KissMeData/099430/min/candle-20231206.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231206,200300,2682410040,6610,6610,6610,6610,21312
20231206,200200,2682410040,6610,6610,6610,6610,0
20231206,200100,2682410040,6610,6610,6610,6610,0
20231206,200000,2682410040,6610,6610,6610,6610,0
20231206,195900,2682410040,6610,6610,6610,6610,0
20231206,195800,2682410040,6610,6610,6610,6610,0
20231206,195700,2682410040,6610,6610,6610,6610,0
20231206,195600,2682410040,6610,6610,6610,6610,0
20231206,195500,2682410040,6610,6610,6610,6610,0
20231206,195400,2682410040,6610,6610,6610,6610,0
20231206,195300,2682410040,6610,6610,6610,6610,0
20231206,195200,2682410040,6610,6610,6610,6610,0
20231206,195100,2682410040,6610,6610,6610,6610,0
20231206,195000,2682410040,6610,6610,6610,6610,0
20231206,194900,2682410040,6610,6610,6610,6610,0
20231206,194800,2682410040,6610,6610,6610,6610,0
20231206,194700,2682410040,6610,6610,6610,6610,0
20231206,194600,2682410040,6610,6610,6610,6610,0
20231206,194500,2682410040,6610,6610,6610,6610,0
20231206,194400,2682410040,6610,6610,6610,6610,0
20231206,194300,2682410040,6610,6610,6610,6610,0
20231206,194200,2682410040,6610,6610,6610,6610,0
20231206,194100,2682410040,6610,6610,6610,6610,0
20231206,194000,2682410040,6610,6610,6610,6610,0
20231206,193900,2682410040,6610,6610,6610,6610,0
20231206,193800,2682410040,6610,6610,6610,6610,0
20231206,193700,2682410040,6610,6610,6610,6610,0
20231206,193600,2682410040,6610,6610,6610,6610,0
20231206,193500,2682410040,6610,6610,6610,6610,0
20231206,193400,2682410040,6610,6610,6610,6610,0
20231206,193300,2682410040,6610,6610,6610,6610,21312
20231206,193200,2682410040,6610,6610,6610,6610,0
20231206,193100,2682410040,6610,6610,6610,6610,0
20231206,193000,2682410040,6610,6610,6610,6610,0
20231206,192900,2682410040,6610,6610,6610,6610,0
20231206,192800,2682410040,6610,6610,6610,6610,0
20231206,192700,2682410040,6610,6610,6610,6610,0
20231206,192600,2682410040,6610,6610,6610,6610,0
20231206,192500,2682410040,6610,6610,6610,6610,0
20231206,192400,2682410040,6610,6610,6610,6610,0
20231206,192300,2682410040,6610,6610,6610,6610,0
20231206,192200,2682410040,6610,6610,6610,6610,0
20231206,192100,2682410040,6610,6610,6610,6610,0
20231206,192000,2682410040,6610,6610,6610,6610,0
20231206,191900,2682410040,6610,6610,6610,6610,0
20231206,191800,2682410040,6610,6610,6610,6610,0
20231206,191700,2682410040,6610,6610,6610,6610,0
20231206,191600,2682410040,6610,6610,6610,6610,0
20231206,191500,2682410040,6610,6610,6610,6610,0
20231206,191400,2682410040,6610,6610,6610,6610,0
20231206,191300,2682410040,6610,6610,6610,6610,0
20231206,191200,2682410040,6610,6610,6610,6610,0
20231206,191100,2682410040,6610,6610,6610,6610,0
20231206,191000,2682410040,6610,6610,6610,6610,0
20231206,190900,2682410040,6610,6610,6610,6610,0
20231206,190800,2682410040,6610,6610,6610,6610,0
20231206,190700,2682410040,6610,6610,6610,6610,0
20231206,190600,2682410040,6610,6610,6610,6610,0
20231206,190500,2682410040,6610,6610,6610,6610,0
20231206,190400,2682410040,6610,6610,6610,6610,0
20231206,190300,2682410040,6610,6610,6610,6610,21312
20231206,190200,2682410040,6610,6610,6610,6610,0
20231206,190100,2682410040,6610,6610,6610,6610,0
20231206,190000,2682410040,6610,6610,6610,6610,0
20231206,185900,2682410040,6610,6610,6610,6610,0
20231206,185800,2682410040,6610,6610,6610,6610,0
20231206,185700,2682410040,6610,6610,6610,6610,0
20231206,185600,2682410040,6610,6610,6610,6610,0
20231206,185500,2682410040,6610,6610,6610,6610,0
20231206,185400,2682410040,6610,6610,6610,6610,0
20231206,185300,2682410040,6610,6610,6610,6610,0
20231206,185200,2682410040,6610,6610,6610,6610,0
20231206,185100,2682410040,6610,6610,6610,6610,0
20231206,185000,2682410040,6610,6610,6610,6610,0
20231206,184900,2682410040,6610,6610,6610,6610,0
20231206,184800,2682410040,6610,6610,6610,6610,0
20231206,184700,2682410040,6610,6610,6610,6610,0
20231206,184600,2682410040,6610,6610,6610,6610,0
20231206,184500,2682410040,6610,6610,6610,6610,0
20231206,184400,2682410040,6610,6610,6610,6610,0
20231206,184300,2682410040,6610,6610,6610,6610,0
20231206,184200,2682410040,6610,6610,6610,6610,0
20231206,184100,2682410040,6610,6610,6610,6610,0
