KissMeData/175140/min/candle-20231206.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231206,202500,1173038385,4360,4360,4360,4360,6006
20231206,202400,1173038385,4360,4360,4360,4360,0
20231206,202300,1173038385,4360,4360,4360,4360,0
20231206,202200,1173038385,4360,4360,4360,4360,0
20231206,202100,1173038385,4360,4360,4360,4360,0
20231206,202000,1173038385,4360,4360,4360,4360,0
20231206,201900,1173038385,4360,4360,4360,4360,0
20231206,201800,1173038385,4360,4360,4360,4360,0
20231206,201700,1173038385,4360,4360,4360,4360,0
20231206,201600,1173038385,4360,4360,4360,4360,0
20231206,201500,1173038385,4360,4360,4360,4360,0
20231206,201400,1173038385,4360,4360,4360,4360,0
20231206,201300,1173038385,4360,4360,4360,4360,0
20231206,201200,1173038385,4360,4360,4360,4360,0
20231206,201100,1173038385,4360,4360,4360,4360,0
20231206,201000,1173038385,4360,4360,4360,4360,0
20231206,200900,1173038385,4360,4360,4360,4360,0
20231206,200800,1173038385,4360,4360,4360,4360,0
20231206,200700,1173038385,4360,4360,4360,4360,0
20231206,200600,1173038385,4360,4360,4360,4360,0
20231206,200500,1173038385,4360,4360,4360,4360,0
20231206,200400,1173038385,4360,4360,4360,4360,0
20231206,200300,1173038385,4360,4360,4360,4360,0
20231206,200200,1173038385,4360,4360,4360,4360,0
20231206,200100,1173038385,4360,4360,4360,4360,0
20231206,200000,1173038385,4360,4360,4360,4360,0
20231206,195900,1173038385,4360,4360,4360,4360,0
20231206,195800,1173038385,4360,4360,4360,4360,0
20231206,195700,1173038385,4360,4360,4360,4360,0
20231206,195600,1173038385,4360,4360,4360,4360,0
20231206,195500,1173038385,4360,4360,4360,4360,6006
20231206,195400,1173038385,4360,4360,4360,4360,0
20231206,195300,1173038385,4360,4360,4360,4360,0
20231206,195200,1173038385,4360,4360,4360,4360,0
20231206,195100,1173038385,4360,4360,4360,4360,0
20231206,195000,1173038385,4360,4360,4360,4360,0
20231206,194900,1173038385,4360,4360,4360,4360,0
20231206,194800,1173038385,4360,4360,4360,4360,0
20231206,194700,1173038385,4360,4360,4360,4360,0
20231206,194600,1173038385,4360,4360,4360,4360,0
20231206,194500,1173038385,4360,4360,4360,4360,0
20231206,194400,1173038385,4360,4360,4360,4360,0
20231206,194300,1173038385,4360,4360,4360,4360,0
20231206,194200,1173038385,4360,4360,4360,4360,0
20231206,194100,1173038385,4360,4360,4360,4360,0
20231206,194000,1173038385,4360,4360,4360,4360,0
20231206,193900,1173038385,4360,4360,4360,4360,0
20231206,193800,1173038385,4360,4360,4360,4360,0
20231206,193700,1173038385,4360,4360,4360,4360,0
20231206,193600,1173038385,4360,4360,4360,4360,0
20231206,193500,1173038385,4360,4360,4360,4360,0
20231206,193400,1173038385,4360,4360,4360,4360,0
20231206,193300,1173038385,4360,4360,4360,4360,0
20231206,193200,1173038385,4360,4360,4360,4360,0
20231206,193100,1173038385,4360,4360,4360,4360,0
20231206,193000,1173038385,4360,4360,4360,4360,0
20231206,192900,1173038385,4360,4360,4360,4360,0
20231206,192800,1173038385,4360,4360,4360,4360,0
20231206,192700,1173038385,4360,4360,4360,4360,0
20231206,192600,1173038385,4360,4360,4360,4360,0
20231206,192500,1173038385,4360,4360,4360,4360,6006
20231206,192400,1173038385,4360,4360,4360,4360,0
20231206,192300,1173038385,4360,4360,4360,4360,0
20231206,192200,1173038385,4360,4360,4360,4360,0
20231206,192100,1173038385,4360,4360,4360,4360,0
20231206,192000,1173038385,4360,4360,4360,4360,0
20231206,191900,1173038385,4360,4360,4360,4360,0
20231206,191800,1173038385,4360,4360,4360,4360,0
20231206,191700,1173038385,4360,4360,4360,4360,0
20231206,191600,1173038385,4360,4360,4360,4360,0
20231206,191500,1173038385,4360,4360,4360,4360,0
20231206,191400,1173038385,4360,4360,4360,4360,0
20231206,191300,1173038385,4360,4360,4360,4360,0
20231206,191200,1173038385,4360,4360,4360,4360,0
20231206,191100,1173038385,4360,4360,4360,4360,0
20231206,191000,1173038385,4360,4360,4360,4360,0
20231206,190900,1173038385,4360,4360,4360,4360,0
20231206,190800,1173038385,4360,4360,4360,4360,0
20231206,190700,1173038385,4360,4360,4360,4360,0
20231206,190600,1173038385,4360,4360,4360,4360,0
20231206,190500,1173038385,4360,4360,4360,4360,0
20231206,190400,1173038385,4360,4360,4360,4360,0
20231206,190300,1173038385,4360,4360,4360,4360,0
20231206,190200,1173038385,4360,4360,4360,4360,0
20231206,190100,1173038385,4360,4360,4360,4360,0
