KissMeData/389140/min/candle-20231219.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231219,212000,952369550,8460,8460,8460,8460,5776
20231219,211900,952369550,8460,8460,8460,8460,0
20231219,211800,952369550,8460,8460,8460,8460,0
20231219,211700,952369550,8460,8460,8460,8460,0
20231219,211600,952369550,8460,8460,8460,8460,0
20231219,211500,952369550,8460,8460,8460,8460,0
20231219,211400,952369550,8460,8460,8460,8460,0
20231219,211300,952369550,8460,8460,8460,8460,0
20231219,211200,952369550,8460,8460,8460,8460,0
20231219,211100,952369550,8460,8460,8460,8460,0
20231219,211000,952369550,8460,8460,8460,8460,0
20231219,210900,952369550,8460,8460,8460,8460,0
20231219,210800,952369550,8460,8460,8460,8460,0
20231219,210700,952369550,8460,8460,8460,8460,0
20231219,210600,952369550,8460,8460,8460,8460,0
20231219,210500,952369550,8460,8460,8460,8460,0
20231219,210400,952369550,8460,8460,8460,8460,0
20231219,210300,952369550,8460,8460,8460,8460,0
20231219,210200,952369550,8460,8460,8460,8460,0
20231219,210100,952369550,8460,8460,8460,8460,0
20231219,210000,952369550,8460,8460,8460,8460,0
20231219,205900,952369550,8460,8460,8460,8460,0
20231219,205800,952369550,8460,8460,8460,8460,0
20231219,205700,952369550,8460,8460,8460,8460,0
20231219,205600,952369550,8460,8460,8460,8460,0
20231219,205500,952369550,8460,8460,8460,8460,0
20231219,205400,952369550,8460,8460,8460,8460,0
20231219,205300,952369550,8460,8460,8460,8460,0
20231219,205200,952369550,8460,8460,8460,8460,0
20231219,205100,952369550,8460,8460,8460,8460,0
20231219,205000,952369550,8460,8460,8460,8460,5776
20231219,204900,952369550,8460,8460,8460,8460,0
20231219,204800,952369550,8460,8460,8460,8460,0
20231219,204700,952369550,8460,8460,8460,8460,0
20231219,204600,952369550,8460,8460,8460,8460,0
20231219,204500,952369550,8460,8460,8460,8460,0
20231219,204400,952369550,8460,8460,8460,8460,0
20231219,204300,952369550,8460,8460,8460,8460,0
20231219,204200,952369550,8460,8460,8460,8460,0
20231219,204100,952369550,8460,8460,8460,8460,0
20231219,204000,952369550,8460,8460,8460,8460,0
20231219,203900,952369550,8460,8460,8460,8460,0
20231219,203800,952369550,8460,8460,8460,8460,0
20231219,203700,952369550,8460,8460,8460,8460,0
20231219,203600,952369550,8460,8460,8460,8460,0
20231219,203500,952369550,8460,8460,8460,8460,0
20231219,203400,952369550,8460,8460,8460,8460,0
20231219,203300,952369550,8460,8460,8460,8460,0
20231219,203200,952369550,8460,8460,8460,8460,0
20231219,203100,952369550,8460,8460,8460,8460,0
20231219,203000,952369550,8460,8460,8460,8460,0
20231219,202900,952369550,8460,8460,8460,8460,0
20231219,202800,952369550,8460,8460,8460,8460,0
20231219,202700,952369550,8460,8460,8460,8460,0
20231219,202600,952369550,8460,8460,8460,8460,0
20231219,202500,952369550,8460,8460,8460,8460,0
20231219,202400,952369550,8460,8460,8460,8460,0
20231219,202300,952369550,8460,8460,8460,8460,0
20231219,202200,952369550,8460,8460,8460,8460,0
20231219,202100,952369550,8460,8460,8460,8460,0
20231219,202000,952369550,8460,8460,8460,8460,5776
20231219,201900,952369550,8460,8460,8460,8460,0
20231219,201800,952369550,8460,8460,8460,8460,0
20231219,201700,952369550,8460,8460,8460,8460,0
20231219,201600,952369550,8460,8460,8460,8460,0
20231219,201500,952369550,8460,8460,8460,8460,0
20231219,201400,952369550,8460,8460,8460,8460,0
20231219,201300,952369550,8460,8460,8460,8460,0
20231219,201200,952369550,8460,8460,8460,8460,0
20231219,201100,952369550,8460,8460,8460,8460,0
20231219,201000,952369550,8460,8460,8460,8460,0
20231219,200900,952369550,8460,8460,8460,8460,0
20231219,200800,952369550,8460,8460,8460,8460,0
20231219,200700,952369550,8460,8460,8460,8460,0
20231219,200600,952369550,8460,8460,8460,8460,0
20231219,200500,952369550,8460,8460,8460,8460,0
20231219,200400,952369550,8460,8460,8460,8460,0
20231219,200300,952369550,8460,8460,8460,8460,0
20231219,200200,952369550,8460,8460,8460,8460,0
20231219,200100,952369550,8460,8460,8460,8460,0
20231219,200000,952369550,8460,8460,8460,8460,0
20231219,195900,952369550,8460,8460,8460,8460,0
20231219,195800,952369550,8460,8460,8460,8460,0
20231219,195700,952369550,8460,8460,8460,8460,0
20231219,195600,952369550,8460,8460,8460,8460,0
20231219,195500,952369550,8460,8460,8460,8460,0
20231219,195400,952369550,8460,8460,8460,8460,0
20231219,195300,952369550,8460,8460,8460,8460,0
20231219,195200,952369550,8460,8460,8460,8460,0
20231219,195100,952369550,8460,8460,8460,8460,0
20231219,195000,952369550,8460,8460,8460,8460,5776
20231219,194900,952369550,8460,8460,8460,8460,0
