KissMeData/099430/min/candle-20231201.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231201,200300,1730375230,6500,6500,6500,6500,10697
20231201,200200,1730375230,6500,6500,6500,6500,0
20231201,200100,1730375230,6500,6500,6500,6500,0
20231201,200000,1730375230,6500,6500,6500,6500,0
20231201,195900,1730375230,6500,6500,6500,6500,0
20231201,195800,1730375230,6500,6500,6500,6500,0
20231201,195700,1730375230,6500,6500,6500,6500,0
20231201,195600,1730375230,6500,6500,6500,6500,0
20231201,195500,1730375230,6500,6500,6500,6500,0
20231201,195400,1730375230,6500,6500,6500,6500,0
20231201,195300,1730375230,6500,6500,6500,6500,0
20231201,195200,1730375230,6500,6500,6500,6500,0
20231201,195100,1730375230,6500,6500,6500,6500,0
20231201,195000,1730375230,6500,6500,6500,6500,0
20231201,194900,1730375230,6500,6500,6500,6500,0
20231201,194800,1730375230,6500,6500,6500,6500,0
20231201,194700,1730375230,6500,6500,6500,6500,0
20231201,194600,1730375230,6500,6500,6500,6500,0
20231201,194500,1730375230,6500,6500,6500,6500,0
20231201,194400,1730375230,6500,6500,6500,6500,0
20231201,194300,1730375230,6500,6500,6500,6500,0
20231201,194200,1730375230,6500,6500,6500,6500,0
20231201,194100,1730375230,6500,6500,6500,6500,0
20231201,194000,1730375230,6500,6500,6500,6500,0
20231201,193900,1730375230,6500,6500,6500,6500,0
20231201,193800,1730375230,6500,6500,6500,6500,0
20231201,193700,1730375230,6500,6500,6500,6500,0
20231201,193600,1730375230,6500,6500,6500,6500,0
20231201,193500,1730375230,6500,6500,6500,6500,0
20231201,193400,1730375230,6500,6500,6500,6500,0
20231201,193300,1730375230,6500,6500,6500,6500,10697
20231201,193200,1730375230,6500,6500,6500,6500,0
20231201,193100,1730375230,6500,6500,6500,6500,0
20231201,193000,1730375230,6500,6500,6500,6500,0
20231201,192900,1730375230,6500,6500,6500,6500,0
20231201,192800,1730375230,6500,6500,6500,6500,0
20231201,192700,1730375230,6500,6500,6500,6500,0
20231201,192600,1730375230,6500,6500,6500,6500,0
20231201,192500,1730375230,6500,6500,6500,6500,0
20231201,192400,1730375230,6500,6500,6500,6500,0
20231201,192300,1730375230,6500,6500,6500,6500,0
20231201,192200,1730375230,6500,6500,6500,6500,0
20231201,192100,1730375230,6500,6500,6500,6500,0
20231201,192000,1730375230,6500,6500,6500,6500,0
20231201,191900,1730375230,6500,6500,6500,6500,0
20231201,191800,1730375230,6500,6500,6500,6500,0
20231201,191700,1730375230,6500,6500,6500,6500,0
20231201,191600,1730375230,6500,6500,6500,6500,0
20231201,191500,1730375230,6500,6500,6500,6500,0
20231201,191400,1730375230,6500,6500,6500,6500,0
20231201,191300,1730375230,6500,6500,6500,6500,0
20231201,191200,1730375230,6500,6500,6500,6500,0
20231201,191100,1730375230,6500,6500,6500,6500,0
20231201,191000,1730375230,6500,6500,6500,6500,0
20231201,190900,1730375230,6500,6500,6500,6500,0
20231201,190800,1730375230,6500,6500,6500,6500,0
20231201,190700,1730375230,6500,6500,6500,6500,0
20231201,190600,1730375230,6500,6500,6500,6500,0
20231201,190500,1730375230,6500,6500,6500,6500,0
20231201,190400,1730375230,6500,6500,6500,6500,0
20231201,190300,1730375230,6500,6500,6500,6500,10697
20231201,190200,1730375230,6500,6500,6500,6500,0
20231201,190100,1730375230,6500,6500,6500,6500,0
20231201,190000,1730375230,6500,6500,6500,6500,0
20231201,185900,1730375230,6500,6500,6500,6500,0
20231201,185800,1730375230,6500,6500,6500,6500,0
20231201,185700,1730375230,6500,6500,6500,6500,0
20231201,185600,1730375230,6500,6500,6500,6500,0
20231201,185500,1730375230,6500,6500,6500,6500,0
20231201,185400,1730375230,6500,6500,6500,6500,0
20231201,185300,1730375230,6500,6500,6500,6500,0
20231201,185200,1730375230,6500,6500,6500,6500,0
20231201,185100,1730375230,6500,6500,6500,6500,0
20231201,185000,1730375230,6500,6500,6500,6500,0
20231201,184900,1730375230,6500,6500,6500,6500,0
20231201,184800,1730375230,6500,6500,6500,6500,0
20231201,184700,1730375230,6500,6500,6500,6500,0
20231201,184600,1730375230,6500,6500,6500,6500,0
20231201,184500,1730375230,6500,6500,6500,6500,0
20231201,184400,1730375230,6500,6500,6500,6500,0
20231201,184300,1730375230,6500,6500,6500,6500,0
20231201,184200,1730375230,6500,6500,6500,6500,0