20231206,184000,2682410040,6610,6610,6610,6610,0
20231206,183900,2682410040,6610,6610,6610,6610,0
20231206,183800,2682410040,6610,6610,6610,6610,0
20231206,183700,2682410040,6610,6610,6610,6610,0
20231206,183600,2682410040,6610,6610,6610,6610,0
20231206,183500,2682410040,6610,6610,6610,6610,0
20231206,183400,2682410040,6610,6610,6610,6610,0
20231206,183300,2682410040,6610,6610,6610,6610,21312
20231206,183200,2682410040,6610,6610,6610,6610,0
20231206,183100,2682410040,6610,6610,6610,6610,0
20231206,183000,2682410040,6610,6610,6610,6610,0
20231206,182900,2682410040,6610,6610,6610,6610,0
20231206,182800,2682410040,6610,6610,6610,6610,0
20231206,182700,2682410040,6610,6610,6610,6610,0
20231206,182600,2682410040,6610,6610,6610,6610,0
20231206,182500,2682410040,6610,6610,6610,6610,0
20231206,182400,2682410040,6610,6610,6610,6610,0
20231206,182300,2682410040,6610,6610,6610,6610,0
20231206,182200,2682410040,6610,6610,6610,6610,0
20231206,182100,2682410040,6610,6610,6610,6610,0
20231206,182000,2682410040,6610,6610,6610,6610,0
20231206,181900,2682410040,6610,6610,6610,6610,0
20231206,181800,2682410040,6610,6610,6610,6610,0
20231206,181700,2682410040,6610,6610,6610,6610,0
20231206,181600,2682410040,6610,6610,6610,6610,0
20231206,181500,2682410040,6610,6610,6610,6610,0
20231206,181400,2682410040,6610,6610,6610,6610,0
20231206,181300,2682410040,6610,6610,6610,6610,0
20231206,181200,2682410040,6610,6610,6610,6610,0
20231206,181100,2682410040,6610,6610,6610,6610,0
20231206,181000,2682410040,6610,6610,6610,6610,0
20231206,180900,2682410040,6610,6610,6610,6610,0
20231206,180800,2682410040,6610,6610,6610,6610,0
20231206,180700,2682410040,6610,6610,6610,6610,0
20231206,180600,2682410040,6610,6610,6610,6610,0
20231206,180500,2682410040,6610,6610,6610,6610,0
20231206,180400,2682410040,6610,6610,6610,6610,0
20231206,180300,2682410040,6610,6610,6610,6610,21312
20231206,180200,2682410040,6610,6610,6610,6610,0
20231206,180100,2682410040,6610,6610,6610,6610,0
20231206,180000,2682410040,6610,6610,6610,6610,0
20231206,175900,2682410040,6610,6610,6610,6610,0
20231206,175800,2682410040,6610,6610,6610,6610,0
20231206,175700,2682410040,6610,6610,6610,6610,0
20231206,175600,2682410040,6610,6610,6610,6610,0
20231206,175500,2682410040,6610,6610,6610,6610,0
20231206,175400,2682410040,6610,6610,6610,6610,0
20231206,175300,2682410040,6610,6610,6610,6610,0
20231206,175200,2682410040,6610,6610,6610,6610,0
20231206,175100,2682410040,6610,6610,6610,6610,0
20231206,175000,2682410040,6610,6610,6610,6610,0
20231206,174900,2682410040,6610,6610,6610,6610,0
20231206,174800,2682410040,6610,6610,6610,6610,0
20231206,174700,2682410040,6610,6610,6610,6610,0
20231206,174600,2682410040,6610,6610,6610,6610,0
20231206,174500,2682410040,6610,6610,6610,6610,0
20231206,174400,2682410040,6610,6610,6610,6610,0
20231206,174300,2682410040,6610,6610,6610,6610,0
20231206,174200,2682410040,6610,6610,6610,6610,0
20231206,174100,2682410040,6610,6610,6610,6610,0
20231206,174000,2682410040,6610,6610,6610,6610,0
20231206,173900,2682410040,6610,6610,6610,6610,0
20231206,173800,2682410040,6610,6610,6610,6610,0
20231206,173700,2682410040,6610,6610,6610,6610,0
20231206,173600,2682410040,6610,6610,6610,6610,0
20231206,173500,2682410040,6610,6610,6610,6610,0
20231206,173400,2682410040,6610,6610,6610,6610,0
20231206,173300,2682410040,6610,6610,6610,6610,21312
20231206,173200,2682410040,6610,6610,6610,6610,0
20231206,173100,2682410040,6610,6610,6610,6610,0
20231206,173000,2682410040,6610,6610,6610,6610,0
20231206,172900,2682410040,6610,6610,6610,6610,0
20231206,172800,2682410040,6610,6610,6610,6610,0
20231206,172700,2682410040,6610,6610,6610,6610,0
20231206,172600,2682410040,6610,6610,6610,6610,0
20231206,172500,2682410040,6610,6610,6610,6610,0
20231206,172400,2682410040,6610,6610,6610,6610,0
20231206,172300,2682410040,6610,6610,6610,6610,0
20231206,172200,2682410040,6610,6610,6610,6610,0
20231206,172100,2682410040,6610,6610,6610,6610,0
20231206,172000,2682410040,6610,6610,6610,6610,0
20231206,171900,2682410040,6610,6610,6610,6610,0
20231206,171800,2682410040,6610,6610,6610,6610,0
20231206,171700,2682410040,6610,6610,6610,6610,0