20231219,194800,952369550,8460,8460,8460,8460,0
20231219,194700,952369550,8460,8460,8460,8460,0
20231219,194600,952369550,8460,8460,8460,8460,0
20231219,194500,952369550,8460,8460,8460,8460,0
20231219,194400,952369550,8460,8460,8460,8460,0
20231219,194300,952369550,8460,8460,8460,8460,0
20231219,194200,952369550,8460,8460,8460,8460,0
20231219,194100,952369550,8460,8460,8460,8460,0
20231219,194000,952369550,8460,8460,8460,8460,0
20231219,193900,952369550,8460,8460,8460,8460,0
20231219,193800,952369550,8460,8460,8460,8460,0
20231219,193700,952369550,8460,8460,8460,8460,0
20231219,193600,952369550,8460,8460,8460,8460,0
20231219,193500,952369550,8460,8460,8460,8460,0
20231219,193400,952369550,8460,8460,8460,8460,0
20231219,193300,952369550,8460,8460,8460,8460,0
20231219,193200,952369550,8460,8460,8460,8460,0
20231219,193100,952369550,8460,8460,8460,8460,0
20231219,193000,952369550,8460,8460,8460,8460,0
20231219,192900,952369550,8460,8460,8460,8460,0
20231219,192800,952369550,8460,8460,8460,8460,0
20231219,192700,952369550,8460,8460,8460,8460,0
20231219,192600,952369550,8460,8460,8460,8460,0
20231219,192500,952369550,8460,8460,8460,8460,0
20231219,192400,952369550,8460,8460,8460,8460,0
20231219,192300,952369550,8460,8460,8460,8460,0
20231219,192200,952369550,8460,8460,8460,8460,0
20231219,192100,952369550,8460,8460,8460,8460,0
20231219,192000,952369550,8460,8460,8460,8460,5776
20231219,191900,952369550,8460,8460,8460,8460,0
20231219,191800,952369550,8460,8460,8460,8460,0
20231219,191700,952369550,8460,8460,8460,8460,0
20231219,191600,952369550,8460,8460,8460,8460,0
20231219,191500,952369550,8460,8460,8460,8460,0
20231219,191400,952369550,8460,8460,8460,8460,0
20231219,191300,952369550,8460,8460,8460,8460,0
20231219,191200,952369550,8460,8460,8460,8460,0
20231219,191100,952369550,8460,8460,8460,8460,0
20231219,191000,952369550,8460,8460,8460,8460,0
20231219,190900,952369550,8460,8460,8460,8460,0
20231219,190800,952369550,8460,8460,8460,8460,0
20231219,190700,952369550,8460,8460,8460,8460,0
20231219,190600,952369550,8460,8460,8460,8460,0
20231219,190500,952369550,8460,8460,8460,8460,0
20231219,190400,952369550,8460,8460,8460,8460,0
20231219,190300,952369550,8460,8460,8460,8460,0
20231219,190200,952369550,8460,8460,8460,8460,0
20231219,190100,952369550,8460,8460,8460,8460,0
20231219,190000,952369550,8460,8460,8460,8460,0
20231219,185900,952369550,8460,8460,8460,8460,0
20231219,185800,952369550,8460,8460,8460,8460,0
20231219,185700,952369550,8460,8460,8460,8460,0
20231219,185600,952369550,8460,8460,8460,8460,0
20231219,185500,952369550,8460,8460,8460,8460,0
20231219,185400,952369550,8460,8460,8460,8460,0
20231219,185300,952369550,8460,8460,8460,8460,0
20231219,185200,952369550,8460,8460,8460,8460,0
20231219,185100,952369550,8460,8460,8460,8460,0
20231219,185000,952369550,8460,8460,8460,8460,5776
20231219,184900,952369550,8460,8460,8460,8460,0
20231219,184800,952369550,8460,8460,8460,8460,0
20231219,184700,952369550,8460,8460,8460,8460,0
20231219,184600,952369550,8460,8460,8460,8460,0
20231219,184500,952369550,8460,8460,8460,8460,0
20231219,184400,952369550,8460,8460,8460,8460,0
20231219,184300,952369550,8460,8460,8460,8460,0
20231219,184200,952369550,8460,8460,8460,8460,0
20231219,184100,952369550,8460,8460,8460,8460,0
20231219,184000,952369550,8460,8460,8460,8460,0
20231219,183900,952369550,8460,8460,8460,8460,0
20231219,183800,952369550,8460,8460,8460,8460,0
20231219,183700,952369550,8460,8460,8460,8460,0
20231219,183600,952369550,8460,8460,8460,8460,0
20231219,183500,952369550,8460,8460,8460,8460,0
20231219,183400,952369550,8460,8460,8460,8460,0
20231219,183300,952369550,8460,8460,8460,8460,0
20231219,183200,952369550,8460,8460,8460,8460,0
20231219,183100,952369550,8460,8460,8460,8460,0
20231219,183000,952369550,8460,8460,8460,8460,0
20231219,182900,952369550,8460,8460,8460,8460,0
20231219,182800,952369550,8460,8460,8460,8460,0
20231219,182700,952369550,8460,8460,8460,8460,0
20231219,182600,952369550,8460,8460,8460,8460,0
20231219,182500,952369550,8460,8460,8460,8460,0
20231219,182400,952369550,8460,8460,8460,8460,0
20231219,182300,952369550,8460,8460,8460,8460,0
20231219,182200,952369550,8460,8460,8460,8460,0
20231219,182100,952369550,8460,8460,8460,8460,0
20231219,182000,952369550,8460,8460,8460,8460,5776
20231219,181900,952369550,8460,8460,8460,8460,0
20231219,181800,952369550,8460,8460,8460,8460,0
20231219,181700,952369550,8460,8460,8460,8460,0
20231219,181600,952369550,8460,8460,8460,8460,0
20231219,181500,952369550,8460,8460,8460,8460,0