20231201,184100,1730375230,6500,6500,6500,6500,0
20231201,184000,1730375230,6500,6500,6500,6500,0
20231201,183900,1730375230,6500,6500,6500,6500,0
20231201,183800,1730375230,6500,6500,6500,6500,0
20231201,183700,1730375230,6500,6500,6500,6500,0
20231201,183600,1730375230,6500,6500,6500,6500,0
20231201,183500,1730375230,6500,6500,6500,6500,0
20231201,183400,1730375230,6500,6500,6500,6500,0
20231201,183300,1730375230,6500,6500,6500,6500,10697
20231201,183200,1730375230,6500,6500,6500,6500,0
20231201,183100,1730375230,6500,6500,6500,6500,0
20231201,183000,1730375230,6500,6500,6500,6500,0
20231201,182900,1730375230,6500,6500,6500,6500,0
20231201,182800,1730375230,6500,6500,6500,6500,0
20231201,182700,1730375230,6500,6500,6500,6500,0
20231201,182600,1730375230,6500,6500,6500,6500,0
20231201,182500,1730375230,6500,6500,6500,6500,0
20231201,182400,1730375230,6500,6500,6500,6500,0
20231201,182300,1730375230,6500,6500,6500,6500,0
20231201,182200,1730375230,6500,6500,6500,6500,0
20231201,182100,1730375230,6500,6500,6500,6500,0
20231201,182000,1730375230,6500,6500,6500,6500,0
20231201,181900,1730375230,6500,6500,6500,6500,0
20231201,181800,1730375230,6500,6500,6500,6500,0
20231201,181700,1730375230,6500,6500,6500,6500,0
20231201,181600,1730375230,6500,6500,6500,6500,0
20231201,181500,1730375230,6500,6500,6500,6500,0
20231201,181400,1730375230,6500,6500,6500,6500,0
20231201,181300,1730375230,6500,6500,6500,6500,0
20231201,181200,1730375230,6500,6500,6500,6500,0
20231201,181100,1730375230,6500,6500,6500,6500,0
20231201,181000,1730375230,6500,6500,6500,6500,0
20231201,180900,1730375230,6500,6500,6500,6500,0
20231201,180800,1730375230,6500,6500,6500,6500,0
20231201,180700,1730375230,6500,6500,6500,6500,0
20231201,180600,1730375230,6500,6500,6500,6500,0
20231201,180500,1730375230,6500,6500,6500,6500,0
20231201,180400,1730375230,6500,6500,6500,6500,0
20231201,180300,1730375230,6500,6500,6500,6500,10697
20231201,180200,1730375230,6500,6500,6500,6500,0
20231201,180100,1730375230,6500,6500,6500,6500,0
20231201,180000,1730375230,6500,6500,6500,6500,0
20231201,175900,1730375230,6500,6500,6500,6500,0
20231201,175800,1730375230,6500,6500,6500,6500,0
20231201,175700,1730375230,6500,6500,6500,6500,0
20231201,175600,1730375230,6500,6500,6500,6500,0
20231201,175500,1730375230,6500,6500,6500,6500,0
20231201,175400,1730375230,6500,6500,6500,6500,0
20231201,175300,1730375230,6500,6500,6500,6500,0
20231201,175200,1730375230,6500,6500,6500,6500,0
20231201,175100,1730375230,6500,6500,6500,6500,0
20231201,175000,1730375230,6500,6500,6500,6500,0
20231201,174900,1730375230,6500,6500,6500,6500,0
20231201,174800,1730375230,6500,6500,6500,6500,0
20231201,174700,1730375230,6500,6500,6500,6500,0
20231201,174600,1730375230,6500,6500,6500,6500,0
20231201,174500,1730375230,6500,6500,6500,6500,0
20231201,174400,1730375230,6500,6500,6500,6500,0
20231201,174300,1730375230,6500,6500,6500,6500,0
20231201,174200,1730375230,6500,6500,6500,6500,0
20231201,174100,1730375230,6500,6500,6500,6500,0
20231201,174000,1730375230,6500,6500,6500,6500,0
20231201,173900,1730375230,6500,6500,6500,6500,0
20231201,173800,1730375230,6500,6500,6500,6500,0
20231201,173700,1730375230,6500,6500,6500,6500,0
20231201,173600,1730375230,6500,6500,6500,6500,0
20231201,173500,1730375230,6500,6500,6500,6500,0
20231201,173400,1730375230,6500,6500,6500,6500,0
20231201,173300,1730375230,6500,6500,6500,6500,10697
20231201,173200,1730375230,6500,6500,6500,6500,0
20231201,173100,1730375230,6500,6500,6500,6500,0
20231201,173000,1730375230,6500,6500,6500,6500,0
20231201,172900,1730375230,6500,6500,6500,6500,0
20231201,172800,1730375230,6500,6500,6500,6500,0
20231201,172700,1730375230,6500,6500,6500,6500,0
20231201,172600,1730375230,6500,6500,6500,6500,0
20231201,172500,1730375230,6500,6500,6500,6500,0
20231201,172400,1730375230,6500,6500,6500,6500,0
20231201,172300,1730375230,6500,6500,6500,6500,0
20231201,172200,1730375230,6500,6500,6500,6500,0
20231201,172100,1730375230,6500,6500,6500,6500,0
20231201,172000,1730375230,6500,6500,6500,6500,0
20231201,171900,1730375230,6500,6500,6500,6500,0
20231201,171800,1730375230,6500,6500,6500,6500,0
20231201,171700,1730375230,6500,6500,6500,6500,0