20231206,190000,1173038385,4360,4360,4360,4360,0
20231206,185900,1173038385,4360,4360,4360,4360,0
20231206,185800,1173038385,4360,4360,4360,4360,0
20231206,185700,1173038385,4360,4360,4360,4360,0
20231206,185600,1173038385,4360,4360,4360,4360,0
20231206,185500,1173038385,4360,4360,4360,4360,6006
20231206,185400,1173038385,4360,4360,4360,4360,0
20231206,185300,1173038385,4360,4360,4360,4360,0
20231206,185200,1173038385,4360,4360,4360,4360,0
20231206,185100,1173038385,4360,4360,4360,4360,0
20231206,185000,1173038385,4360,4360,4360,4360,0
20231206,184900,1173038385,4360,4360,4360,4360,0
20231206,184800,1173038385,4360,4360,4360,4360,0
20231206,184700,1173038385,4360,4360,4360,4360,0
20231206,184600,1173038385,4360,4360,4360,4360,0
20231206,184500,1173038385,4360,4360,4360,4360,0
20231206,184400,1173038385,4360,4360,4360,4360,0
20231206,184300,1173038385,4360,4360,4360,4360,0
20231206,184200,1173038385,4360,4360,4360,4360,0
20231206,184100,1173038385,4360,4360,4360,4360,0
20231206,184000,1173038385,4360,4360,4360,4360,0
20231206,183900,1173038385,4360,4360,4360,4360,0
20231206,183800,1173038385,4360,4360,4360,4360,0
20231206,183700,1173038385,4360,4360,4360,4360,0
20231206,183600,1173038385,4360,4360,4360,4360,0
20231206,183500,1173038385,4360,4360,4360,4360,0
20231206,183400,1173038385,4360,4360,4360,4360,0
20231206,183300,1173038385,4360,4360,4360,4360,0
20231206,183200,1173038385,4360,4360,4360,4360,0
20231206,183100,1173038385,4360,4360,4360,4360,0
20231206,183000,1173038385,4360,4360,4360,4360,0
20231206,182900,1173038385,4360,4360,4360,4360,0
20231206,182800,1173038385,4360,4360,4360,4360,0
20231206,182700,1173038385,4360,4360,4360,4360,0
20231206,182600,1173038385,4360,4360,4360,4360,0
20231206,182500,1173038385,4360,4360,4360,4360,6006
20231206,182400,1173038385,4360,4360,4360,4360,0
20231206,182300,1173038385,4360,4360,4360,4360,0
20231206,182200,1173038385,4360,4360,4360,4360,0
20231206,182100,1173038385,4360,4360,4360,4360,0
20231206,182000,1173038385,4360,4360,4360,4360,0
20231206,181900,1173038385,4360,4360,4360,4360,0
20231206,181800,1173038385,4360,4360,4360,4360,0
20231206,181700,1173038385,4360,4360,4360,4360,0
20231206,181600,1173038385,4360,4360,4360,4360,0
20231206,181500,1173038385,4360,4360,4360,4360,0
20231206,181400,1173038385,4360,4360,4360,4360,0
20231206,181300,1173038385,4360,4360,4360,4360,0
20231206,181200,1173038385,4360,4360,4360,4360,0
20231206,181100,1173038385,4360,4360,4360,4360,0
20231206,181000,1173038385,4360,4360,4360,4360,0
20231206,180900,1173038385,4360,4360,4360,4360,0
20231206,180800,1173038385,4360,4360,4360,4360,0
20231206,180700,1173038385,4360,4360,4360,4360,0
20231206,180600,1173038385,4360,4360,4360,4360,0
20231206,180500,1173038385,4360,4360,4360,4360,0
20231206,180400,1173038385,4360,4360,4360,4360,0
20231206,180300,1173038385,4360,4360,4360,4360,0
20231206,180200,1173038385,4360,4360,4360,4360,0
20231206,180100,1173038385,4360,4360,4360,4360,0
20231206,180000,1173038385,4360,4360,4360,4360,0
20231206,175900,1173038385,4360,4360,4360,4360,0
20231206,175800,1173038385,4360,4360,4360,4360,0
20231206,175700,1173038385,4360,4360,4360,4360,0
20231206,175600,1173038385,4360,4360,4360,4360,0
20231206,175500,1173038385,4360,4360,4360,4360,6006
20231206,175400,1173038385,4360,4360,4360,4360,0
20231206,175300,1173038385,4360,4360,4360,4360,0
20231206,175200,1173038385,4360,4360,4360,4360,0
20231206,175100,1173038385,4360,4360,4360,4360,0
20231206,175000,1173038385,4360,4360,4360,4360,0
20231206,174900,1173038385,4360,4360,4360,4360,0
20231206,174800,1173038385,4360,4360,4360,4360,0
20231206,174700,1173038385,4360,4360,4360,4360,0
20231206,174600,1173038385,4360,4360,4360,4360,0
20231206,174500,1173038385,4360,4360,4360,4360,0
20231206,174400,1173038385,4360,4360,4360,4360,0
20231206,174300,1173038385,4360,4360,4360,4360,0
20231206,174200,1173038385,4360,4360,4360,4360,0
20231206,174100,1173038385,4360,4360,4360,4360,0
20231206,174000,1173038385,4360,4360,4360,4360,0
20231206,173900,1173038385,4360,4360,4360,4360,0
20231206,173800,1173038385,4360,4360,4360,4360,0
20231206,173700,1173038385,4360,4360,4360,4360,0
20231206,173600,1173038385,4360,4360,4360,4360,0
20231206,173500,1173038385,4360,4360,4360,4360,0