20231206,171600,2682410040,6610,6610,6610,6610,0
20231206,171500,2682410040,6610,6610,6610,6610,0
20231206,171400,2682410040,6610,6610,6610,6610,0
20231206,171300,2682410040,6610,6610,6610,6610,0
20231206,171200,2682410040,6610,6610,6610,6610,0
20231206,171100,2682410040,6610,6610,6610,6610,0
20231206,171000,2682410040,6610,6610,6610,6610,0
20231206,170900,2682410040,6610,6610,6610,6610,0
20231206,170800,2682410040,6610,6610,6610,6610,0
20231206,170700,2682410040,6610,6610,6610,6610,0
20231206,170600,2682410040,6610,6610,6610,6610,0
20231206,170500,2682410040,6610,6610,6610,6610,0
20231206,170400,2682410040,6610,6610,6610,6610,0
20231206,170300,2682410040,6610,6610,6610,6610,21312
20231206,170200,2682410040,6610,6610,6610,6610,0
20231206,170100,2682410040,6610,6610,6610,6610,0
20231206,170000,2682410040,6610,6610,6610,6610,0
20231206,165900,2682410040,6610,6610,6610,6610,0
20231206,165800,2682410040,6610,6610,6610,6610,0
20231206,165700,2682410040,6610,6610,6610,6610,0
20231206,165600,2682410040,6610,6610,6610,6610,0
20231206,165500,2682410040,6610,6610,6610,6610,0
20231206,165400,2682410040,6610,6610,6610,6610,0
20231206,165300,2682410040,6610,6610,6610,6610,0
20231206,165200,2682410040,6610,6610,6610,6610,0
20231206,165100,2682410040,6610,6610,6610,6610,0
20231206,165000,2682410040,6610,6610,6610,6610,0
20231206,164900,2682410040,6610,6610,6610,6610,0
20231206,164800,2682410040,6610,6610,6610,6610,0
20231206,164700,2682410040,6610,6610,6610,6610,0
20231206,164600,2682410040,6610,6610,6610,6610,0
20231206,164500,2682410040,6610,6610,6610,6610,0
20231206,164400,2682410040,6610,6610,6610,6610,0
20231206,164300,2682410040,6610,6610,6610,6610,0
20231206,164200,2682410040,6610,6610,6610,6610,0
20231206,164100,2682410040,6610,6610,6610,6610,0
20231206,164000,2682410040,6610,6610,6610,6610,0
20231206,163900,2682410040,6610,6610,6610,6610,0
20231206,163800,2682410040,6610,6610,6610,6610,0
20231206,163700,2682410040,6610,6610,6610,6610,0
20231206,163600,2682410040,6610,6610,6610,6610,0
20231206,163500,2682410040,6610,6610,6610,6610,0
20231206,163400,2682410040,6610,6610,6610,6610,0
20231206,163300,2682410040,6610,6610,6610,6610,21312
20231206,163200,2682410040,6610,6610,6610,6610,0
20231206,163100,2682410040,6610,6610,6610,6610,0
20231206,163000,2682410040,6610,6610,6610,6610,0
20231206,162900,2682410040,6610,6610,6610,6610,0
20231206,162800,2682410040,6610,6610,6610,6610,0
20231206,162700,2682410040,6610,6610,6610,6610,0
20231206,162600,2682410040,6610,6610,6610,6610,0
20231206,162500,2682410040,6610,6610,6610,6610,0
20231206,162400,2682410040,6610,6610,6610,6610,0
20231206,162300,2682410040,6610,6610,6610,6610,0
20231206,162200,2682410040,6610,6610,6610,6610,0
20231206,162100,2682410040,6610,6610,6610,6610,0
20231206,162000,2682410040,6610,6610,6610,6610,0
20231206,161900,2682410040,6610,6610,6610,6610,0
20231206,161800,2682410040,6610,6610,6610,6610,0
20231206,161700,2682410040,6610,6610,6610,6610,0
20231206,161600,2682410040,6610,6610,6610,6610,0
20231206,161500,2682410040,6610,6610,6610,6610,0
20231206,161400,2682410040,6610,6610,6610,6610,0
20231206,161300,2682410040,6610,6610,6610,6610,0
20231206,161200,2682410040,6610,6610,6610,6610,0
20231206,161100,2682410040,6610,6610,6610,6610,0
20231206,161000,2682410040,6610,6610,6610,6610,0
20231206,160900,2682410040,6610,6610,6610,6610,0
20231206,160800,2682410040,6610,6610,6610,6610,0
20231206,160700,2682410040,6610,6610,6610,6610,0
20231206,160600,2682410040,6610,6610,6610,6610,0
20231206,160500,2682410040,6610,6610,6610,6610,0
20231206,160400,2682410040,6610,6610,6610,6610,0
20231206,160300,2682410040,6610,6610,6610,6610,21312
20231206,160200,2682410040,6610,6610,6610,6610,0
20231206,160100,2682410040,6610,6610,6610,6610,0
20231206,160000,2682410040,6610,6610,6610,6610,0
20231206,155900,2682410040,6610,6610,6610,6610,0
20231206,155800,2682410040,6610,6610,6610,6610,0
20231206,155700,2682410040,6610,6610,6610,6610,0
20231206,155600,2682410040,6610,6610,6610,6610,0
20231206,155500,2682410040,6610,6610,6610,6610,0
20231206,155400,2682410040,6610,6610,6610,6610,0
20231206,155300,2682410040,6610,6610,6610,6610,0