20231201,171600,1730375230,6500,6500,6500,6500,0
20231201,171500,1730375230,6500,6500,6500,6500,0
20231201,171400,1730375230,6500,6500,6500,6500,0
20231201,171300,1730375230,6500,6500,6500,6500,0
20231201,171200,1730375230,6500,6500,6500,6500,0
20231201,171100,1730375230,6500,6500,6500,6500,0
20231201,171000,1730375230,6500,6500,6500,6500,0
20231201,170900,1730375230,6500,6500,6500,6500,0
20231201,170800,1730375230,6500,6500,6500,6500,0
20231201,170700,1730375230,6500,6500,6500,6500,0
20231201,170600,1730375230,6500,6500,6500,6500,0
20231201,170500,1730375230,6500,6500,6500,6500,0
20231201,170400,1730375230,6500,6500,6500,6500,0
20231201,170300,1730375230,6500,6500,6500,6500,10697
20231201,170200,1730375230,6500,6500,6500,6500,0
20231201,170100,1730375230,6500,6500,6500,6500,0
20231201,170000,1730375230,6500,6500,6500,6500,0
20231201,165900,1730375230,6500,6500,6500,6500,0
20231201,165800,1730375230,6500,6500,6500,6500,0
20231201,165700,1730375230,6500,6500,6500,6500,0
20231201,165600,1730375230,6500,6500,6500,6500,0
20231201,165500,1730375230,6500,6500,6500,6500,0
20231201,165400,1730375230,6500,6500,6500,6500,0
20231201,165300,1730375230,6500,6500,6500,6500,0
20231201,165200,1730375230,6500,6500,6500,6500,0
20231201,165100,1730375230,6500,6500,6500,6500,0
20231201,165000,1730375230,6500,6500,6500,6500,0
20231201,164900,1730375230,6500,6500,6500,6500,0
20231201,164800,1730375230,6500,6500,6500,6500,0
20231201,164700,1730375230,6500,6500,6500,6500,0
20231201,164600,1730375230,6500,6500,6500,6500,0
20231201,164500,1730375230,6500,6500,6500,6500,0
20231201,164400,1730375230,6500,6500,6500,6500,0
20231201,164300,1730375230,6500,6500,6500,6500,0
20231201,164200,1730375230,6500,6500,6500,6500,0
20231201,164100,1730375230,6500,6500,6500,6500,0
20231201,164000,1730375230,6500,6500,6500,6500,0
20231201,163900,1730375230,6500,6500,6500,6500,0
20231201,163800,1730375230,6500,6500,6500,6500,0
20231201,163700,1730375230,6500,6500,6500,6500,0
20231201,163600,1730375230,6500,6500,6500,6500,0
20231201,163500,1730375230,6500,6500,6500,6500,0
20231201,163400,1730375230,6500,6500,6500,6500,0
20231201,163300,1730375230,6500,6500,6500,6500,10697
20231201,163200,1730375230,6500,6500,6500,6500,0
20231201,163100,1730375230,6500,6500,6500,6500,0
20231201,163000,1730375230,6500,6500,6500,6500,0
20231201,162900,1730375230,6500,6500,6500,6500,0
20231201,162800,1730375230,6500,6500,6500,6500,0
20231201,162700,1730375230,6500,6500,6500,6500,0
20231201,162600,1730375230,6500,6500,6500,6500,0
20231201,162500,1730375230,6500,6500,6500,6500,0
20231201,162400,1730375230,6500,6500,6500,6500,0
20231201,162300,1730375230,6500,6500,6500,6500,0
20231201,162200,1730375230,6500,6500,6500,6500,0
20231201,162100,1730375230,6500,6500,6500,6500,0
20231201,162000,1730375230,6500,6500,6500,6500,0
20231201,161900,1730375230,6500,6500,6500,6500,0
20231201,161800,1730375230,6500,6500,6500,6500,0
20231201,161700,1730375230,6500,6500,6500,6500,0
20231201,161600,1730375230,6500,6500,6500,6500,0
20231201,161500,1730375230,6500,6500,6500,6500,0
20231201,161400,1730375230,6500,6500,6500,6500,0
20231201,161300,1730375230,6500,6500,6500,6500,0
20231201,161200,1730375230,6500,6500,6500,6500,0
20231201,161100,1730375230,6500,6500,6500,6500,0
20231201,161000,1730375230,6500,6500,6500,6500,0
20231201,160900,1730375230,6500,6500,6500,6500,0
20231201,160800,1730375230,6500,6500,6500,6500,0
20231201,160700,1730375230,6500,6500,6500,6500,0
20231201,160600,1730375230,6500,6500,6500,6500,0
20231201,160500,1730375230,6500,6500,6500,6500,0
20231201,160400,1730375230,6500,6500,6500,6500,0
20231201,160300,1730375230,6500,6500,6500,6500,10697
20231201,160200,1730375230,6500,6500,6500,6500,0
20231201,160100,1730375230,6500,6500,6500,6500,0
20231201,160000,1730375230,6500,6500,6500,6500,0
20231201,155900,1730375230,6500,6500,6500,6500,0
20231201,155800,1730375230,6500,6500,6500,6500,0
20231201,155700,1730375230,6500,6500,6500,6500,0
20231201,155600,1730375230,6500,6500,6500,6500,0
20231201,155500,1730375230,6500,6500,6500,6500,0
20231201,155400,1730375230,6500,6500,6500,6500,0
20231201,155300,1730375230,6500,6500,6500,6500,0