20231219,181400,952369550,8460,8460,8460,8460,0
20231219,181300,952369550,8460,8460,8460,8460,0
20231219,181200,952369550,8460,8460,8460,8460,0
20231219,181100,952369550,8460,8460,8460,8460,0
20231219,181000,952369550,8460,8460,8460,8460,0
20231219,180900,952369550,8460,8460,8460,8460,0
20231219,180800,952369550,8460,8460,8460,8460,0
20231219,180700,952369550,8460,8460,8460,8460,0
20231219,180600,952369550,8460,8460,8460,8460,0
20231219,180500,952369550,8460,8460,8460,8460,0
20231219,180400,952369550,8460,8460,8460,8460,0
20231219,180300,952369550,8460,8460,8460,8460,0
20231219,180200,952369550,8460,8460,8460,8460,0
20231219,180100,952369550,8460,8460,8460,8460,0
20231219,180000,952369550,8460,8460,8460,8460,0
20231219,175900,952369550,8460,8460,8460,8460,0
20231219,175800,952369550,8460,8460,8460,8460,0
20231219,175700,952369550,8460,8460,8460,8460,0
20231219,175600,952369550,8460,8460,8460,8460,0
20231219,175500,952369550,8460,8460,8460,8460,0
20231219,175400,952369550,8460,8460,8460,8460,0
20231219,175300,952369550,8460,8460,8460,8460,0
20231219,175200,952369550,8460,8460,8460,8460,0
20231219,175100,952369550,8460,8460,8460,8460,0
20231219,175000,952369550,8460,8460,8460,8460,5776
20231219,174900,952369550,8460,8460,8460,8460,0
20231219,174800,952369550,8460,8460,8460,8460,0
20231219,174700,952369550,8460,8460,8460,8460,0
20231219,174600,952369550,8460,8460,8460,8460,0
20231219,174500,952369550,8460,8460,8460,8460,0
20231219,174400,952369550,8460,8460,8460,8460,0
20231219,174300,952369550,8460,8460,8460,8460,0
20231219,174200,952369550,8460,8460,8460,8460,0
20231219,174100,952369550,8460,8460,8460,8460,0
20231219,174000,952369550,8460,8460,8460,8460,0
20231219,173900,952369550,8460,8460,8460,8460,0
20231219,173800,952369550,8460,8460,8460,8460,0
20231219,173700,952369550,8460,8460,8460,8460,0
20231219,173600,952369550,8460,8460,8460,8460,0
20231219,173500,952369550,8460,8460,8460,8460,0
20231219,173400,952369550,8460,8460,8460,8460,0
20231219,173300,952369550,8460,8460,8460,8460,0
20231219,173200,952369550,8460,8460,8460,8460,0
20231219,173100,952369550,8460,8460,8460,8460,0
20231219,173000,952369550,8460,8460,8460,8460,0
20231219,172900,952369550,8460,8460,8460,8460,0
20231219,172800,952369550,8460,8460,8460,8460,0
20231219,172700,952369550,8460,8460,8460,8460,0
20231219,172600,952369550,8460,8460,8460,8460,0
20231219,172500,952369550,8460,8460,8460,8460,0
20231219,172400,952369550,8460,8460,8460,8460,0
20231219,172300,952369550,8460,8460,8460,8460,0
20231219,172200,952369550,8460,8460,8460,8460,0
20231219,172100,952369550,8460,8460,8460,8460,0
20231219,172000,952369550,8460,8460,8460,8460,5776
20231219,171900,952369550,8460,8460,8460,8460,0
20231219,171800,952369550,8460,8460,8460,8460,0
20231219,171700,952369550,8460,8460,8460,8460,0
20231219,171600,952369550,8460,8460,8460,8460,0
20231219,171500,952369550,8460,8460,8460,8460,0
20231219,171400,952369550,8460,8460,8460,8460,0
20231219,171300,952369550,8460,8460,8460,8460,0
20231219,171200,952369550,8460,8460,8460,8460,0
20231219,171100,952369550,8460,8460,8460,8460,0
20231219,171000,952369550,8460,8460,8460,8460,0
20231219,170900,952369550,8460,8460,8460,8460,0
20231219,170800,952369550,8460,8460,8460,8460,0
20231219,170700,952369550,8460,8460,8460,8460,0
20231219,170600,952369550,8460,8460,8460,8460,0
20231219,170500,952369550,8460,8460,8460,8460,0
20231219,170400,952369550,8460,8460,8460,8460,0
20231219,170300,952369550,8460,8460,8460,8460,0
20231219,170200,952369550,8460,8460,8460,8460,0
20231219,170100,952369550,8460,8460,8460,8460,0
20231219,170000,952369550,8460,8460,8460,8460,0
20231219,165900,952369550,8460,8460,8460,8460,0
20231219,165800,952369550,8460,8460,8460,8460,0
20231219,165700,952369550,8460,8460,8460,8460,0
20231219,165600,952369550,8460,8460,8460,8460,0
20231219,165500,952369550,8460,8460,8460,8460,0
20231219,165400,952369550,8460,8460,8460,8460,0
20231219,165300,952369550,8460,8460,8460,8460,0
20231219,165200,952369550,8460,8460,8460,8460,0
20231219,165100,952369550,8460,8460,8460,8460,0
20231219,165000,952369550,8460,8460,8460,8460,5776
20231219,164900,952369550,8460,8460,8460,8460,0
20231219,164800,952369550,8460,8460,8460,8460,0
20231219,164700,952369550,8460,8460,8460,8460,0
20231219,164600,952369550,8460,8460,8460,8460,0
20231219,164500,952369550,8460,8460,8460,8460,0
20231219,164400,952369550,8460,8460,8460,8460,0
20231219,164300,952369550,8460,8460,8460,8460,0
20231219,164200,952369550,8460,8460,8460,8460,0