20231206,155200,2682410040,6610,6610,6610,6610,0
20231206,155100,2682410040,6610,6610,6610,6610,0
20231206,155000,2682410040,6610,6610,6610,6610,0
20231206,154900,2682410040,6610,6610,6610,6610,0
20231206,154800,2682410040,6610,6610,6610,6610,0
20231206,154700,2682410040,6610,6610,6610,6610,0
20231206,154600,2682410040,6610,6610,6610,6610,0
20231206,154500,2682410040,6610,6610,6610,6610,0
20231206,154400,2682410040,6610,6610,6610,6610,0
20231206,154300,2682410040,6610,6610,6610,6610,0
20231206,154200,2682410040,6610,6610,6610,6610,0
20231206,154100,2682410040,6610,6610,6610,6610,0
20231206,154000,2682410040,6610,6610,6610,6610,0
20231206,153900,2682410040,6610,6610,6610,6610,0
20231206,153800,2682410040,6610,6610,6610,6610,0
20231206,153700,2682410040,6610,6610,6610,6610,0
20231206,153600,2682410040,6610,6610,6610,6610,0
20231206,153500,2682410040,6610,6610,6610,6610,0
20231206,153400,2682410040,6610,6610,6610,6610,0
20231206,153300,2682410040,6610,6610,6610,6610,21312
20231206,153200,2682410040,6610,6610,6610,6610,0
20231206,153100,2682410040,6610,6610,6610,6610,0
20231206,153000,2682410040,6610,6610,6610,6610,21312
20231206,152900,2541537720,6590,6590,6590,6590,0
20231206,152800,2541537720,6590,6590,6590,6590,0
20231206,152700,2541537720,6590,6590,6590,6590,0
20231206,152600,2541537720,6590,6590,6590,6590,0
20231206,152500,2541537720,6590,6590,6590,6590,0
20231206,152400,2541537720,6590,6590,6590,6590,0
20231206,152300,2541537720,6590,6590,6590,6590,0
20231206,152200,2541537720,6590,6590,6590,6590,0
20231206,152100,2541537720,6590,6590,6590,6590,0
20231206,152000,2541537720,6590,6590,6590,6590,0
20231206,151900,2541537720,6590,6580,6590,6580,2956
20231206,151800,2522087220,6580,6570,6580,6570,1704
20231206,151700,2510884020,6580,6580,6580,6580,1
20231206,151600,2510877440,6570,6570,6580,6570,265
20231206,151500,2509136380,6580,6570,6580,6570,489
20231206,151400,2505922760,6580,6580,6580,6580,201
20231206,151300,2504600180,6560,6580,6580,6560,1603
20231206,151200,2494067990,6580,6580,6580,6580,101
20231206,151100,2493403410,6570,6570,6570,6570,350
20231206,151000,2491103910,6570,6570,6570,6570,3
20231206,150900,2491084200,6580,6590,6590,6570,1924
20231206,150800,2478435610,6590,6580,6590,6580,448
20231206,150700,2475485760,6580,6580,6590,6580,241
20231206,150600,2473899970,6590,6590,6590,6590,2
20231206,150500,2473886790,6570,6580,6590,6570,743
20231206,150400,2468997830,6580,6590,6590,6580,3057
20231206,150300,2448880180,6590,6580,6590,6580,591
20231206,150200,2444991390,6580,6580,6580,6580,29
20231206,150100,2444800570,6580,6570,6580,6570,1250
20231206,150000,2436585570,6590,6580,6590,6580,2108
20231206,145900,2422714900,6590,6580,6590,6570,166
20231206,145800,2421622060,6580,6570,6580,6570,1200
20231206,145700,2413736060,6590,6580,6590,6580,1903
20231206,145600,2401214190,6590,6600,6600,6590,38
20231206,145500,2400963700,6590,6590,6590,6580,1037
20231206,145400,2394129880,6600,6590,6600,6590,2022
20231206,145300,2380804860,6600,6590,6600,6580,1039
20231206,145200,2373958200,6600,6590,6600,6580,1087
20231206,145100,2366795010,6600,6590,6600,6590,228
20231206,145000,2365290690,6600,6600,6600,6590,4423
20231206,144900,2336134170,6600,6580,6600,6580,7439
20231206,144800,2287113890,6580,6590,6590,6580,1935
20231206,144700,2274365290,6580,6570,6590,6570,3541
20231206,144600,2251088410,6570,6570,6570,6570,51
20231206,144500,2250753340,6560,6560,6560,6560,862
20231206,144400,2245098620,6560,6580,6580,6560,6057
20231206,144300,2205268160,6590,6590,6590,6580,409
20231206,144200,2202576550,6590,6590,6590,6590,284
20231206,144100,2200704990,6590,6580,6590,6580,4778
20231206,144000,2169222970,6590,6580,6590,6580,5068
20231206,143900,2135845520,6580,6570,6580,6570,229
20231206,143800,2134340940,6570,6570,6580,6570,1497
20231206,143700,2124503650,6570,6570,6580,6570,6302
20231206,143600,2083088630,6570,6580,6580,6560,472
20231206,143500,2079987880,6570,6570,6570,6560,953
20231206,143400,2073726680,6580,6570,6580,6570,442
20231206,143300,2070822690,6570,6580,6580,6570,2105
20231206,143200,2056984360,6580,6570,6580,6570,544
20231206,143100,2053410060,6570,6560,6580,6560,656
20231206,143000,2049098640,6570,6580,6580,6570,123