20231206,173400,1173038385,4360,4360,4360,4360,0
20231206,173300,1173038385,4360,4360,4360,4360,0
20231206,173200,1173038385,4360,4360,4360,4360,0
20231206,173100,1173038385,4360,4360,4360,4360,0
20231206,173000,1173038385,4360,4360,4360,4360,0
20231206,172900,1173038385,4360,4360,4360,4360,0
20231206,172800,1173038385,4360,4360,4360,4360,0
20231206,172700,1173038385,4360,4360,4360,4360,0
20231206,172600,1173038385,4360,4360,4360,4360,0
20231206,172500,1173038385,4360,4360,4360,4360,6006
20231206,172400,1173038385,4360,4360,4360,4360,0
20231206,172300,1173038385,4360,4360,4360,4360,0
20231206,172200,1173038385,4360,4360,4360,4360,0
20231206,172100,1173038385,4360,4360,4360,4360,0
20231206,172000,1173038385,4360,4360,4360,4360,0
20231206,171900,1173038385,4360,4360,4360,4360,0
20231206,171800,1173038385,4360,4360,4360,4360,0
20231206,171700,1173038385,4360,4360,4360,4360,0
20231206,171600,1173038385,4360,4360,4360,4360,0
20231206,171500,1173038385,4360,4360,4360,4360,0
20231206,171400,1173038385,4360,4360,4360,4360,0
20231206,171300,1173038385,4360,4360,4360,4360,0
20231206,171200,1173038385,4360,4360,4360,4360,0
20231206,171100,1173038385,4360,4360,4360,4360,0
20231206,171000,1173038385,4360,4360,4360,4360,0
20231206,170900,1173038385,4360,4360,4360,4360,0
20231206,170800,1173038385,4360,4360,4360,4360,0
20231206,170700,1173038385,4360,4360,4360,4360,0
20231206,170600,1173038385,4360,4360,4360,4360,0
20231206,170500,1173038385,4360,4360,4360,4360,0
20231206,170400,1173038385,4360,4360,4360,4360,0
20231206,170300,1173038385,4360,4360,4360,4360,0
20231206,170200,1173038385,4360,4360,4360,4360,0
20231206,170100,1173038385,4360,4360,4360,4360,0
20231206,170000,1173038385,4360,4360,4360,4360,0
20231206,165900,1173038385,4360,4360,4360,4360,0
20231206,165800,1173038385,4360,4360,4360,4360,0
20231206,165700,1173038385,4360,4360,4360,4360,0
20231206,165600,1173038385,4360,4360,4360,4360,0
20231206,165500,1173038385,4360,4360,4360,4360,6006
20231206,165400,1173038385,4360,4360,4360,4360,0
20231206,165300,1173038385,4360,4360,4360,4360,0
20231206,165200,1173038385,4360,4360,4360,4360,0
20231206,165100,1173038385,4360,4360,4360,4360,0
20231206,165000,1173038385,4360,4360,4360,4360,0
20231206,164900,1173038385,4360,4360,4360,4360,0
20231206,164800,1173038385,4360,4360,4360,4360,0
20231206,164700,1173038385,4360,4360,4360,4360,0
20231206,164600,1173038385,4360,4360,4360,4360,0
20231206,164500,1173038385,4360,4360,4360,4360,0
20231206,164400,1173038385,4360,4360,4360,4360,0
20231206,164300,1173038385,4360,4360,4360,4360,0
20231206,164200,1173038385,4360,4360,4360,4360,0
20231206,164100,1173038385,4360,4360,4360,4360,0
20231206,164000,1173038385,4360,4360,4360,4360,0
20231206,163900,1173038385,4360,4360,4360,4360,0
20231206,163800,1173038385,4360,4360,4360,4360,0
20231206,163700,1173038385,4360,4360,4360,4360,0
20231206,163600,1173038385,4360,4360,4360,4360,0
20231206,163500,1173038385,4360,4360,4360,4360,0
20231206,163400,1173038385,4360,4360,4360,4360,0
20231206,163300,1173038385,4360,4360,4360,4360,0
20231206,163200,1173038385,4360,4360,4360,4360,0
20231206,163100,1173038385,4360,4360,4360,4360,0
20231206,163000,1173038385,4360,4360,4360,4360,0
20231206,162900,1173038385,4360,4360,4360,4360,0
20231206,162800,1173038385,4360,4360,4360,4360,0
20231206,162700,1173038385,4360,4360,4360,4360,0
20231206,162600,1173038385,4360,4360,4360,4360,0
20231206,162500,1173038385,4360,4360,4360,4360,6006
20231206,162400,1173038385,4360,4360,4360,4360,0
20231206,162300,1173038385,4360,4360,4360,4360,0
20231206,162200,1173038385,4360,4360,4360,4360,0
20231206,162100,1173038385,4360,4360,4360,4360,0
20231206,162000,1173038385,4360,4360,4360,4360,0
20231206,161900,1173038385,4360,4360,4360,4360,0
20231206,161800,1173038385,4360,4360,4360,4360,0
20231206,161700,1173038385,4360,4360,4360,4360,0
20231206,161600,1173038385,4360,4360,4360,4360,0
20231206,161500,1173038385,4360,4360,4360,4360,0
20231206,161400,1173038385,4360,4360,4360,4360,0
20231206,161300,1173038385,4360,4360,4360,4360,0
20231206,161200,1173038385,4360,4360,4360,4360,0
20231206,161100,1173038385,4360,4360,4360,4360,0
20231206,161000,1173038385,4360,4360,4360,4360,0
20231206,160900,1173038385,4360,4360,4360,4360,0
20231206,160800,1173038385,4360,4360,4360,4360,0