20231219,164100,952369550,8460,8460,8460,8460,0
20231219,164000,952369550,8460,8460,8460,8460,0
20231219,163900,952369550,8460,8460,8460,8460,0
20231219,163800,952369550,8460,8460,8460,8460,0
20231219,163700,952369550,8460,8460,8460,8460,0
20231219,163600,952369550,8460,8460,8460,8460,0
20231219,163500,952369550,8460,8460,8460,8460,0
20231219,163400,952369550,8460,8460,8460,8460,0
20231219,163300,952369550,8460,8460,8460,8460,0
20231219,163200,952369550,8460,8460,8460,8460,0
20231219,163100,952369550,8460,8460,8460,8460,0
20231219,163000,952369550,8460,8460,8460,8460,0
20231219,162900,952369550,8460,8460,8460,8460,0
20231219,162800,952369550,8460,8460,8460,8460,0
20231219,162700,952369550,8460,8460,8460,8460,0
20231219,162600,952369550,8460,8460,8460,8460,0
20231219,162500,952369550,8460,8460,8460,8460,0
20231219,162400,952369550,8460,8460,8460,8460,0
20231219,162300,952369550,8460,8460,8460,8460,0
20231219,162200,952369550,8460,8460,8460,8460,0
20231219,162100,952369550,8460,8460,8460,8460,0
20231219,162000,952369550,8460,8460,8460,8460,5776
20231219,161900,952369550,8460,8460,8460,8460,0
20231219,161800,952369550,8460,8460,8460,8460,0
20231219,161700,952369550,8460,8460,8460,8460,0
20231219,161600,952369550,8460,8460,8460,8460,0
20231219,161500,952369550,8460,8460,8460,8460,0
20231219,161400,952369550,8460,8460,8460,8460,0
20231219,161300,952369550,8460,8460,8460,8460,0
20231219,161200,952369550,8460,8460,8460,8460,0
20231219,161100,952369550,8460,8460,8460,8460,0
20231219,161000,952369550,8460,8460,8460,8460,0
20231219,160900,952369550,8460,8460,8460,8460,0
20231219,160800,952369550,8460,8460,8460,8460,0
20231219,160700,952369550,8460,8460,8460,8460,0
20231219,160600,952369550,8460,8460,8460,8460,0
20231219,160500,952369550,8460,8460,8460,8460,0
20231219,160400,952369550,8460,8460,8460,8460,0
20231219,160300,952369550,8460,8460,8460,8460,0
20231219,160200,952369550,8460,8460,8460,8460,0
20231219,160100,952369550,8460,8460,8460,8460,0
20231219,160000,952369550,8460,8460,8460,8460,0
20231219,155900,952369550,8460,8460,8460,8460,0
20231219,155800,952369550,8460,8460,8460,8460,0
20231219,155700,952369550,8460,8460,8460,8460,0
20231219,155600,952369550,8460,8460,8460,8460,0
20231219,155500,952369550,8460,8460,8460,8460,0
20231219,155400,952369550,8460,8460,8460,8460,0
20231219,155300,952369550,8460,8460,8460,8460,0
20231219,155200,952369550,8460,8460,8460,8460,0
20231219,155100,952369550,8460,8460,8460,8460,0
20231219,155000,952369550,8460,8460,8460,8460,5776
20231219,154900,952369550,8460,8460,8460,8460,0
20231219,154800,952369550,8460,8460,8460,8460,0
20231219,154700,952369550,8460,8460,8460,8460,0
20231219,154600,952369550,8460,8460,8460,8460,0
20231219,154500,952369550,8460,8460,8460,8460,0
20231219,154400,952369550,8460,8460,8460,8460,0
20231219,154300,952369550,8460,8460,8460,8460,0
20231219,154200,952369550,8460,8460,8460,8460,0
20231219,154100,952369550,8460,8460,8460,8460,0
20231219,154000,952369550,8460,8460,8460,8460,0
20231219,153900,952369550,8460,8460,8460,8460,0
20231219,153800,952369550,8460,8460,8460,8460,0
20231219,153700,952369550,8460,8460,8460,8460,0
20231219,153600,952369550,8460,8460,8460,8460,0
20231219,153500,952369550,8460,8460,8460,8460,0
20231219,153400,952369550,8460,8460,8460,8460,0
20231219,153300,952369550,8460,8460,8460,8460,0
20231219,153200,952369550,8460,8460,8460,8460,0
20231219,153100,952369550,8460,8460,8460,8460,0
20231219,153000,952369550,8460,8460,8460,8460,5776
20231219,152900,903504590,8480,8480,8480,8480,0
20231219,152800,903504590,8480,8480,8480,8480,0
20231219,152700,903504590,8480,8480,8480,8480,0
20231219,152600,903504590,8480,8480,8480,8480,0
20231219,152500,903504590,8480,8480,8480,8480,0
20231219,152400,903504590,8480,8480,8480,8480,0
20231219,152300,903504590,8480,8480,8480,8480,0
20231219,152200,903504590,8480,8480,8480,8480,0
20231219,152100,903504590,8480,8480,8480,8480,0
20231219,152000,903504590,8480,8480,8480,8480,0
20231219,151900,903504590,8480,8490,8490,8480,1707
20231219,151800,889029090,8490,8500,8500,8490,952
20231219,151700,880944920,8500,8520,8520,8500,431
20231219,151600,877280410,8520,8520,8520,8520,2
20231219,151500,877263370,8520,8500,8520,8500,720
20231219,151400,871136230,8510,8510,8510,8510,252
20231219,151300,868991710,8510,8510,8510,8500,415
20231219,151200,865460180,8510,8520,8520,8510,24
20231219,151100,865255810,8510,8510,8520,8510,68
20231219,151000,864677090,8520,8530,8530,8520,1060
20231219,150900,855642490,8530,8530,8540,8530,738
20231219,150800,849347250,8540,8550,8550,8530,198
