KissMeData/123700/min/candle-20231207.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231207,201300,279634100,3560,3560,3560,3560,4145
20231207,201200,279634100,3560,3560,3560,3560,0
20231207,201100,279634100,3560,3560,3560,3560,0
20231207,201000,279634100,3560,3560,3560,3560,0
20231207,200900,279634100,3560,3560,3560,3560,0
20231207,200800,279634100,3560,3560,3560,3560,0
20231207,200700,279634100,3560,3560,3560,3560,0
20231207,200600,279634100,3560,3560,3560,3560,0
20231207,200500,279634100,3560,3560,3560,3560,0
20231207,200400,279634100,3560,3560,3560,3560,0
20231207,200300,279634100,3560,3560,3560,3560,0
20231207,200200,279634100,3560,3560,3560,3560,0
20231207,200100,279634100,3560,3560,3560,3560,0
20231207,200000,279634100,3560,3560,3560,3560,0
20231207,195900,279634100,3560,3560,3560,3560,0
20231207,195800,279634100,3560,3560,3560,3560,0
20231207,195700,279634100,3560,3560,3560,3560,0
20231207,195600,279634100,3560,3560,3560,3560,0
20231207,195500,279634100,3560,3560,3560,3560,0
20231207,195400,279634100,3560,3560,3560,3560,0
20231207,195300,279634100,3560,3560,3560,3560,0
20231207,195200,279634100,3560,3560,3560,3560,0
20231207,195100,279634100,3560,3560,3560,3560,0
20231207,195000,279634100,3560,3560,3560,3560,0
20231207,194900,279634100,3560,3560,3560,3560,0
20231207,194800,279634100,3560,3560,3560,3560,0
20231207,194700,279634100,3560,3560,3560,3560,0
20231207,194600,279634100,3560,3560,3560,3560,0
20231207,194500,279634100,3560,3560,3560,3560,0
20231207,194400,279634100,3560,3560,3560,3560,0
20231207,194300,279634100,3560,3560,3560,3560,4145
20231207,194200,279634100,3560,3560,3560,3560,0
20231207,194100,279634100,3560,3560,3560,3560,0
20231207,194000,279634100,3560,3560,3560,3560,0
20231207,193900,279634100,3560,3560,3560,3560,0
20231207,193800,279634100,3560,3560,3560,3560,0
20231207,193700,279634100,3560,3560,3560,3560,0
20231207,193600,279634100,3560,3560,3560,3560,0
20231207,193500,279634100,3560,3560,3560,3560,0
20231207,193400,279634100,3560,3560,3560,3560,0
20231207,193300,279634100,3560,3560,3560,3560,0
20231207,193200,279634100,3560,3560,3560,3560,0
20231207,193100,279634100,3560,3560,3560,3560,0
20231207,193000,279634100,3560,3560,3560,3560,0
20231207,192900,279634100,3560,3560,3560,3560,0
20231207,192800,279634100,3560,3560,3560,3560,0
20231207,192700,279634100,3560,3560,3560,3560,0
20231207,192600,279634100,3560,3560,3560,3560,0
20231207,192500,279634100,3560,3560,3560,3560,0
20231207,192400,279634100,3560,3560,3560,3560,0
20231207,192300,279634100,3560,3560,3560,3560,0
20231207,192200,279634100,3560,3560,3560,3560,0
20231207,192100,279634100,3560,3560,3560,3560,0
20231207,192000,279634100,3560,3560,3560,3560,0
20231207,191900,279634100,3560,3560,3560,3560,0
20231207,191800,279634100,3560,3560,3560,3560,0
20231207,191700,279634100,3560,3560,3560,3560,0
20231207,191600,279634100,3560,3560,3560,3560,0
20231207,191500,279634100,3560,3560,3560,3560,0
20231207,191400,279634100,3560,3560,3560,3560,0
20231207,191300,279634100,3560,3560,3560,3560,4145
20231207,191200,279634100,3560,3560,3560,3560,0
20231207,191100,279634100,3560,3560,3560,3560,0
20231207,191000,279634100,3560,3560,3560,3560,0
20231207,190900,279634100,3560,3560,3560,3560,0
20231207,190800,279634100,3560,3560,3560,3560,0
20231207,190700,279634100,3560,3560,3560,3560,0
20231207,190600,279634100,3560,3560,3560,3560,0
20231207,190500,279634100,3560,3560,3560,3560,0
20231207,190400,279634100,3560,3560,3560,3560,0
20231207,190300,279634100,3560,3560,3560,3560,0
20231207,190200,279634100,3560,3560,3560,3560,0
20231207,190100,279634100,3560,3560,3560,3560,0
20231207,190000,279634100,3560,3560,3560,3560,0
20231207,185900,279634100,3560,3560,3560,3560,0
20231207,185800,279634100,3560,3560,3560,3560,0
20231207,185700,279634100,3560,3560,3560,3560,0