20231206,142900,2048289440,6580,6570,6580,6560,2631
20231206,142800,2031026840,6580,6590,6590,6570,4040
20231206,142700,2004423330,6590,6570,6590,6570,5382
20231206,142600,1969020050,6560,6570,6570,6560,23
20231206,142500,1968869000,6570,6570,6570,6570,1
20231206,142400,1968862430,6570,6550,6570,6550,169
20231206,142300,1967755100,6550,6560,6560,6550,153
20231206,142200,1966752320,6570,6570,6570,6560,1572
20231206,142100,1956425280,6580,6570,6580,6570,1304
20231206,142000,1947849580,6580,6560,6580,6560,4101
20231206,141900,1920897560,6560,6550,6560,6550,4787
20231206,141800,1889495040,6550,6550,6560,6550,744
20231206,141700,1884621830,6550,6540,6560,6540,6994
20231206,141600,1838795720,6540,6530,6540,6530,1612
20231206,141500,1828254280,6530,6530,6530,6530,1
20231206,141400,1828247750,6520,6530,6540,6520,986
20231206,141300,1821809090,6540,6530,6540,6530,14
20231206,141200,1821717540,6530,6540,6540,6530,1536
20231206,141100,1811672110,6540,6540,6540,6540,1034
20231206,141000,1804909750,6540,6550,6550,6540,217
20231206,140900,1803489030,6550,6540,6550,6540,470
20231206,140800,1800410590,6540,6540,6550,6540,206
20231206,140700,1799062320,6540,6560,6560,6530,1168
20231206,140600,1791423110,6550,6550,6560,6540,1463
20231206,140500,1781845090,6550,6540,6550,6540,1323
20231206,140400,1773181390,6550,6550,6550,6550,257
20231206,140300,1771498040,6550,6550,6550,6540,1481
20231206,140200,1761797690,6550,6550,6550,6550,666
20231206,140100,1757435390,6550,6550,6550,6550,323
20231206,140000,1755319740,6550,6550,6560,6540,620
20231206,135900,1751259830,6550,6540,6550,6540,1852
20231206,135800,1739130980,6550,6540,6550,6530,10588
20231206,135700,1669826830,6530,6520,6530,6510,3195
20231206,135600,1648972150,6520,6490,6520,6490,12965
20231206,135500,1564624190,6480,6470,6480,6460,4852
20231206,135400,1533193900,6470,6470,6470,6470,0
20231206,135300,1533193900,6470,6470,6470,6470,40
20231206,135200,1532935100,6470,6470,6470,6470,3
20231206,135100,1532915690,6470,6470,6470,6470,0
20231206,135000,1532915690,6470,6470,6470,6470,2
20231206,134900,1532902750,6470,6470,6470,6470,0
20231206,134800,1532902750,6470,6470,6470,6470,100
20231206,134700,1532255750,6470,6470,6470,6470,0
20231206,134600,1532255750,6470,6460,6470,6460,88
20231206,134500,1531686770,6460,6460,6460,6460,807
20231206,134400,1526473550,6460,6460,6460,6460,500
20231206,134300,1523243550,6460,6460,6460,6460,0
20231206,134200,1523243550,6460,6460,6460,6460,0
20231206,134100,1523243550,6460,6460,6460,6460,1234
20231206,134000,1515271910,6460,6460,6460,6460,136
20231206,133900,1514393350,6460,6460,6460,6460,200
20231206,133800,1513101350,6470,6470,6470,6470,0
20231206,133700,1513101350,6470,6470,6470,6470,8
20231206,133600,1513049590,6470,6470,6470,6470,2
20231206,133500,1513036650,6470,6470,6470,6470,0
20231206,133400,1513036650,6470,6460,6470,6460,51
20231206,133300,1512707180,6460,6470,6470,6460,95
20231206,133200,1512092580,6470,6470,6470,6470,0
20231206,133100,1512092580,6470,6470,6470,6470,30
20231206,133000,1511898480,6460,6460,6460,6460,349
20231206,132900,1509643940,6460,6460,6460,6460,0
20231206,132800,1509643940,6460,6480,6480,6460,251
20231206,132700,1508022450,6460,6460,6460,6460,0
20231206,132600,1508022450,6460,6460,6460,6460,0
20231206,132500,1508022450,6460,6460,6460,6460,0
20231206,132400,1508022450,6460,6470,6470,6460,53
20231206,132300,1507680010,6460,6460,6460,6460,2018
20231206,132200,1494643730,6460,6460,6460,6460,50
20231206,132100,1494320730,6460,6470,6470,6460,1252
20231206,132000,1486232420,6480,6480,6480,6480,0
20231206,131900,1486232420,6480,6480,6480,6480,50
20231206,131800,1485908420,6480,6480,6480,6480,1
20231206,131700,1485901940,6460,6460,6460,6460,4
20231206,131600,1485876100,6460,6460,6460,6460,0
20231206,131500,1485876100,6460,6480,6480,6460,166
20231206,131400,1484803720,6460,6460,6460,6460,1
20231206,131300,1484797260,6460,6460,6460,6460,0
20231206,131200,1484797260,6460,6460,6460,6460,0
20231206,131100,1484797260,6460,6460,6460,6460,0
20231206,131000,1484797260,6460,6460,6460,6460,0
20231206,130900,1484797260,6460,6480,6480,6460,2
20231206,130800,1484784320,6480,6470,6480,6470,169