20231201,155200,1730375230,6500,6500,6500,6500,0
20231201,155100,1730375230,6500,6500,6500,6500,0
20231201,155000,1730375230,6500,6500,6500,6500,0
20231201,154900,1730375230,6500,6500,6500,6500,0
20231201,154800,1730375230,6500,6500,6500,6500,0
20231201,154700,1730375230,6500,6500,6500,6500,0
20231201,154600,1730375230,6500,6500,6500,6500,0
20231201,154500,1730375230,6500,6500,6500,6500,0
20231201,154400,1730375230,6500,6500,6500,6500,0
20231201,154300,1730375230,6500,6500,6500,6500,0
20231201,154200,1730375230,6500,6500,6500,6500,0
20231201,154100,1730375230,6500,6500,6500,6500,0
20231201,154000,1730375230,6500,6500,6500,6500,0
20231201,153900,1730375230,6500,6500,6500,6500,0
20231201,153800,1730375230,6500,6500,6500,6500,0
20231201,153700,1730375230,6500,6500,6500,6500,0
20231201,153600,1730375230,6500,6500,6500,6500,0
20231201,153500,1730375230,6500,6500,6500,6500,0
20231201,153400,1730375230,6500,6500,6500,6500,0
20231201,153300,1730375230,6500,6500,6500,6500,10697
20231201,153200,1730375230,6500,6500,6500,6500,0
20231201,153100,1730375230,6500,6500,6500,6500,0
20231201,153000,1730375230,6500,6500,6500,6500,10697
20231201,152900,1660844730,6490,6490,6490,6490,0
20231201,152800,1660844730,6490,6490,6490,6490,0
20231201,152700,1660844730,6490,6490,6490,6490,0
20231201,152600,1660844730,6490,6490,6490,6490,0
20231201,152500,1660844730,6490,6490,6490,6490,0
20231201,152400,1660844730,6490,6490,6490,6490,0
20231201,152300,1660844730,6490,6490,6490,6490,0
20231201,152200,1660844730,6490,6490,6490,6490,0
20231201,152100,1660844730,6490,6490,6490,6490,0
20231201,152000,1660844730,6490,6490,6490,6490,0
20231201,151900,1660844730,6490,6480,6500,6480,1662
20231201,151800,1650062510,6480,6460,6480,6460,447
20231201,151700,1647170730,6460,6460,6470,6460,113
20231201,151600,1646440360,6470,6460,6470,6460,25
20231201,151500,1646278850,6450,6460,6460,6450,880
20231201,151400,1640601530,6460,6460,6460,6460,536
20231201,151300,1637138970,6460,6460,6470,6460,532
20231201,151200,1633702030,6460,6460,6460,6450,2966
20231201,151100,1614571110,6460,6460,6460,6450,111
20231201,151000,1613854560,6460,6460,6460,6450,857
20231201,150900,1608318360,6460,6460,6460,6460,394
20231201,150800,1605773120,6470,6470,6470,6470,0
20231201,150700,1605773120,6470,6470,6480,6460,327
20231201,150600,1603657430,6460,6470,6470,6460,50
20231201,150500,1603333940,6460,6460,6470,6450,1612
20231201,150400,1592930320,6460,6470,6470,6460,32
20231201,150300,1592723360,6460,6460,6470,6460,47
20231201,150200,1592419500,6460,6460,6460,6460,331
20231201,150100,1590281240,6460,6470,6470,6460,2186
20231201,150000,1576158920,6470,6470,6470,6470,10
20231201,145900,1576094220,6470,6460,6470,6460,152
20231201,145800,1575112200,6460,6460,6460,6460,0
20231201,145700,1575112200,6460,6460,6460,6460,142
20231201,145600,1574194880,6460,6470,6470,6460,35
20231201,145500,1573968750,6480,6480,6480,6480,0
20231201,145400,1573968750,6480,6460,6480,6460,740
20231201,145300,1569182300,6460,6470,6470,6460,1007
20231201,145200,1562676010,6470,6470,6470,6470,0
20231201,145100,1562676010,6470,6470,6470,6470,142
20231201,145000,1561757270,6470,6480,6480,6470,81
20231201,144900,1561233190,6460,6480,6480,6460,2007
20231201,144800,1548267950,6480,6480,6480,6470,1345
20231201,144700,1539565780,6470,6470,6470,6470,27
20231201,144600,1539391090,6470,6470,6470,6470,142
20231201,144500,1538472350,6480,6480,6480,6480,1051
20231201,144400,1531661870,6470,6480,6480,6470,131
20231201,144300,1530814290,6470,6470,6470,6470,142
20231201,144200,1529895550,6470,6470,6470,6470,0
20231201,144100,1529895550,6470,6480,6480,6470,54
20231201,144000,1529546160,6480,6490,6490,6470,456
20231201,143900,1526592670,6490,6480,6490,6470,88
20231201,143800,1526022790,6480,6470,6480,6470,302
20231201,143700,1524068650,6480,6480,6480,6480,1126
20231201,143600,1516772170,6490,6490,6490,6480,37
20231201,143500,1516532390,6480,6480,6490,6480,496
20231201,143400,1513318300,6490,6490,6490,6490,1
20231201,143300,1513311810,6480,6490,6490,6480,43
20231201,143200,1513033160,6480,6480,6480,6480,284
20231201,143100,1511192840,6480,6480,6480,6480,93