20231219,150700,847656470,8560,8570,8570,8540,18
20231219,150600,847502450,8540,8540,8570,8540,18
20231219,150500,847348550,8570,8570,8570,8530,25
20231219,150400,847134680,8520,8560,8560,8520,4388
20231219,150300,809610440,8570,8560,8590,8560,28
20231219,150200,809370520,8590,8560,8590,8560,23
20231219,150100,809173250,8590,8590,8590,8560,64
20231219,150000,808623800,8580,8580,8580,8580,11
20231219,145900,808529420,8580,8570,8580,8570,13
20231219,145800,808417940,8590,8570,8590,8560,29
20231219,145700,808169130,8570,8570,8570,8570,6
20231219,145600,808117710,8560,8550,8560,8550,12
20231219,145500,808015060,8550,8560,8570,8550,29
20231219,145400,807766660,8560,8590,8590,8560,11
20231219,145300,807672380,8550,8550,8550,8550,11
20231219,145200,807578330,8540,8550,8550,8540,692
20231219,145100,801663480,8540,8550,8590,8540,13
20231219,145000,801552400,8540,8580,8580,8540,1137
20231219,144900,791809260,8580,8590,8590,8580,22
20231219,144800,791620400,8590,8580,8590,8580,62
20231219,144700,791088220,8590,8580,8590,8570,15
20231219,144600,790959540,8590,8570,8590,8570,31
20231219,144500,790693650,8590,8580,8590,8570,21
20231219,144400,790513510,8590,8590,8590,8570,1433
20231219,144300,778219430,8580,8580,8580,8580,11
20231219,144200,778125050,8590,8580,8590,8570,15
20231219,144100,777996380,8580,8590,8590,8570,16
20231219,144000,777859140,8570,8580,8580,8570,30
20231219,143900,777601900,8580,8580,8590,8570,63
20231219,143800,777061400,8600,8600,8600,8580,20
20231219,143700,776889640,8580,8570,8600,8570,25
20231219,143600,776674950,8570,8560,8600,8560,12
20231219,143500,776572130,8560,8560,8580,8560,18
20231219,143400,776417990,8570,8550,8570,8550,37
20231219,143300,776101140,8560,8560,8560,8560,13
20231219,143200,775989860,8550,8560,8570,8550,175
20231219,143100,774490480,8560,8570,8570,8560,60
20231219,143000,773976340,8570,8570,8580,8570,44
20231219,142900,773599150,8580,8580,8580,8580,0
20231219,142800,773599150,8580,8570,8580,8570,69
20231219,142700,773007310,8580,8590,8590,8580,97
20231219,142600,772174240,8580,8580,8580,8580,23
20231219,142500,771976900,8590,8590,8590,8590,0
20231219,142400,771976900,8590,8590,8590,8590,3
20231219,142300,771951130,8590,8590,8590,8590,12
20231219,142200,771848050,8540,8590,8590,8530,783
20231219,142100,765158150,8590,8590,8590,8590,32
20231219,142000,764883270,8580,8580,8580,8580,11
20231219,141900,764788890,8570,8570,8570,8570,14
20231219,141800,764668910,8570,8570,8570,8570,2
20231219,141700,764651770,8540,8540,8540,8540,0
20231219,141600,764651770,8540,8560,8560,8540,190
20231219,141500,763028810,8540,8550,8550,8540,39
20231219,141400,762695620,8540,8570,8570,8540,339
20231219,141300,759792780,8570,8580,8580,8570,51
20231219,141200,759355300,8570,8590,8600,8570,447
20231219,141100,755521610,8610,8610,8610,8610,9
20231219,141000,755444120,8590,8600,8600,8590,197
20231219,140900,753751780,8600,8610,8610,8600,130
20231219,140800,752633630,8610,8610,8610,8610,14
20231219,140700,752513090,8610,8610,8610,8610,0
20231219,140600,752513090,8610,8610,8610,8610,224
20231219,140500,750584450,8610,8610,8610,8610,0
20231219,140400,750584450,8610,8610,8610,8610,14
20231219,140300,750463910,8610,8610,8610,8610,13
20231219,140200,750351980,8610,8610,8610,8610,12
20231219,140100,750248660,8600,8590,8610,8590,81
20231219,140000,749552690,8590,8590,8590,8590,47
20231219,135900,749148960,8590,8580,8590,8580,51
20231219,135800,748711130,8590,8590,8590,8590,3
20231219,135700,748685360,8590,8590,8590,8590,0
20231219,135600,748685360,8590,8590,8590,8590,1
20231219,135500,748676770,8590,8580,8590,8580,63
20231219,135400,748135610,8580,8580,8580,8580,0
20231219,135300,748135610,8580,8580,8580,8580,0
20231219,135200,748135610,8580,8580,8580,8580,0
20231219,135100,748135610,8580,8580,8580,8580,0
20231219,135000,748135610,8580,8580,8580,8580,0
20231219,134900,748135610,8580,8580,8580,8580,0
20231219,134800,748135610,8580,8580,8580,8580,0
20231219,134700,748135610,8580,8580,8580,8580,0
20231219,134600,748135610,8580,8580,8580,8580,0
20231219,134500,748135610,8580,8580,8580,8580,0
20231219,134400,748135610,8580,8580,8580,8580,152
20231219,134300,746831450,8580,8580,8580,8580,91
20231219,134200,746050670,8590,8600,8600,8590,60
20231219,134100,745534990,8610,8610,8610,8610,10
20231219,134000,745448890,8610,8610,8610,8610,31
20231219,133900,745181980,8610,8610,8610,8610,2
20231219,133800,745164760,8610,8620,8620,8610,32
20231219,133700,744889080,8570,8570,8570,8570,0
20231219,133600,744889080,8570,8570,8570,8570,0