20231206,130700,1483690870,6480,6480,6480,6480,0
20231206,130600,1483690870,6480,6480,6480,6480,0
20231206,130500,1483690870,6480,6480,6480,6480,0
20231206,130400,1483690870,6480,6490,6490,6480,24
20231206,130300,1483535230,6470,6470,6470,6470,0
20231206,130200,1483535230,6470,6470,6470,6470,153
20231206,130100,1482545320,6470,6460,6470,6460,764
20231206,130000,1477609540,6460,6460,6460,6460,587
20231206,125900,1473817520,6460,6460,6460,6460,120
20231206,125800,1473042320,6460,6460,6460,6460,0
20231206,125700,1473042320,6460,6460,6460,6460,107
20231206,125600,1472351100,6460,6460,6460,6460,0
20231206,125500,1472351100,6460,6460,6460,6460,120
20231206,125400,1471575900,6460,6470,6470,6460,790
20231206,125300,1466472480,6470,6470,6470,6470,0
20231206,125200,1466472480,6470,6470,6470,6470,0
20231206,125100,1466472480,6470,6470,6470,6470,1
20231206,125000,1466466010,6460,6460,6460,6460,50
20231206,124900,1466143010,6460,6460,6460,6460,0
20231206,124800,1466143010,6460,6460,6460,6460,0
20231206,124700,1466143010,6460,6460,6460,6460,23
20231206,124600,1465994430,6460,6470,6470,6460,4
20231206,124500,1465968570,6470,6470,6470,6470,30
20231206,124400,1465774470,6470,6470,6470,6470,859
20231206,124300,1460216740,6470,6470,6470,6470,0
20231206,124200,1460216740,6470,6470,6470,6470,305
20231206,124100,1458243390,6470,6460,6470,6460,109
20231206,124000,1457539240,6470,6460,6470,6460,421
20231206,123900,1454819550,6460,6460,6460,6460,1961
20231206,123800,1442151490,6470,6470,6470,6470,0
20231206,123700,1442151490,6470,6470,6470,6470,85
20231206,123600,1441601540,6470,6470,6470,6460,1511
20231206,123500,1431840370,6470,6470,6470,6470,300
20231206,123400,1429899370,6470,6470,6470,6470,1
20231206,123300,1429892900,6480,6480,6480,6480,0
20231206,123200,1429892900,6480,6480,6480,6480,1
20231206,123100,1429886420,6470,6470,6470,6470,0
20231206,123000,1429886420,6470,6470,6470,6470,500
20231206,122900,1426651420,6480,6480,6480,6480,1
20231206,122800,1426644940,6470,6480,6480,6470,256
20231206,122700,1424988140,6490,6480,6490,6480,378
20231206,122600,1422537540,6480,6480,6480,6480,1121
20231206,122500,1415273460,6470,6480,6480,6470,2001
20231206,122400,1402326980,6480,6480,6480,6480,10
20231206,122300,1402262180,6480,6480,6480,6470,1026
20231206,122200,1395623840,6480,6480,6480,6480,4924
20231206,122100,1363716320,6480,6480,6480,6480,200
20231206,122000,1362420320,6480,6480,6480,6480,1
20231206,121900,1362413840,6490,6490,6490,6490,768
20231206,121800,1357429520,6490,6490,6490,6490,0
20231206,121700,1357429520,6490,6490,6500,6490,315
20231206,121600,1355384670,6500,6500,6500,6500,7
20231206,121500,1355339170,6490,6490,6490,6490,1
20231206,121400,1355332680,6500,6500,6500,6490,712
20231206,121300,1350711650,6500,6500,6500,6500,387
20231206,121200,1348196150,6500,6500,6500,6500,2046
20231206,121100,1334897150,6500,6500,6500,6500,187
20231206,121000,1333681650,6500,6510,6510,6500,11
20231206,120900,1333610140,6500,6510,6510,6500,106
20231206,120800,1332920380,6500,6500,6500,6500,2390
20231206,120700,1317385380,6500,6500,6510,6500,434
20231206,120600,1314561380,6510,6500,6510,6500,500
20231206,120500,1311309520,6500,6500,6500,6490,1430
20231206,120400,1302017020,6510,6500,6510,6500,91
20231206,120300,1301424810,6500,6500,6500,6500,107
20231206,120200,1300729310,6500,6500,6510,6500,141
20231206,120100,1299812790,6500,6500,6500,6500,0
20231206,120000,1299812790,6500,6510,6510,6500,342
20231206,115900,1297589640,6500,6510,6510,6500,302
20231206,115800,1295626620,6500,6500,6500,6500,0
20231206,115700,1295626620,6500,6510,6510,6500,4
20231206,115600,1295600590,6500,6500,6510,6500,23
20231206,115500,1295451080,6510,6500,6510,6500,21
20231206,115400,1295314400,6510,6510,6510,6510,161
20231206,115300,1294266290,6500,6510,6510,6500,25
20231206,115200,1294103590,6510,6510,6510,6500,527
20231206,115100,1290678060,6500,6500,6510,6500,41
20231206,115000,1290411550,6510,6510,6510,6510,0
20231206,114900,1290411550,6510,6490,6510,6490,154
20231206,114800,1289412070,6510,6510,6510,6510,0
20231206,114700,1289412070,6510,6510,6510,6510,1
20231206,114600,1289405560,6510,6510,6510,6500,107