20231201,143000,1510590200,6480,6480,6480,6480,153
20231201,142900,1509598760,6480,6480,6480,6480,222
20231201,142800,1508160200,6480,6480,6480,6480,179
20231201,142700,1507000280,6480,6480,6480,6480,147
20231201,142600,1506047720,6480,6480,6490,6480,697
20231201,142500,1501529160,6480,6480,6480,6480,0
20231201,142400,1501529160,6480,6480,6480,6480,142
20231201,142300,1500609000,6490,6480,6490,6480,82
20231201,142200,1500077620,6490,6480,6490,6480,1038
20231201,142100,1493351240,6470,6470,6470,6470,144
20231201,142000,1492419560,6470,6470,6470,6470,109
20231201,141900,1491714330,6480,6470,6490,6470,1644
20231201,141800,1481071530,6470,6470,6470,6470,223
20231201,141700,1479628720,6470,6470,6470,6470,80
20231201,141600,1479111120,6480,6480,6480,6480,1234
20231201,141500,1471114800,6470,6470,6470,6470,31
20231201,141400,1470914230,6470,6470,6470,6470,222
20231201,141300,1469477890,6470,6470,6470,6470,200
20231201,141200,1468183890,6480,6480,6480,6480,10
20231201,141100,1468119090,6480,6470,6480,6470,247
20231201,141000,1466519830,6470,6470,6470,6470,142
20231201,140900,1465601090,6470,6470,6470,6470,1
20231201,140800,1465594620,6470,6460,6470,6460,847
20231201,140700,1460115330,6470,6470,6470,6470,8
20231201,140600,1460063570,6470,6470,6470,6470,1
20231201,140500,1460057100,6460,6460,6460,6460,195
20231201,140400,1458797400,6460,6460,6460,6460,1
20231201,140300,1458790940,6460,6460,6460,6460,139
20231201,140200,1457893000,6470,6470,6470,6470,58
20231201,140100,1457517740,6470,6470,6470,6470,0
20231201,140000,1457517740,6470,6480,6480,6470,698
20231201,135900,1452996240,6480,6480,6480,6480,540
20231201,135800,1449497040,6480,6460,6480,6460,1458
20231201,135700,1440056040,6470,6470,6470,6470,200
20231201,135600,1438762040,6470,6460,6470,6460,54
20231201,135500,1438413190,6460,6460,6470,6460,2515
20231201,135400,1422151290,6460,6460,6460,6460,142
20231201,135300,1421233970,6460,6460,6460,6460,84
20231201,135200,1420691330,6460,6470,6470,6460,186
20231201,135100,1419489370,6460,6460,6460,6460,674
20231201,135000,1415135330,6460,6460,6460,6460,80
20231201,134900,1414618530,6460,6460,6460,6460,142
20231201,134800,1413701210,6470,6470,6470,6470,1
20231201,134700,1413694740,6460,6460,6460,6460,80
20231201,134600,1413177940,6460,6460,6460,6460,1224
20231201,134500,1405270900,6460,6460,6460,6460,0
20231201,134400,1405270900,6460,6460,6460,6450,238
20231201,134300,1403735640,6460,6450,6460,6450,38
20231201,134200,1403490530,6450,6450,6450,6450,0
20231201,134100,1403490530,6450,6460,6460,6450,222
20231201,134000,1402056530,6450,6450,6450,6450,0
20231201,133900,1402056530,6450,6460,6460,6450,145
20231201,133800,1401121020,6460,6460,6460,6460,77
20231201,133700,1400623600,6460,6460,6460,6460,0
20231201,133600,1400623600,6460,6450,6460,6450,662
20231201,133500,1396348500,6450,6450,6450,6450,53
20231201,133400,1396006650,6470,6460,6470,6460,5
20231201,133300,1395974340,6470,6460,6470,6450,702
20231201,133200,1391440640,6450,6450,6450,6450,380
20231201,133100,1388989640,6450,6450,6450,6450,0
20231201,133000,1388989640,6450,6450,6450,6450,344
20231201,132900,1386770840,6450,6450,6450,6450,80
20231201,132800,1386254840,6450,6450,6450,6450,0
20231201,132700,1386254840,6450,6450,6450,6450,538
20231201,132600,1382784740,6460,6450,6460,6450,384
20231201,132500,1380307900,6450,6450,6450,6450,153
20231201,132400,1379321050,6450,6450,6450,6450,0
20231201,132300,1379321050,6450,6460,6460,6440,4178
20231201,132200,1352379930,6450,6450,6450,6450,142
20231201,132100,1351464030,6450,6450,6460,6450,15
20231201,132000,1351367270,6450,6480,6480,6450,8
20231201,131900,1351315640,6450,6450,6450,6450,1042
20231201,131800,1344594740,6450,6450,6450,6450,141
20231201,131700,1343685290,6450,6470,6470,6450,1081
20231201,131600,1336711740,6480,6480,6480,6480,847
20231201,131500,1331223180,6470,6470,6470,6470,0
20231201,131400,1331223180,6470,6470,6470,6470,222
20231201,131300,1329786840,6470,6460,6470,6460,1369
20231201,131200,1320941520,6460,6470,6470,6460,849
20231201,131100,1315456880,6470,6470,6470,6470,147
20231201,131000,1314505790,6460,6460,6460,6460,0
20231201,130900,1314505790,6460,6460,6460,6460,142