20231219,133500,744889080,8570,8570,8570,8570,0
20231219,133400,744889080,8570,8590,8590,8570,89
20231219,133300,744125900,8590,8620,8620,8590,1067
20231219,133200,734941150,8630,8630,8630,8630,0
20231219,133100,734941150,8630,8640,8640,8620,507
20231219,133000,730570190,8620,8640,8640,8620,3000
20231219,132900,704706660,8640,8640,8640,8640,19
20231219,132800,704542500,8640,8640,8640,8640,1
20231219,132700,704533860,8640,8640,8640,8640,1
20231219,132600,704525220,8640,8640,8640,8640,0
20231219,132500,704525220,8640,8640,8640,8640,15
20231219,132400,704395620,8620,8620,8620,8620,0
20231219,132300,704395620,8620,8630,8630,8620,817
20231219,132200,697352560,8630,8640,8640,8630,683
20231219,132100,691456690,8650,8650,8650,8650,0
20231219,132000,691456690,8650,8670,8670,8650,402
20231219,131900,687974500,8680,8670,8680,8670,62
20231219,131800,687436950,8680,8680,8680,8680,1
20231219,131700,687428270,8680,8680,8680,8680,10
20231219,131600,687341470,8680,8680,8680,8680,3
20231219,131500,687315430,8670,8670,8670,8670,0
20231219,131400,687315430,8670,8670,8670,8670,274
20231219,131300,684939850,8680,8680,8680,8680,96
20231219,131200,684106570,8680,8680,8680,8680,5
20231219,131100,684063170,8680,8680,8680,8680,18
20231219,131000,683906930,8680,8680,8680,8680,14
20231219,130900,683785410,8690,8680,8690,8680,21
20231219,130800,683603120,8690,8680,8690,8680,22
20231219,130700,683412150,8670,8670,8670,8670,255
20231219,130600,681201300,8670,8670,8670,8670,10
20231219,130500,681114600,8670,8670,8670,8670,0
20231219,130400,681114600,8670,8670,8670,8670,0
20231219,130300,681114600,8670,8670,8670,8670,0
20231219,130200,681114600,8670,8670,8670,8670,2
20231219,130100,681097260,8670,8670,8670,8670,21
20231219,130000,680915190,8660,8670,8670,8660,13
20231219,125900,680802600,8660,8660,8660,8660,0
20231219,125800,680802600,8660,8660,8660,8660,0
20231219,125700,680802600,8660,8660,8660,8660,65
20231219,125600,680239700,8670,8670,8670,8670,0
20231219,125500,680239700,8670,8670,8670,8670,2
20231219,125400,680222360,8670,8670,8670,8670,1
20231219,125300,680213690,8660,8660,8660,8660,19
20231219,125200,680049150,8650,8650,8660,8650,154
20231219,125100,678717010,8660,8660,8660,8660,10
20231219,125000,678630410,8660,8670,8670,8660,39
20231219,124900,678292570,8670,8670,8670,8670,4
20231219,124800,678257890,8660,8660,8660,8660,40
20231219,124700,677911490,8670,8670,8670,8670,100
20231219,124600,677044490,8670,8670,8670,8670,2
20231219,124500,677027150,8670,8680,8680,8670,2161
20231219,124400,658290520,8680,8680,8680,8680,0
20231219,124300,658290520,8680,8680,8680,8680,3
20231219,124200,658264480,8690,8680,8690,8680,3
20231219,124100,658238420,8680,8680,8680,8680,0
20231219,124000,658238420,8680,8680,8680,8680,1
20231219,123900,658229740,8680,8680,8680,8680,22
20231219,123800,658038780,8680,8670,8690,8670,22
20231219,123700,657847820,8670,8690,8690,8670,3539
20231219,123600,627138830,8700,8700,8700,8700,0
20231219,123500,627138830,8700,8700,8700,8700,0
20231219,123400,627138830,8700,8700,8700,8700,0
20231219,123300,627138830,8700,8700,8700,8700,0
20231219,123200,627138830,8700,8700,8700,8700,128
20231219,123100,626025230,8700,8700,8700,8700,10
20231219,123000,625938230,8700,8700,8700,8700,11
20231219,122900,625842530,8700,8700,8700,8700,0
20231219,122800,625842530,8700,8700,8700,8700,32
20231219,122700,625564130,8700,8690,8700,8690,424
20231219,122600,621879410,8700,8700,8700,8700,30
20231219,122500,621618410,8700,8700,8700,8700,4
20231219,122400,621583610,8700,8730,8730,8700,310
20231219,122300,618886130,8730,8710,8730,8710,16
20231219,122200,618746730,8710,8710,8710,8710,0
20231219,122100,618746730,8710,8710,8710,8710,13
20231219,122000,618633500,8710,8710,8710,8710,0
20231219,121900,618633500,8710,8710,8710,8700,565
20231219,121800,613714970,8720,8720,8720,8720,17
20231219,121700,613566730,8720,8720,8720,8720,249
20231219,121600,611395450,8720,8720,8720,8720,345
20231219,121500,608387050,8720,8720,8720,8720,26
20231219,121400,608160330,8720,8720,8720,8720,0
20231219,121300,608160330,8720,8720,8720,8720,16
20231219,121200,608020810,8720,8720,8720,8720,14
20231219,121100,607898730,8720,8720,8720,8720,10
20231219,121000,607811530,8720,8720,8720,8720,20
20231219,120900,607637130,8720,8720,8720,8720,26
20231219,120800,607410410,8720,8720,8720,8720,0
20231219,120700,607410410,8720,8720,8720,8720,6
20231219,120600,607358090,8710,8720,8720,8710,40
20231219,120500,607009570,8710,8710,8710,8710,0
20231219,120400,607009570,8710,8710,8710,8710,0