20231206,114500,1288710040,6500,6500,6500,6500,2004
20231206,114400,1275684040,6500,6500,6500,6500,1191
20231206,114300,1267942540,6510,6500,6510,6500,21
20231206,114200,1267806010,6510,6510,6510,6510,1
20231206,114100,1267799500,6510,6510,6510,6500,140
20231206,114000,1266889290,6510,6500,6510,6500,1252
20231206,113900,1258751280,6510,6510,6510,6500,338
20231206,113800,1256551100,6510,6490,6510,6490,1244
20231206,113700,1248463450,6490,6500,6500,6490,11651
20231206,113600,1172766540,6500,6500,6500,6500,151
20231206,113500,1171785040,6490,6500,6500,6490,24
20231206,113400,1171629080,6490,6500,6500,6490,20
20231206,113300,1171499130,6500,6490,6500,6490,145
20231206,113200,1170556640,6500,6500,6500,6490,1699
20231206,113100,1159515140,6490,6490,6490,6490,5985
20231206,113000,1120672490,6490,6490,6490,6490,10
20231206,112900,1120607590,6490,6490,6490,6480,1190
20231206,112800,1112896240,6480,6480,6480,6480,2016
20231206,112700,1099832560,6480,6480,6480,6480,0
20231206,112600,1099832560,6480,6480,6480,6480,11
20231206,112500,1099761280,6480,6480,6480,6480,0
20231206,112400,1099761280,6480,6480,6480,6480,105
20231206,112300,1099080880,6480,6480,6480,6480,2
20231206,112200,1099067920,6490,6480,6490,6480,253
20231206,112100,1097428470,6480,6480,6480,6480,1015
20231206,112000,1090851270,6480,6480,6480,6480,0
20231206,111900,1090851270,6480,6480,6480,6480,0
20231206,111800,1090851270,6480,6470,6480,6470,61
20231206,111700,1090456590,6480,6480,6480,6480,10
20231206,111600,1090391790,6480,6480,6490,6480,782
20231206,111500,1085324420,6480,6480,6480,6480,1455
20231206,111400,1075896020,6490,6480,6490,6480,315
20231206,111300,1073854800,6490,6480,6490,6480,20
20231206,111200,1073725190,6490,6480,6490,6480,1060
20231206,111100,1066856370,6470,6470,6470,6470,403
20231206,111000,1064248960,6480,6480,6480,6480,0
20231206,110900,1064248960,6480,6480,6480,6470,34
20231206,110800,1064028840,6480,6470,6480,6470,51
20231206,110700,1063698860,6460,6480,6490,6460,1494
20231206,110600,1054020130,6480,6480,6480,6480,0
20231206,110500,1054020130,6480,6480,6490,6460,902
20231206,110400,1048174960,6480,6480,6480,6470,69
20231206,110300,1047728040,6480,6470,6480,6470,5502
20231206,110200,1012079800,6470,6470,6470,6470,309
20231206,110100,1010080570,6470,6460,6470,6460,3524
20231206,110000,987281520,6460,6470,6470,6460,116
20231206,105900,986531150,6470,6460,6470,6460,89
20231206,105800,985956020,6460,6460,6470,6460,201
20231206,105700,984655680,6470,6460,6470,6460,513
20231206,105600,981341680,6460,6460,6460,6460,650
20231206,105500,977142680,6460,6460,6460,6460,1
20231206,105400,977136220,6450,6460,6460,6450,613
20231206,105300,973182350,6450,6450,6450,6450,0
20231206,105200,973182350,6450,6450,6460,6450,241
20231206,105100,971627890,6460,6450,6460,6440,426
20231206,105000,968881380,6450,6440,6450,6440,101
20231206,104900,968230930,6440,6440,6440,6440,0
20231206,104800,968230930,6440,6450,6450,6440,6
20231206,104700,968192280,6440,6440,6440,6440,148
20231206,104600,967239160,6450,6450,6460,6430,257
20231206,104500,965581570,6430,6430,6430,6430,179
20231206,104400,964430600,6450,6440,6450,6440,51
20231206,104300,964102150,6430,6440,6440,6430,400
20231206,104200,961527690,6430,6430,6430,6430,0
20231206,104100,961527690,6430,6430,6430,6430,0
20231206,104000,961527690,6430,6450,6450,6430,6180
20231206,103900,921769170,6450,6450,6450,6450,767
20231206,103800,916822020,6440,6440,6440,6440,78
20231206,103700,916319700,6430,6450,6450,6430,4178
20231206,103600,889407210,6470,6470,6470,6470,0
20231206,103500,889407210,6470,6470,6470,6470,1
20231206,103400,889400740,6450,6450,6470,6450,560
20231206,103300,885786740,6450,6460,6460,6450,802
20231206,103200,880613340,6450,6450,6450,6450,0
20231206,103100,880613340,6450,6460,6460,6450,232
20231206,103000,879114940,6460,6460,6460,6460,0
20231206,102900,879114940,6460,6460,6460,6460,280
20231206,102800,877306140,6460,6460,6460,6460,812
20231206,102700,872060620,6460,6450,6460,6450,119
20231206,102600,871291890,6460,6460,6460,6460,60
20231206,102500,870904290,6450,6450,6450,6450,0
20231206,102400,870904290,6450,6450,6450,6450,0
20231206,102300,870904290,6450,6450,6450,6450,0