20231206,160700,1173038385,4360,4360,4360,4360,0
20231206,160600,1173038385,4360,4360,4360,4360,0
20231206,160500,1173038385,4360,4360,4360,4360,0
20231206,160400,1173038385,4360,4360,4360,4360,0
20231206,160300,1173038385,4360,4360,4360,4360,0
20231206,160200,1173038385,4360,4360,4360,4360,0
20231206,160100,1173038385,4360,4360,4360,4360,0
20231206,160000,1173038385,4360,4360,4360,4360,0
20231206,155900,1173038385,4360,4360,4360,4360,0
20231206,155800,1173038385,4360,4360,4360,4360,0
20231206,155700,1173038385,4360,4360,4360,4360,0
20231206,155600,1173038385,4360,4360,4360,4360,0
20231206,155500,1173038385,4360,4360,4360,4360,6006
20231206,155400,1173038385,4360,4360,4360,4360,0
20231206,155300,1173038385,4360,4360,4360,4360,0
20231206,155200,1173038385,4360,4360,4360,4360,0
20231206,155100,1173038385,4360,4360,4360,4360,0
20231206,155000,1173038385,4360,4360,4360,4360,0
20231206,154900,1173038385,4360,4360,4360,4360,0
20231206,154800,1173038385,4360,4360,4360,4360,0
20231206,154700,1173038385,4360,4360,4360,4360,0
20231206,154600,1173038385,4360,4360,4360,4360,0
20231206,154500,1173038385,4360,4360,4360,4360,0
20231206,154400,1173038385,4360,4360,4360,4360,0
20231206,154300,1173038385,4360,4360,4360,4360,0
20231206,154200,1173038385,4360,4360,4360,4360,0
20231206,154100,1173038385,4360,4360,4360,4360,0
20231206,154000,1173038385,4360,4360,4360,4360,0
20231206,153900,1173038385,4360,4360,4360,4360,0
20231206,153800,1173038385,4360,4360,4360,4360,0
20231206,153700,1173038385,4360,4360,4360,4360,0
20231206,153600,1173038385,4360,4360,4360,4360,0
20231206,153500,1173038385,4360,4360,4360,4360,0
20231206,153400,1173038385,4360,4360,4360,4360,0
20231206,153300,1173038385,4360,4360,4360,4360,0
20231206,153200,1173038385,4360,4360,4360,4360,0
20231206,153100,1173038385,4360,4360,4360,4360,0
20231206,153000,1173038385,4360,4360,4360,4360,6006
20231206,152900,1146852225,4355,4355,4355,4355,0
20231206,152800,1146852225,4355,4355,4355,4355,0
20231206,152700,1146852225,4355,4355,4355,4355,0
20231206,152600,1146852225,4355,4355,4355,4355,0
20231206,152500,1146852225,4355,4355,4355,4355,0
20231206,152400,1146852225,4355,4355,4355,4355,0
20231206,152300,1146852225,4355,4355,4355,4355,0
20231206,152200,1146852225,4355,4355,4355,4355,0
20231206,152100,1146852225,4355,4355,4355,4355,0
20231206,152000,1146852225,4355,4355,4355,4355,0
20231206,151900,1146852225,4355,4355,4355,4355,14
20231206,151800,1146791255,4350,4380,4380,4350,319
20231206,151700,1145399430,4380,4380,4380,4350,271
20231206,151600,1144214730,4385,4380,4385,4380,25
20231206,151500,1144105130,4395,4395,4395,4395,70
20231206,151400,1143797480,4395,4395,4395,4395,505
20231206,151300,1141578005,4395,4395,4400,4395,412
20231206,151200,1139766685,4395,4390,4395,4385,361
20231206,151100,1138181900,4400,4380,4410,4380,3033
20231206,151000,1124847580,4380,4375,4385,4375,1215
20231206,150900,1119525140,4375,4360,4375,4340,764
20231206,150800,1116186595,4360,4360,4360,4330,12
20231206,150700,1116134425,4320,4355,4355,4320,82
20231206,150600,1115777350,4360,4355,4360,4355,240
20231206,150500,1114732145,4355,4355,4355,4355,3
20231206,150400,1114719080,4355,4350,4355,4350,381
20231206,150300,1113061725,4355,4355,4355,4355,0
20231206,150200,1113061725,4355,4355,4355,4355,40
20231206,150100,1112887525,4355,4350,4355,4350,613
20231206,150000,1110220970,4315,4315,4350,4310,81
20231206,145900,1109871255,4325,4300,4325,4300,97
20231206,145800,1109451755,4300,4300,4300,4300,554
20231206,145700,1107069555,4300,4300,4300,4300,2751
20231206,145600,1095240255,4270,4290,4300,4270,245
20231206,145500,1094187880,4270,4270,4270,4270,65
20231206,145400,1093910330,4270,4275,4275,4270,508
20231206,145300,1091741165,4270,4270,4270,4270,80
20231206,145200,1091399565,4280,4300,4300,4280,714
20231206,145100,1088338585,4300,4300,4300,4300,0
20231206,145000,1088338585,4300,4320,4320,4300,1323
20231206,144900,1082645935,4345,4315,4345,4315,7
20231206,144800,1082615550,4380,4335,4380,4335,40
20231206,144700,1082442015,4340,4315,4340,4310,1700
20231206,144600,1075087100,4310,4325,4335,4310,149
20231206,144500,1074442380,4330,4305,4330,4305,2001
20231206,144400,1065779195,4305,4305,4305,4305,0
20231206,144300,1065779195,4305,4310,4310,4300,405