20231219,120300,607009570,8710,8710,8710,8710,160
20231219,120200,605615970,8730,8720,8730,8720,46
20231219,120100,605214840,8720,8720,8720,8720,0
20231219,120000,605214840,8720,8720,8720,8720,0
20231219,115900,605214840,8720,8720,8720,8720,32
20231219,115800,604935800,8720,8720,8720,8720,22
20231219,115700,604743960,8720,8720,8720,8720,0
20231219,115600,604743960,8720,8720,8720,8720,40
20231219,115500,604395160,8720,8720,8720,8720,1
20231219,115400,604386440,8720,8720,8720,8720,0
20231219,115300,604386440,8720,8720,8720,8720,24
20231219,115200,604177160,8720,8720,8720,8720,10
20231219,115100,604089960,8720,8720,8720,8720,44
20231219,115000,603706280,8730,8730,8730,8730,1
20231219,114900,603697550,8730,8730,8730,8730,78
20231219,114800,603016610,8740,8740,8740,8740,8
20231219,114700,602946690,8740,8740,8740,8740,30
20231219,114600,602684490,8740,8740,8740,8740,0
20231219,114500,602684490,8740,8740,8740,8740,22
20231219,114400,602492210,8740,8740,8740,8740,0
20231219,114300,602492210,8740,8740,8740,8740,43
20231219,114200,602116390,8750,8750,8750,8750,0
20231219,114100,602116390,8750,8740,8750,8740,10
20231219,114000,602028930,8730,8730,8730,8730,0
20231219,113900,602028930,8730,8730,8730,8730,6
20231219,113800,601976550,8730,8730,8730,8730,9
20231219,113700,601897980,8710,8710,8710,8710,13
20231219,113600,601784750,8720,8730,8730,8720,93
20231219,113500,600973030,8750,8730,8750,8730,37
20231219,113400,600649660,8740,8740,8740,8740,0
20231219,113300,600649660,8740,8740,8740,8740,0
20231219,113200,600649660,8740,8720,8740,8720,21
20231219,113100,600466290,8720,8720,8720,8720,1
20231219,113000,600457570,8720,8720,8720,8720,13
20231219,112900,600344210,8730,8720,8730,8720,18
20231219,112800,600187170,8700,8700,8700,8690,539
20231219,112700,595497900,8690,8690,8690,8690,0
20231219,112600,595497900,8690,8690,8690,8690,1
20231219,112500,595489210,8700,8700,8700,8700,0
20231219,112400,595489210,8700,8690,8700,8690,49
20231219,112300,595063390,8700,8700,8700,8700,53
20231219,112200,594602290,8700,8710,8710,8700,395
20231219,112100,591165680,8720,8710,8720,8710,140
20231219,112000,589946270,8720,8740,8740,8720,145
20231219,111900,588680050,8730,8730,8730,8730,0
20231219,111800,588680050,8730,8730,8730,8730,0
20231219,111700,588680050,8730,8730,8730,8730,10
20231219,111600,588592750,8710,8710,8710,8710,0
20231219,111500,588592750,8710,8730,8750,8710,45
20231219,111400,588199900,8720,8720,8720,8720,30
20231219,111300,587938300,8730,8730,8730,8720,117
20231219,111200,586916980,8740,8740,8740,8740,77
20231219,111100,586244000,8750,8750,8750,8750,57
20231219,111000,585745250,8750,8750,8750,8750,10
20231219,110900,585657750,8760,8750,8760,8750,16
20231219,110800,585517740,8750,8760,8760,8750,11
20231219,110700,585421390,8770,8740,8770,8740,28
20231219,110600,585176440,8740,8750,8750,8740,66
20231219,110500,584599460,8740,8760,8760,8740,3185
20231219,110400,556760460,8770,8770,8770,8770,0
20231219,110300,556760460,8770,8760,8770,8760,54
20231219,110200,556287290,8770,8770,8770,8770,0
20231219,110100,556287290,8770,8770,8770,8770,45
20231219,110000,555892640,8770,8770,8770,8770,24
20231219,105900,555682160,8770,8750,8770,8750,607
20231219,105800,550370150,8760,8770,8770,8760,61
20231219,105700,549835490,8760,8770,8770,8760,30
20231219,105600,549572410,8770,8760,8770,8760,60
20231219,105500,549046480,8760,8770,8770,8760,37
20231219,105400,548722010,8770,8770,8770,8770,352
20231219,105300,545634970,8790,8800,8800,8790,42
20231219,105200,545265770,8800,8780,8800,8760,3859
20231219,105100,511333460,8780,8760,8780,8760,1243
20231219,105000,500432700,8750,8750,8750,8750,309
20231219,104900,497728950,8750,8750,8750,8750,191
20231219,104800,496057700,8760,8760,8760,8760,59
20231219,104700,495540860,8740,8760,8760,8740,39
20231219,104600,495199280,8760,8760,8760,8760,53
20231219,104500,494735000,8750,8750,8750,8750,30
20231219,104400,494472500,8750,8760,8760,8750,72
20231219,104300,493841980,8760,8750,8760,8750,54
20231219,104200,493369250,8750,8750,8750,8750,40
20231219,104100,493019250,8750,8750,8750,8750,795
20231219,104000,486063000,8750,8750,8750,8750,32
20231219,103900,485783000,8740,8720,8740,8720,611
20231219,103800,480451620,8730,8730,8730,8730,104
20231219,103700,479543700,8730,8720,8730,8720,41
20231219,103600,479186030,8720,8730,8730,8720,139
20231219,103500,477973370,8730,8740,8740,8730,87
20231219,103400,477213540,8740,8730,8740,8730,33
20231219,103300,476925180,8730,8730,8730,8730,25
20231219,103200,476706930,8720,8720,8720,8720,243