20231201,130800,1313588470,6470,6470,6470,6470,80
20231201,130700,1313070870,6470,6470,6470,6470,0
20231201,130600,1313070870,6470,6470,6470,6470,342
20231201,130500,1310858130,6470,6470,6480,6470,81
20231201,130400,1310334050,6480,6480,6480,6480,252
20231201,130300,1308701090,6470,6470,6470,6470,142
20231201,130200,1307782350,6470,6470,6470,6470,80
20231201,130100,1307264750,6480,6480,6490,6480,1225
20231201,130000,1299323090,6480,6480,6480,6480,50
20231201,125900,1298999090,6480,6480,6480,6470,772
20231201,125800,1293998500,6510,6490,6510,6490,4440
20231201,125700,1265137600,6480,6480,6480,6480,50
20231201,125600,1264813600,6480,6470,6480,6470,274
20231201,125500,1263039800,6480,6490,6500,6480,482
20231201,125400,1259911600,6500,6450,6500,6450,3320
20231201,125300,1238387790,6440,6440,6440,6440,222
20231201,125200,1236958110,6440,6440,6440,6440,0
20231201,125100,1236958110,6440,6440,6440,6440,0
20231201,125000,1236958110,6440,6440,6440,6440,731
20231201,124900,1232250470,6440,6450,6450,6440,2911
20231201,124800,1213502120,6450,6450,6450,6450,352
20231201,124700,1211231720,6450,6450,6450,6450,278
20231201,124600,1209438620,6450,6450,6450,6450,0
20231201,124500,1209438620,6450,6450,6450,6450,142
20231201,124400,1208522720,6450,6460,6460,6450,81
20231201,124300,1208000260,6460,6460,6460,6460,0
20231201,124200,1208000260,6460,6460,6460,6460,916
20231201,124100,1202082900,6460,6450,6460,6450,55
20231201,124000,1201728130,6470,6470,6470,6470,0
20231201,123900,1201728130,6470,6450,6470,6440,8203
20231201,123800,1148823900,6450,6450,6450,6450,4847
20231201,123700,1117560750,6460,6460,6460,6460,936
20231201,123600,1111514190,6460,6460,6460,6460,0
20231201,123500,1111514190,6460,6460,6460,6460,677
20231201,123400,1107140770,6460,6460,6470,6460,161
20231201,123300,1106100570,6470,6470,6470,6470,22
20231201,123200,1105958230,6480,6470,6480,6470,277
20231201,123100,1104165770,6470,6470,6470,6470,642
20231201,123000,1100012030,6470,6480,6480,6470,1408
20231201,122900,1090899100,6480,6490,6490,6480,4600
20231201,122800,1061089700,6490,6490,6490,6490,169
20231201,122700,1059992890,6490,6490,6490,6490,0
20231201,122600,1059992890,6490,6490,6490,6490,233
20231201,122500,1058480720,6500,6500,6500,6500,4
20231201,122400,1058454720,6490,6490,6490,6490,165
20231201,122300,1057383870,6490,6490,6490,6490,429
20231201,122200,1054599660,6490,6490,6490,6490,517
20231201,122100,1051244330,6490,6490,6490,6490,600
20231201,122000,1047350330,6480,6480,6480,6480,222
20231201,121900,1045911770,6490,6490,6490,6490,808
20231201,121800,1040667850,6490,6490,6490,6490,1892
20231201,121700,1028388770,6480,6480,6480,6480,4681
20231201,121600,998055890,6490,6480,6490,6480,147
20231201,121500,997103280,6490,6490,6490,6490,20
20231201,121400,996973480,6490,6480,6490,6480,181
20231201,121300,995799590,6480,6480,6480,6480,142
20231201,121200,994879430,6490,6490,6490,6490,20
20231201,121100,994749630,6490,6480,6490,6480,129
20231201,121000,993913220,6480,6490,6490,6480,257
20231201,120900,992246710,6490,6490,6490,6490,2
20231201,120800,992233730,6490,6480,6490,6480,54
20231201,120700,991883800,6480,6480,6480,6480,1722
20231201,120600,980725240,6490,6490,6490,6490,154
20231201,120500,979725780,6490,6480,6490,6480,641
20231201,120400,975567100,6490,6490,6490,6490,9
20231201,120300,975508690,6490,6490,6490,6490,9
20231201,120200,975450280,6480,6480,6480,6480,309
20231201,120100,973447960,6490,6490,6490,6490,387
20231201,120000,970936330,6490,6490,6490,6490,0
20231201,115900,970936330,6490,6490,6490,6490,297
20231201,115800,969008800,6490,6490,6490,6490,153
20231201,115700,968015830,6490,6490,6490,6490,1355
20231201,115600,959221880,6500,6500,6500,6500,0
20231201,115500,959221880,6500,6500,6500,6500,34
20231201,115400,959000880,6500,6500,6510,6500,2081
20231201,115300,945474370,6500,6490,6500,6490,223
20231201,115200,944026300,6490,6490,6490,6490,439
20231201,115100,941177190,6490,6490,6490,6490,396
20231201,115000,938607150,6490,6490,6490,6490,0
20231201,114900,938607150,6490,6490,6490,6490,418
20231201,114800,935894330,6500,6510,6510,6500,130
20231201,114700,935048330,6510,6510,6510,6510,1
20231201,114600,935041820,6510,6500,6510,6500,3045
