,6730,6730,6720,1591
20231221,095800,2223710310,6730,6710,6730,6710,1037
20231221,095700,2216742500,6710,6720,6720,6700,3092
20231221,095600,2195994680,6720,6710,6730,6700,1188
20231221,095500,2188029640,6700,6730,6730,6700,3821
20231221,095400,2162400700,6710,6710,6740,6700,1072
20231221,095300,2155208000,6700,6750,6750,6700,2381
20231221,095200,2139229130,6720,6710,6800,6700,2484
20231221,095100,2122513850,6710,6670,6710,6670,4788
20231221,095000,2090456810,6670,6740,6740,6660,21461
20231221,094900,1946663760,6750,6760,6770,6750,12318
20231221,094800,1863469480,6760,6790,6790,6760,8978
20231221,094700,1802685100,6780,6790,6790,6780,6329
20231221,094600,1759750400,6790,6800,6810,6780,12236
20231221,094500,1676618560,6810,6810,6820,6810,2980
20231221,094400,1656322660,6810,6820,6820,6810,392
20231221,094300,1653650630,6820,6810,6820,6810,5250
20231221,094200,1617889780,6810,6820,6820,6810,1822
20231221,094100,1605467960,6820,6810,6820,6810,3015
20231221,094000,1584927390,6820,6820,6830,6820,918
20231221,093900,1578665760,6820,6820,6820,6820,1643
20231221,093800,1567460500,6820,6800,6820,6790,5588
20231221,093700,1529467310,6790,6790,6800,6790,2183
20231221,093600,1514644530,6800,6820,6820,6790,10494
20231221,093500,1443292520,6820,6810,6820,6800,945
20231221,093400,1436856920,6820,6820,6820,6810,1308
20231221,093300,1427948420,6810,6800,6820,6800,2427
20231221,093200,1411429900,6800,6810,6810,6800,923
20231221,093100,1405149270,6810,6840,6840,6800,11306
20231221,093000,1328103960,6830,6840,6850,6830,2973
20231221,092900,1307788210,6850,6840,6850,6840,1767
20231221,092800,1295698340,6850,6860,6860,6850,78
20231221,092700,1295163940,6850,6850,6850,6830,1661
20231221,092600,1283799360,6850,6820,6860,6820,672
20231221,092500,1279193230,6820,6830,6850,6820,4506
20231221,092400,1248359890,6840,6820,6840,6810,10504
20231221,092300,1176663470,6820,6820,6830,6810,1866
20231221,092200,1163939940,6810,6810,6810,6800,2721
20231221,092100,1145415430,6810,6810,6830,6800,2301
20231221,092000,1129753260,6800,6810,6840,6800,2935
20231221,091900,1109766580,6800,6830,6840,6800,13623
20231221,091800,1017025980,6830,6860,6870,6820,8431
20231221,091700,959375900,6860,6870,6870,6860,703
20231221,091600,954549990,6870,6870,6880,6870,3182
20231221,091500,932687820,6870,6850,6870,6850,1485
20231221,091400,922511000,6850,6880,6880,6850,3058
20231221,091300,901546410,6880,6850,6890,6850,3881
20231221,091200,874868550,6870,6890,6890,6830,14159
20231221,091100,777843280,6900,6930,6930,6890,7942
20231221,091000,722991900,6920,6920,6930,6910,3691
20231221,090900,697453990,6910,6910,6920,6900,4691
20231221,090800,665042650,6920,6950,6950,6910,6778
20231221,090700,618120810,6950,6980,6990,6940,8173
20231221,090600,561187580,6990,6910,6990,6910,16997
20231221,090500,442951180,6900,6850,6900,6850,7969
20231221,090400,388070930,6870,6850,6870,6850,3960
20231221,090300,360915830,6810,6910,6910,6790,13844
20231221,090200,265882350,6910,6870,6930,6850,12138
20231221,090100,182077010,6840,6820,6870,6780,10933
20231221,090000,107658730,6820,6780,6830,6750,14130