20231206,144200,1064035195,4310,4310,4310,4310,0
20231206,144100,1064035195,4310,4310,4310,4310,0
20231206,144000,1064035195,4310,4305,4310,4305,45
20231206,143900,1063841420,4320,4320,4320,4320,225
20231206,143800,1062869420,4310,4310,4310,4310,681
20231206,143700,1059934310,4305,4310,4310,4305,90
20231206,143600,1059546810,4325,4325,4325,4325,0
20231206,143500,1059546810,4325,4335,4335,4325,2303
20231206,143400,1049573010,4360,4360,4360,4360,833
20231206,143300,1045941130,4365,4365,4365,4365,500
20231206,143200,1043758630,4350,4350,4350,4350,0
20231206,143100,1043758630,4350,4365,4380,4350,1288
20231206,143000,1038123020,4370,4370,4370,4370,400
20231206,142900,1036375020,4370,4370,4370,4370,0
20231206,142800,1036375020,4370,4370,4370,4370,9
20231206,142700,1036335690,4375,4370,4375,4370,15
20231206,142600,1036270080,4375,4370,4375,4370,545
20231206,142500,1033888155,4370,4330,4370,4330,492
20231206,142400,1031747000,4325,4325,4355,4325,147
20231206,142300,1031107445,4370,4370,4370,4370,15
20231206,142200,1031041895,4350,4300,4350,4300,2874
20231206,142100,1018593540,4285,4285,4285,4285,0
20231206,142000,1018593540,4285,4285,4285,4285,1005
20231206,141900,1014287115,4285,4300,4300,4285,941
20231206,141800,1010249690,4300,4300,4300,4300,409
20231206,141700,1008490990,4310,4335,4335,4310,2080
20231206,141600,999510835,4335,4335,4335,4335,20
20231206,141500,999424135,4335,4335,4335,4335,0
20231206,141400,999424135,4335,4335,4335,4335,0
20231206,141300,999424135,4335,4335,4335,4335,0
20231206,141200,999424135,4335,4335,4335,4335,0
20231206,141100,999424135,4335,4330,4335,4330,209
20231206,141000,998519130,4330,4330,4330,4330,0
20231206,140900,998519130,4330,4330,4330,4330,12
20231206,140800,998467170,4330,4330,4330,4330,0
20231206,140700,998467170,4330,4330,4330,4330,0
20231206,140600,998467170,4330,4330,4330,4330,250
20231206,140500,997384670,4335,4335,4335,4335,12
20231206,140400,997332650,4330,4330,4330,4330,0
20231206,140300,997332650,4330,4335,4335,4330,80
20231206,140200,996986235,4335,4330,4335,4330,11
20231206,140100,996938555,4340,4340,4340,4340,279
20231206,140000,995727695,4350,4350,4350,4350,0
20231206,135900,995727695,4350,4350,4350,4350,0
20231206,135800,995727695,4350,4350,4350,4350,0
20231206,135700,995727695,4350,4350,4350,4350,0
20231206,135600,995727695,4350,4350,4350,4350,0
20231206,135500,995727695,4350,4350,4350,4350,0
20231206,135400,995727695,4350,4350,4350,4350,46
20231206,135300,995527595,4350,4350,4350,4350,0
20231206,135200,995527595,4350,4350,4350,4350,0
20231206,135100,995527595,4350,4345,4350,4345,31
20231206,135000,995392895,4340,4365,4365,4340,107
20231206,134900,994928340,4360,4345,4360,4345,599
20231206,134800,992317450,4365,4365,4365,4365,0
20231206,134700,992317450,4365,4365,4365,4365,1
20231206,134600,992313085,4340,4365,4365,4340,81
20231206,134500,991960770,4340,4340,4340,4340,19
20231206,134400,991878310,4340,4350,4350,4340,278
20231206,134300,990670690,4350,4375,4375,4350,1329
20231206,134200,984888790,4355,4355,4355,4355,917
20231206,134100,980895255,4380,4380,4380,4380,0
20231206,134000,980895255,4380,4375,4380,4375,28
20231206,133900,980772750,4355,4355,4355,4355,113
20231206,133800,980280635,4375,4380,4380,4375,81
20231206,133700,979926110,4375,4375,4375,4375,949
20231206,133600,975774235,4360,4360,4360,4360,2
20231206,133500,975765515,4355,4355,4355,4355,25
20231206,133400,975656640,4350,4350,4350,4350,426
20231206,133300,973803540,4360,4360,4360,4360,8
20231206,133200,973768660,4360,4390,4390,4360,31
20231206,133100,973632870,4390,4380,4390,4380,705
20231206,133000,970538970,4390,4405,4440,4345,759
20231206,132900,967201050,4450,4420,4450,4405,4070
20231206,132800,949141200,4395,4340,4400,4340,2278
20231206,132700,939177630,4340,4340,4340,4340,182
20231206,132600,938387750,4345,4345,4345,4345,100
20231206,132500,937953250,4350,4350,4350,4350,0
20231206,132400,937953250,4350,4360,4360,4350,883
20231206,132300,934110390,4355,4355,4355,4355,150
20231206,132200,933457140,4375,4375,4375,4375,5
20231206,132100,933435265,4375,4375,4375,4375,0
20231206,132000,933435265,4375,4375,4375,4375,0
20231206,131900,933435265,4375,4375,4375,4375,0
20231206,131800,933435265,4375,4375,4375,4375,558
20231206,131700,930994015,4355,4355,4355,4355,0