20231201,114500,915220290,6500,6500,6500,6500,957
20231201,114400,908999790,6490,6490,6490,6490,2
20231201,114300,908986810,6490,6490,6490,6490,142
20231201,114200,908065230,6490,6490,6490,6490,0
20231201,114100,908065230,6490,6490,6490,6490,0
20231201,114000,908065230,6490,6490,6490,6490,1142
20231201,113900,900653650,6490,6490,6490,6490,0
20231201,113800,900653650,6490,6500,6500,6490,449
20231201,113700,897736570,6500,6500,6500,6500,131
20231201,113600,896885070,6490,6490,6490,6490,10
20231201,113500,896820170,6490,6500,6500,6490,693
20231201,113400,892322590,6490,6490,6490,6490,143
20231201,113300,891394520,6490,6490,6500,6490,612
20231201,113200,887422630,6500,6490,6500,6490,15
20231201,113100,887325230,6500,6500,6500,6500,1
20231201,113000,887318730,6480,6490,6490,6480,112
20231201,112900,886592870,6490,6490,6490,6490,30
20231201,112800,886398170,6490,6490,6490,6490,434
20231201,112700,883581510,6490,6490,6500,6490,2817
20231201,112600,865298860,6490,6500,6500,6490,1305
20231201,112500,856816890,6500,6510,6510,6500,340
20231201,112400,854606370,6510,6500,6510,6500,165
20231201,112300,853533850,6510,6520,6520,6510,655
20231201,112200,849266850,6520,6520,6530,6520,297
20231201,112100,847330290,6520,6520,6520,6520,655
20231201,112000,843059690,6520,6510,6520,6510,3
20231201,111900,843040150,6510,6520,6520,6510,143
20231201,111800,842109210,6500,6500,6500,6500,900
20231201,111700,836259210,6500,6500,6500,6500,112
20231201,111600,835531210,6500,6490,6510,6490,786
20231201,111500,830423970,6500,6500,6500,6500,692
20231201,111400,825925970,6500,6490,6500,6490,149
20231201,111300,824958950,6500,6500,6510,6490,263
20231201,111200,823250440,6510,6510,6510,6500,1562
20231201,111100,813093920,6510,6520,6530,6500,2269
20231201,111000,798298980,6530,6510,6530,6500,5165
20231201,110900,764639290,6510,6510,6510,6510,860
20231201,110800,759040690,6500,6500,6500,6500,142
20231201,110700,758117690,6500,6510,6510,6500,163
20231201,110600,757058090,6510,6510,6510,6500,1148
20231201,110500,749596060,6510,6510,6510,6510,612
20231201,110400,745611940,6500,6500,6510,6500,1193
20231201,110300,737847440,6510,6510,6510,6500,191
20231201,110200,736605460,6510,6510,6510,6500,168
20231201,110100,735513050,6510,6500,6510,6500,126
20231201,110000,734694040,6500,6500,6510,6500,226
20231201,105900,733224950,6510,6500,6510,6500,100
20231201,105800,732574940,6510,6500,6510,6500,653
20231201,105700,728330430,6510,6510,6510,6510,0
20231201,105600,728330430,6510,6510,6510,6510,1
20231201,105500,728323920,6500,6500,6510,6500,653
20231201,105400,724079310,6500,6500,6500,6500,0
20231201,105300,724079310,6500,6500,6500,6500,583
20231201,105200,720289810,6500,6500,6510,6500,2184
20231201,105100,706078010,6500,6500,6510,6500,579
20231201,105000,702314490,6500,6500,6500,6500,182
20231201,104900,701131490,6500,6510,6510,6500,57
20231201,104800,700760980,6490,6500,6500,6490,3699
20231201,104700,676750420,6500,6500,6510,6490,3119
20231201,104600,656479900,6490,6490,6500,6490,405
20231201,104500,653850840,6500,6490,6500,6490,207
20231201,104400,652507390,6500,6500,6500,6500,1
20231201,104300,652500890,6490,6490,6500,6490,222
20231201,104200,651060100,6490,6480,6490,6480,516
20231201,104100,647711370,6490,6500,6500,6490,882
20231201,104000,641987160,6500,6500,6500,6500,193
20231201,103900,640732660,6500,6500,6500,6500,6
20231201,103800,640693660,6500,6500,6500,6500,1301
20231201,103700,632237160,6500,6490,6500,6490,1080
20231201,103600,625227160,6500,6500,6500,6500,500
20231201,103500,621977160,6500,6500,6500,6500,1024
20231201,103400,615321160,6500,6500,6500,6500,190
20231201,103300,614086160,6500,6500,6500,6500,302
20231201,103200,612123160,6500,6490,6500,6490,201
20231201,103100,610818660,6500,6500,6500,6490,106
20231201,103000,610129690,6500,6500,6500,6490,858
20231201,102900,604552910,6500,6500,6500,6500,25
20231201,102800,604390410,6510,6490,6510,6490,4886
20231201,102700,572637030,6490,6480,6490,6480,587
20231201,102600,568833260,6480,6490,6490,6480,64
20231201,102500,568418040,6490,6490,6490,6480,36
20231201,102400,568184470,6490,6490,6490,6490,70
20231201,102300,567730170,6490,6490,6490,6490,31