20231219,103100,474587970,8740,8740,8740,8740,69
20231219,103000,473984910,8720,8730,8730,8720,215
20231219,102900,472109650,8740,8740,8740,8740,34
20231219,102800,471812490,8740,8750,8750,8730,236
20231219,102700,469751790,8750,8750,8750,8750,29
20231219,102600,469498040,8750,8750,8750,8750,190
20231219,102500,467835540,8750,8750,8760,8750,48
20231219,102400,467415310,8750,8750,8760,8750,29
20231219,102300,467161330,8750,8730,8750,8730,73
20231219,102200,466523670,8730,8730,8730,8730,321
20231219,102100,463721340,8730,8720,8730,8720,43
20231219,102000,463345970,8700,8720,8720,8700,872
20231219,101900,455750510,8720,8720,8720,8720,107
20231219,101800,454817470,8730,8730,8730,8730,32
20231219,101700,454538110,8730,8730,8730,8730,32
20231219,101600,454258750,8730,8730,8730,8730,47
20231219,101500,453848440,8730,8720,8730,8710,729
20231219,101400,447491180,8730,8740,8750,8730,67
20231219,101300,446905650,8740,8760,8760,8740,38
20231219,101200,446572810,8760,8760,8760,8760,32
20231219,101100,446292490,8760,8760,8760,8760,44
20231219,101000,445907050,8750,8750,8750,8750,125
20231219,100900,444813300,8750,8760,8760,8740,31
20231219,100800,444541870,8760,8760,8760,8760,20
20231219,100700,444366670,8770,8780,8780,8750,532
20231219,100600,439711020,8780,8750,8780,8750,34
20231219,100500,439412830,8750,8760,8760,8750,134
20231219,100400,438239970,8760,8750,8780,8750,64
20231219,100300,437678970,8750,8760,8760,8750,535
20231219,100200,432997370,8760,8760,8760,8760,39
20231219,100100,432655730,8760,8760,8760,8760,150
20231219,100000,431341730,8760,8720,8760,8720,334
20231219,095900,428417770,8690,8740,8740,8690,257
20231219,095800,426174910,8790,8740,8790,8740,87
20231219,095700,425412220,8740,8750,8750,8740,95
20231219,095600,424581340,8780,8780,8780,8780,45
20231219,095500,424186240,8800,8770,8800,8770,308
20231219,095400,421478260,8780,8780,8780,8770,42
20231219,095300,421109820,8780,8780,8780,8780,348
20231219,095200,418054380,8780,8750,8780,8750,566
20231219,095100,413101010,8750,8780,8780,8740,127
20231219,095000,411988840,8800,8700,8800,8700,4095
20231219,094900,376098280,8710,8740,8740,8710,2677
20231219,094800,352756790,8740,8750,8760,8740,133
20231219,094700,351593550,8770,8770,8770,8770,87
20231219,094600,350830560,8780,8780,8780,8780,63
20231219,094500,350277420,8780,8790,8790,8780,34
20231219,094400,349978890,8790,8800,8800,8790,251
20231219,094300,347772100,8800,8810,8810,8750,639
20231219,094200,342161430,8820,8820,8820,8770,3589
20231219,094100,310519590,8830,8800,8850,8800,2604
20231219,094000,287520540,8810,8770,8810,8770,4190
20231219,093900,250690160,8770,8780,8780,8770,456
20231219,093800,246687900,8780,8770,8780,8760,2667
20231219,093700,223298620,8770,8790,8800,8770,5253
20231219,093600,177169550,8790,8680,8790,8680,5060
20231219,093500,133040270,8670,8670,8670,8670,123
20231219,093400,131973860,8680,8680,8680,8580,658
20231219,093300,126299430,8700,8660,8700,8660,2470
20231219,093200,104859490,8660,8680,8700,8650,857
20231219,093100,97428040,8690,8600,8690,8600,4325
20231219,093000,60090010,8590,8560,8590,8560,289
20231219,092900,57610240,8560,8560,8560,8560,353
20231219,092800,54588560,8500,8500,8500,8500,20
20231219,092700,54418560,8500,8490,8500,8490,701
20231219,092600,48461980,8490,8490,8490,8490,10
20231219,092500,48377080,8460,8460,8460,8460,457
20231219,092400,44510860,8490,8490,8490,8490,0
20231219,092300,44510860,8490,8460,8490,8460,37
20231219,092200,44197810,8460,8450,8460,8450,322
20231219,092100,41476390,8450,8500,8500,8450,50
20231219,092000,41053080,8500,8500,8500,8500,3
20231219,091900,41027580,8500,8500,8500,8500,0
20231219,091800,41027580,8500,8450,8500,8450,137
20231219,091700,39868430,8450,8400,8450,8400,1186
20231219,091600,29902480,8400,8400,8400,8400,841
20231219,091500,22838080,8370,8370,8370,8370,51
20231219,091400,22411210,8400,8430,8440,8400,771
20231219,091300,15927480,8440,8440,8440,8440,2
20231219,091200,15910600,8450,8450,8450,8450,0
20231219,091100,15910600,8450,8450,8450,8450,82
20231219,091000,15217700,8450,8500,8500,8440,139
20231219,090900,14042320,8500,8500,8500,8500,4
20231219,090800,14008320,8500,8500,8500,8500,0
20231219,090700,14008320,8500,8480,8500,8480,346
20231219,090600,11067840,8480,8480,8480,8480,63
20231219,090500,10533600,8500,8500,8500,8500,0
20231219,090400,10533600,8500,8520,8520,8500,659
20231219,090300,4922100,8520,8520,8520,8520,0
20231219,090200,4922100,8520,8520,8520,8520,3
20231219,090100,4896540,8520,8500,8520,8500,57
20231219,090000,4411500,8500,8500,8500,8500,519