20231206,102200,870904290,6450,6450,6450,6450,0
20231206,102100,870904290,6450,6450,6450,6450,178
20231206,102000,869756190,6450,6450,6450,6450,1
20231206,101900,869749740,6440,6450,6450,6440,3530
20231206,101800,847013170,6450,6450,6450,6450,981
20231206,101700,840685720,6460,6460,6460,6460,735
20231206,101600,835937620,6460,6470,6470,6460,18
20231206,101500,835821320,6460,6460,6460,6460,852
20231206,101400,830317400,6460,6460,6460,6460,458
20231206,101300,827358720,6460,6460,6460,6460,100
20231206,101200,826712720,6470,6470,6470,6470,46
20231206,101100,826415100,6470,6470,6470,6470,2
20231206,101000,826402160,6460,6470,6470,6460,60
20231206,100900,826014460,6470,6460,6470,6460,500
20231206,100800,822781460,6460,6460,6470,6460,93
20231206,100700,822180660,6470,6470,6470,6470,89
20231206,100600,821604830,6470,6460,6470,6460,559
20231206,100500,817989080,6470,6470,6470,6470,422
20231206,100400,815258740,6470,6470,6470,6470,101
20231206,100300,814605270,6470,6480,6480,6470,537
20231206,100200,811130370,6480,6480,6480,6480,1041
20231206,100100,804384690,6490,6480,6490,6480,2657
20231206,100000,787151340,6490,6470,6490,6470,6766
20231206,095900,743319080,6460,6480,6480,6460,687
20231206,095800,738871510,6490,6460,6490,6460,11726
20231206,095700,662983970,6460,6440,6460,6440,4486
20231206,095600,634071360,6430,6440,6440,6430,628
20231206,095500,630027140,6440,6440,6440,6440,332
20231206,095400,627889060,6450,6450,6450,6450,101
20231206,095300,627237610,6440,6420,6440,6420,6018
20231206,095200,588521360,6420,6420,6420,6420,1005
20231206,095100,582069260,6420,6420,6420,6420,1204
20231206,095000,574339580,6410,6410,6410,6410,0
20231206,094900,574339580,6410,6430,6430,6410,4553
20231206,094800,545104300,6430,6430,6440,6430,296
20231206,094700,543201010,6430,6440,6440,6430,849
20231206,094600,537738450,6440,6440,6440,6440,10
20231206,094500,537674050,6440,6440,6440,6440,371
20231206,094400,535284810,6440,6440,6440,6440,0
20231206,094300,535284810,6440,6440,6440,6440,53
20231206,094200,534943490,6440,6440,6440,6440,0
20231206,094100,534943490,6440,6440,6440,6440,369
20231206,094000,532567130,6440,6450,6450,6440,2443
20231206,093900,516833390,6460,6440,6460,6440,767
20231206,093800,511888130,6440,6460,6460,6440,18
20231206,093700,511772190,6460,6450,6460,6450,2179
20231206,093600,497717530,6450,6450,6450,6430,4509
20231206,093500,468694500,6430,6430,6450,6430,151
20231206,093400,467722570,6450,6450,6450,6450,0
20231206,093300,467722570,6450,6440,6450,6440,260
20231206,093200,466048160,6440,6430,6440,6430,137
20231206,093100,465167100,6430,6430,6430,6430,2
20231206,093000,465154240,6430,6450,6450,6430,4622
20231206,092900,435412050,6450,6450,6450,6450,700
20231206,092800,430897050,6460,6460,6460,6450,362
20231206,092700,428558540,6460,6460,6460,6460,568
20231206,092600,424889260,6460,6460,6460,6460,652
20231206,092500,420677340,6470,6470,6470,6470,1043
20231206,092400,413929130,6470,6470,6470,6470,817
20231206,092300,408643140,6470,6460,6470,6460,1084
20231206,092200,401632160,6470,6450,6470,6450,2538
20231206,092100,385241260,6440,6440,6440,6440,542
20231206,092000,381750780,6440,6440,6440,6440,285
20231206,091900,379915380,6450,6450,6450,6450,27
20231206,091800,379741230,6430,6450,6450,6430,1074
20231206,091700,372821320,6450,6460,6460,6450,917
20231206,091600,366898510,6460,6470,6480,6460,4528
20231206,091500,337638890,6480,6460,6480,6460,2903
20231206,091400,318828000,6480,6460,6480,6450,4740
20231206,091300,288172590,6460,6440,6460,6440,1442
20231206,091200,278864450,6450,6450,6450,6450,472
20231206,091100,275820050,6450,6450,6450,6440,748
20231206,091000,270995510,6450,6460,6470,6450,1439
20231206,090900,261703510,6470,6470,6480,6460,2258
20231206,090800,247086880,6470,6480,6490,6460,1546
20231206,090700,237077440,6480,6480,6490,6470,3341
20231206,090600,215429770,6470,6410,6470,6410,11620
20231206,090500,140719060,6370,6400,6410,6370,3459
20231206,090400,118582120,6400,6410,6410,6400,796
20231206,090300,113482700,6420,6420,6420,6420,356
20231206,090200,111197180,6430,6430,6430,6430,1712
20231206,090100,100189020,6430,6420,6430,6360,6171
20231206,090000,60695820,6440,6460,6470,6410,9403