20231206,131600,930994015,4355,4350,4355,4350,133
20231206,131500,930415230,4345,4350,4350,4345,139
20231206,131400,929811040,4350,4355,4355,4350,6
20231206,131300,929784920,4350,4355,4355,4350,100
20231206,131200,929349695,4350,4365,4365,4350,15
20231206,131100,929284260,4365,4370,4370,4365,1023
20231206,131000,924813865,4375,4380,4380,4365,199
20231206,130900,923943320,4385,4385,4385,4380,668
20231206,130800,921014725,4360,4350,4360,4350,323
20231206,130700,919609485,4350,4345,4350,4315,1414
20231206,130600,913466995,4345,4315,4345,4310,859
20231206,130500,909743720,4310,4335,4335,4310,466
20231206,130400,907729355,4345,4345,4350,4345,13
20231206,130300,907672865,4330,4350,4350,4330,890
20231206,130200,903812605,4350,4365,4385,4350,725
20231206,130100,900644765,4365,4340,4365,4320,499
20231206,130000,898479385,4345,4345,4345,4345,7
20231206,125900,898448970,4345,4335,4350,4320,883
20231206,125800,894614900,4340,4320,4340,4320,519
20231206,125700,892365865,4295,4295,4295,4295,0
20231206,125600,892365865,4295,4300,4300,4295,201
20231206,125500,891502445,4300,4300,4300,4300,36
20231206,125400,891347645,4290,4275,4290,4275,230
20231206,125300,890362745,4270,4270,4270,4270,44
20231206,125200,890174865,4280,4280,4280,4280,9
20231206,125100,890136345,4280,4280,4280,4280,0
20231206,125000,890136345,4280,4280,4280,4280,1
20231206,124900,890132065,4270,4270,4270,4270,76
20231206,124800,889807545,4250,4250,4250,4250,0
20231206,124700,889807545,4250,4250,4250,4250,50
20231206,124600,889595045,4235,4235,4235,4235,203
20231206,124500,888735340,4240,4250,4250,4240,94
20231206,124400,888336260,4235,4235,4235,4235,97
20231206,124300,887925465,4230,4230,4230,4230,74
20231206,124200,887612445,4225,4225,4225,4225,610
20231206,124100,885035195,4220,4220,4220,4220,0
20231206,124000,885035195,4220,4230,4230,4220,656
20231206,123900,882264045,4230,4230,4230,4230,1
20231206,123800,882259815,4250,4250,4250,4250,12
20231206,123700,882208815,4250,4250,4250,4250,0
20231206,123600,882208815,4250,4250,4250,4250,50
20231206,123500,881996315,4270,4230,4270,4230,554
20231206,123400,879647135,4230,4225,4230,4225,161
20231206,123300,878966110,4195,4210,4230,4195,3715
20231206,123200,863334210,4230,4230,4230,4230,0
20231206,123100,863334210,4230,4230,4230,4230,0
20231206,123000,863334210,4230,4230,4230,4230,191
20231206,122900,862526280,4230,4225,4230,4225,11
20231206,122800,862479770,4200,4220,4225,4200,484
20231206,122700,860439225,4225,4225,4230,4225,267
20231206,122600,859309975,4225,4220,4225,4220,5
20231206,122500,859288860,4215,4195,4215,4195,241
20231206,122400,858273245,4185,4185,4185,4185,50
20231206,122300,858063995,4225,4225,4225,4225,0
20231206,122200,858063995,4225,4225,4225,4225,0
20231206,122100,858063995,4225,4225,4225,4225,1
20231206,122000,858059770,4175,4175,4175,4175,0
20231206,121900,858059770,4175,4175,4175,4175,6
20231206,121800,858034720,4170,4170,4170,4170,1
20231206,121700,858030550,4170,4170,4175,4170,2652
20231206,121600,846971540,4230,4230,4230,4230,0
20231206,121500,846971540,4230,4230,4230,4140,5556
20231206,121400,823817950,4260,4260,4260,4260,0
20231206,121300,823817950,4260,4260,4260,4260,0
20231206,121200,823817950,4260,4260,4260,4260,0
20231206,121100,823817950,4260,4260,4260,4260,500
20231206,121000,821687950,4260,4235,4260,4210,1572
20231206,120900,815032010,4265,4265,4265,4265,0
20231206,120800,815032010,4265,4245,4265,4245,619
20231206,120700,812399280,4240,4230,4240,4230,265
20231206,120600,811275895,4220,4220,4220,4220,20
20231206,120500,811191495,4225,4225,4225,4225,0
20231206,120400,811191495,4225,4240,4245,4225,287
20231206,120300,809974105,4240,4240,4255,4240,1027
20231206,120200,805612625,4260,4240,4260,4240,106
20231206,120100,805162265,4270,4270,4270,4270,0
20231206,120000,805162265,4270,4225,4270,4225,1321
20231206,115900,799527335,4210,4215,4220,4210,1154
20231206,115800,794667890,4215,4215,4215,4215,2
20231206,115700,794659460,4210,4210,4210,4210,0
20231206,115600,794659460,4210,4210,4210,4210,10
20231206,115500,794617360,4230,4230,4230,4230,0
20231206,115400,794617360,4230,4230,4230,4230,0
20231206,115300,794617360,4230,4230,4230,4230,4
20231206,115200,794600440,4235,4235,4235,4235,20
20231206,115100,794515740,4235,4235,4235,4235,553