20231201,102200,567528980,6490,6480,6490,6480,1001
20231201,102100,561042490,6480,6490,6490,6480,1300
20231201,102000,552618380,6490,6490,6490,6480,315
20231201,101900,550574990,6490,6480,6490,6480,1102
20231201,101800,543433910,6480,6490,6490,6480,628
20231201,101700,539358700,6490,6500,6510,6490,2474
20231201,101600,523298720,6510,6500,6510,6500,1010
20231201,101500,516723720,6500,6510,6510,6500,1422
20231201,101400,507479920,6510,6500,6510,6500,454
20231201,101300,504525380,6500,6500,6510,6490,5041
20231201,101200,471759340,6500,6500,6500,6500,2092
20231201,101100,458161340,6500,6490,6500,6490,1067
20231201,101000,451235870,6490,6490,6500,6490,1469
20231201,100900,441702050,6490,6490,6490,6490,643
20231201,100800,437528980,6490,6470,6490,6470,3779
20231201,100700,413052960,6470,6470,6470,6470,2699
20231201,100600,395590430,6470,6470,6470,6460,339
20231201,100500,393398100,6460,6470,6470,6460,1442
20231201,100400,384072780,6470,6470,6470,6450,958
20231201,100300,377876060,6470,6460,6470,6460,1518
20231201,100200,368063380,6460,6460,6460,6460,206
20231201,100100,366732620,6460,6440,6460,6440,2545
20231201,100000,350330160,6450,6440,6450,6440,886
20231201,095900,344624300,6440,6450,6450,6440,1843
20231201,095800,332755010,6450,6450,6450,6440,710
20231201,095700,328175560,6450,6430,6450,6430,1262
20231201,095600,320050130,6430,6420,6430,6420,91
20231201,095500,319465010,6430,6430,6430,6430,157
20231201,095400,318455500,6420,6430,6430,6420,977
20231201,095300,312173890,6430,6430,6430,6430,559
20231201,095200,308579520,6430,6420,6430,6420,445
20231201,095100,305721050,6430,6420,6430,6390,626
20231201,095000,301702140,6390,6400,6410,6390,5502
20231201,094900,266531770,6390,6390,6390,6390,1500
20231201,094800,256946770,6390,6400,6400,6390,2500
20231201,094700,240966770,6420,6420,6420,6420,0
20231201,094600,240966770,6420,6420,6420,6420,95
20231201,094500,240356870,6380,6420,6420,6380,10223
20231201,094400,175033810,6430,6430,6430,6380,579
20231201,094300,171332160,6420,6440,6440,6420,227
20231201,094200,169872610,6440,6420,6440,6420,659
20231201,094100,165634620,6420,6410,6420,6400,4576
20231201,094000,136279810,6390,6400,6400,6390,57
20231201,093900,135915280,6390,6390,6400,6370,3007
20231201,093800,116688550,6370,6370,6390,6370,1287
20231201,093700,108468160,6370,6370,6370,6370,2028
20231201,093600,95549800,6370,6380,6380,6370,81
20231201,093500,95033630,6380,6380,6380,6380,1467
20231201,093400,85674170,6390,6400,6400,6390,545
20231201,093300,82191000,6400,6390,6400,6390,78
20231201,093200,81692080,6390,6390,6390,6390,102
20231201,093100,81040300,6390,6400,6400,6390,34
20231201,093000,80822970,6380,6380,6380,6380,28
20231201,092900,80644330,6380,6400,6400,6380,258
20231201,092800,78998270,6400,6390,6400,6380,126
20231201,092700,78193400,6380,6370,6380,6370,432
20231201,092600,75437520,6380,6370,6380,6370,2
20231201,092500,75424770,6370,6370,6370,6370,2
20231201,092400,75412030,6360,6380,6380,6360,30
20231201,092300,75221070,6380,6370,6380,6360,1004
20231201,092200,68826110,6370,6370,6380,6370,73
20231201,092100,68361080,6380,6380,6380,6380,10
20231201,092000,68297280,6380,6380,6380,6370,699
20231201,091900,63838880,6380,6390,6390,6380,770
20231201,091800,58926270,6390,6400,6400,6390,2
20231201,091700,58913480,6370,6370,6380,6370,2656
20231201,091600,41994610,6370,6380,6380,6370,178
20231201,091500,40859470,6380,6380,6380,6380,598
20231201,091400,37044230,6380,6400,6400,6380,355
20231201,091300,34777940,6400,6390,6400,6390,192
20231201,091200,33550860,6400,6400,6400,6400,1
20231201,091100,33544460,6410,6390,6410,6390,101
20231201,091000,32899050,6390,6410,6410,6390,179
20231201,090900,31753500,6410,6400,6410,6400,31
20231201,090800,31555080,6400,6400,6400,6400,64
20231201,090700,31145480,6400,6390,6400,6380,706
20231201,090600,26638680,6370,6370,6370,6370,100
20231201,090500,26001680,6370,6370,6370,6370,2
20231201,090400,25988940,6360,6360,6360,6360,1124
20231201,090300,18840300,6370,6370,6370,6370,1
20231201,090200,18833930,6360,6360,6360,6350,745
20231201,090100,14100760,6350,6360,6360,6350,345
20231201,090000,11906580,6360,6370,6370,6360,1762