20231206,115000,792173785,4235,4235,4235,4235,0
20231206,114900,792173785,4235,4235,4235,4235,7
20231206,114800,792144140,4215,4235,4235,4215,142
20231206,114700,791543710,4245,4245,4245,4245,0
20231206,114600,791543710,4245,4245,4255,4245,346
20231206,114500,790074930,4245,4245,4245,4245,0
20231206,114400,790074930,4245,4240,4245,4240,12
20231206,114300,790023995,4220,4220,4220,4220,248
20231206,114200,788977435,4220,4220,4220,4215,117
20231206,114100,788483710,4245,4240,4245,4240,34
20231206,114000,788339400,4215,4205,4220,4205,1242
20231206,113900,783101520,4205,4200,4205,4200,222
20231206,113800,782168880,4195,4185,4195,4180,55
20231206,113700,781938380,4180,4180,4180,4175,31
20231206,113600,781808880,4195,4210,4210,4195,11
20231206,113500,781762585,4215,4215,4215,4215,0
20231206,113400,781762585,4215,4215,4215,4215,0
20231206,113300,781762585,4215,4170,4215,4170,799
20231206,113200,778409450,4185,4180,4185,4180,1099
20231206,113100,773814120,4180,4180,4180,4140,3093
20231206,113000,760969770,4190,4185,4190,4180,866
20231206,112900,757348945,4190,4205,4205,4190,526
20231206,112800,755142965,4205,4205,4205,4205,2
20231206,112700,755134555,4205,4205,4205,4205,20
20231206,112600,755050455,4200,4210,4210,4200,386
20231206,112500,753428100,4210,4210,4210,4210,10
20231206,112400,753386000,4205,4215,4215,4205,202
20231206,112300,752535515,4215,4215,4215,4215,0
20231206,112200,752535515,4215,4225,4225,4215,75
20231206,112100,752218800,4225,4240,4240,4225,925
20231206,112000,748305420,4240,4240,4240,4240,0
20231206,111900,748305420,4240,4240,4240,4240,17
20231206,111800,748233340,4245,4245,4245,4245,0
20231206,111700,748233340,4245,4265,4265,4245,89
20231206,111600,747854355,4290,4245,4290,4240,1612
20231206,111500,740956050,4240,4240,4240,4240,0
20231206,111400,740956050,4240,4240,4240,4240,121
20231206,111300,740443010,4255,4250,4255,4250,18
20231206,111200,740366435,4250,4250,4250,4250,87
20231206,111100,739996685,4250,4250,4250,4250,37
20231206,111000,739839435,4240,4250,4250,4240,1317
20231206,110900,734254185,4250,4245,4250,4245,77
20231206,110800,733927165,4235,4235,4235,4235,0
20231206,110700,733927165,4235,4235,4235,4235,20
20231206,110600,733842465,4235,4240,4240,4235,237
20231206,110500,732838765,4255,4255,4255,4235,49
20231206,110400,732630290,4260,4260,4260,4260,0
20231206,110300,732630290,4260,4260,4260,4260,0
20231206,110200,732630290,4260,4265,4265,4260,414
20231206,110100,730866420,4275,4275,4275,4275,22
20231206,110000,730772370,4290,4240,4290,4240,560
20231206,105900,728385730,4220,4220,4220,4220,62
20231206,105800,728124090,4220,4220,4220,4220,0
20231206,105700,728124090,4220,4225,4225,4220,701
20231206,105600,725163065,4225,4225,4225,4225,0
20231206,105500,725163065,4225,4240,4240,4225,250
20231206,105400,724105955,4260,4260,4260,4260,0
20231206,105300,724105955,4260,4245,4260,4245,5
20231206,105200,724084695,4245,4225,4245,4225,2
20231206,105100,724076225,4225,4220,4225,4220,196
20231206,105000,723248525,4220,4230,4230,4220,572
20231206,104900,720832165,4225,4230,4230,4225,424
20231206,104800,719040215,4255,4255,4255,4255,6
20231206,104700,719014685,4220,4230,4230,4220,261
20231206,104600,717910665,4260,4260,4260,4260,0
20231206,104500,717910665,4260,4255,4260,4160,3318
20231206,104400,703885600,4255,4290,4290,4255,639
20231206,104300,701165290,4245,4290,4290,4245,511
20231206,104200,698991565,4290,4290,4290,4290,0
20231206,104100,698991565,4290,4290,4290,4290,0
20231206,104000,698991565,4290,4290,4290,4290,39
20231206,103900,698824255,4300,4290,4300,4290,991
20231206,103800,694564685,4295,4285,4295,4285,70
20231206,103700,694264335,4320,4320,4320,4320,0
20231206,103600,694264335,4320,4320,4320,4320,0
20231206,103500,694264335,4320,4280,4320,4280,60
20231206,103400,694006945,4260,4260,4260,4260,36
20231206,103300,693853585,4260,4260,4260,4260,5
20231206,103200,693832285,4260,4265,4265,4260,13
20231206,103100,693776865,4265,4265,4275,4265,260
20231206,103000,692665875,4275,4295,4295,4275,847
20231206,102900,689039590,4300,4300,4320,4300,352
20231206,102800,687525970,4330,4330,4330,4330,103
20231206,102700,687079980,4340,4255,4340,4255,1712
20231206,102600,679746095,4265,4245,4265,4245,368
20231206,102500,678179935,4270,4250,4270,4245,1205
20231206,102400,673058175,4245,4250,4270,4245,952
20231206,102300,669012770,4250,4275,4275,4230,109
20231206,102200,668551475,4240,4165,4240,4165,1913
20231206,102100,660492165,4165,4180,4180,4165,1325
20231206,102000,654957445,4180,4155,4180,4150,1498
20231206,101900,648729205,4155,4155,4160,4155,1040
20231206,101800,644408000,4155,4190,4190,4155,1985
20231206,101700,636148290,4215,4170,4215,4170,1738
20231206,101600,628861290,4170,4170,4170,4155,21
20231206,101500,628773870,4165,4165,4170,4160,2766
20231206,101400,617254900,4165,4175,4180,4130,12304
20231206,101300,566267215,4170,4200,4200,4165,2848
20231206,101200,554370240,4220,4220,4220,4220,415
20231206,101100,552618940,4200,4205,4225,4200,1939
20231206,101000,544470090,4200,4230,4230,4195,1583
20231206,100900,537818755,4235,4170,4235,4170,730
20231206,100800,534747010,4170,4190,4210,4165,5058
20231206,100700,513588435,4190,4200,4205,4185,1984
20231206,100600,505260830,4200,4220,4220,4200,1989
20231206,100500,496903350,4220,4235,4235,4200,3782
20231206,100400,480974340,4235,4250,4250,4235,2714
20231206,100300,469465320,4250,4280,4280,4245,2871
20231206,100200,457222365,4280,4280,4280,4280,13
20231206,100100,457166725,4275,4275,4275,4275,275
20231206,100000,455991100,4290,4295,4295,4280,1964
20231206,095900,447564070,4295,4290,4295,4290,553
20231206,095800,445190100,4290,4290,4295,4270,549
20231206,095700,442834875,4290,4260,4290,4260,4705
20231206,095600,422769710,4265,4265,4265,4265,500
20231206,095500,420637210,4295,4260,4295,4240,2003
20231206,095400,412096865,4240,4310,4310,4240,3942
20231206,095300,395218350,4310,4325,4325,4310,611
20231206,095200,392581290,4325,4325,4325,4325,54
20231206,095100,392347740,4325,4325,4325,4325,10
20231206,095000,392304490,4325,4335,4335,4325,540
20231206,094900,389966100,4340,4345,4345,4340,1508
20231206,094800,383420340,4345,4350,4360,4345,464
20231206,094700,381402090,4350,4355,4355,4350,167
20231206,094600,380675415,4355,4360,4360,4350,69
20231206,094500,380374930,4370,4390,4390,4370,222
20231206,094400,379402750,4400,4400,4400,4395,212
20231206,094300,378470465,4400,4375,4400,4370,110
20231206,094200,377988775,4375,4340,4375,4340,208
20231206,094100,377081045,4345,4345,4345,4345,84
20231206,094000,376716065,4365,4365,4375,4365,342
20231206,093900,375222375,4365,4365,4365,4365,242
20231206,093800,374166045,4370,4340,4370,4330,289
20231206,093700,372911755,4340,4385,4385,4305,4981
20231206,093600,351144460,4385,4405,4405,4385,3916
20231206,093500,333953665,4410,4410,4410,4410,104
20231206,093400,333495025,4410,4410,4410,4410,300
20231206,093300,332172025,4400,4400,4400,4400,258
20231206,093200,331036825,4405,4395,4405,4395,612
20231206,093100,328346180,4395,4400,4400,4390,1182
20231206,093000,323148945,4400,4430,4430,4385,5307
20231206,092900,299815835,4430,4430,4430,4430,698
20231206,092800,296723695,4430,4435,4435,4420,659
20231206,092700,293807945,4440,4445,4445,4415,206
20231206,092600,292895730,4445,4405,4445,4405,1687
20231206,092500,285440920,4405,4385,4405,4385,4704
20231206,092400,264778040,4350,4380,4380,4350,769
20231206,092300,261423415,4380,4380,4380,4380,220
20231206,092200,260459815,4380,4350,4380,4350,977
20231206,092100,256185320,4340,4380,4380,4340,632
20231206,092000,253435840,4360,4335,4360,4330,1135
20231206,091900,248507400,4335,4365,4365,4330,3825
20231206,091800,231854485,4370,4380,4380,4370,1363
20231206,091700,225892775,4380,4400,4400,4380,2093
20231206,091600,216698435,4380,4400,4400,4380,996
20231206,091500,212319845,4400,4390,4400,4375,2946
20231206,091400,199387275,4405,4405,4430,4385,1175
20231206,091300,194205630,4385,4365,4385,4365,2036
20231206,091200,185303320,4380,4390,4390,4365,1716
20231206,091100,177806270,4370,4375,4375,4365,905
20231206,091000,173851110,4370,4375,4375,4370,675
20231206,090900,170898140,4375,4360,4405,4360,1854
20231206,090800,162782095,4355,4430,4430,4355,2304
20231206,090700,152655750,4430,4485,4495,4415,6097
20231206,090600,125544570,4480,4495,4510,4465,4637
20231206,090500,104699530,4500,4470,4500,4470,3286
20231206,090400,89954730,4475,4490,4515,4450,3659
20231206,090300,73534660,4490,4475,4495,4430,4968
20231206,090200,51329390,4470,4395,4480,4395,4787
20231206,090100,30110965,4395,4360,4395,4360,341
20231206,090000,28619970,4360,4395,4400,4355,6492