20231207,185600,279634100,3560,3560,3560,3560,0
20231207,185500,279634100,3560,3560,3560,3560,0
20231207,185400,279634100,3560,3560,3560,3560,0
20231207,185300,279634100,3560,3560,3560,3560,0
20231207,185200,279634100,3560,3560,3560,3560,0
20231207,185100,279634100,3560,3560,3560,3560,0
20231207,185000,279634100,3560,3560,3560,3560,0
20231207,184900,279634100,3560,3560,3560,3560,0
20231207,184800,279634100,3560,3560,3560,3560,0
20231207,184700,279634100,3560,3560,3560,3560,0
20231207,184600,279634100,3560,3560,3560,3560,0
20231207,184500,279634100,3560,3560,3560,3560,0
20231207,184400,279634100,3560,3560,3560,3560,0
20231207,184300,279634100,3560,3560,3560,3560,4145
20231207,184200,279634100,3560,3560,3560,3560,0
20231207,184100,279634100,3560,3560,3560,3560,0
20231207,184000,279634100,3560,3560,3560,3560,0
20231207,183900,279634100,3560,3560,3560,3560,0
20231207,183800,279634100,3560,3560,3560,3560,0
20231207,183700,279634100,3560,3560,3560,3560,0
20231207,183600,279634100,3560,3560,3560,3560,0
20231207,183500,279634100,3560,3560,3560,3560,0
20231207,183400,279634100,3560,3560,3560,3560,0
20231207,183300,279634100,3560,3560,3560,3560,0
20231207,183200,279634100,3560,3560,3560,3560,0
20231207,183100,279634100,3560,3560,3560,3560,0
20231207,183000,279634100,3560,3560,3560,3560,0
20231207,182900,279634100,3560,3560,3560,3560,0
20231207,182800,279634100,3560,3560,3560,3560,0
20231207,182700,279634100,3560,3560,3560,3560,0
20231207,182600,279634100,3560,3560,3560,3560,0
20231207,182500,279634100,3560,3560,3560,3560,0
20231207,182400,279634100,3560,3560,3560,3560,0
20231207,182300,279634100,3560,3560,3560,3560,0
20231207,182200,279634100,3560,3560,3560,3560,0
20231207,182100,279634100,3560,3560,3560,3560,0
20231207,182000,279634100,3560,3560,3560,3560,0
20231207,181900,279634100,3560,3560,3560,3560,0
20231207,181800,279634100,3560,3560,3560,3560,0
20231207,181700,279634100,3560,3560,3560,3560,0
20231207,181600,279634100,3560,3560,3560,3560,0
20231207,181500,279634100,3560,3560,3560,3560,0
20231207,181400,279634100,3560,3560,3560,3560,0
20231207,181300,279634100,3560,3560,3560,3560,4145
20231207,181200,279634100,3560,3560,3560,3560,0
20231207,181100,279634100,3560,3560,3560,3560,0
20231207,181000,279634100,3560,3560,3560,3560,0
20231207,180900,279634100,3560,3560,3560,3560,0
20231207,180800,279634100,3560,3560,3560,3560,0
20231207,180700,279634100,3560,3560,3560,3560,0
20231207,180600,279634100,3560,3560,3560,3560,0
20231207,180500,279634100,3560,3560,3560,3560,0
20231207,180400,279634100,3560,3560,3560,3560,0
20231207,180300,279634100,3560,3560,3560,3560,0
20231207,180200,279634100,3560,3560,3560,3560,0
20231207,180100,279634100,3560,3560,3560,3560,0
20231207,180000,279634100,3560,3560,3560,3560,0
20231207,175900,279634100,3560,3560,3560,3560,0
20231207,175800,279634100,3560,3560,3560,3560,0
20231207,175700,279634100,3560,3560,3560,3560,0
20231207,175600,279634100,3560,3560,3560,3560,0
20231207,175500,279634100,3560,3560,3560,3560,0
20231207,175400,279634100,3560,3560,3560,3560,0
20231207,175300,279634100,3560,3560,3560,3560,0
20231207,175200,279634100,3560,3560,3560,3560,0
20231207,175100,279634100,3560,3560,3560,3560,0
20231207,175000,279634100,3560,3560,3560,3560,0
20231207,174900,279634100,3560,3560,3560,3560,0
20231207,174800,279634100,3560,3560,3560,3560,0
20231207,174700,279634100,3560,3560,3560,3560,0
20231207,174600,279634100,3560,3560,3560,3560,0
20231207,174500,279634100,3560,3560,3560,3560,0
20231207,174400,279634100,3560,3560,3560,3560,0
20231207,174300,279634100,3560,3560,3560,3560,4145
20231207,174200,279634100,3560,3560,3560,3560,0
20231207,174100,279634100,3560,3560,3560,3560,0
20231207,174000,279634100,3560,3560,3560,3560,0
20231207,173900,279634100,3560,3560,3560,3560,0
20231207,173800,279634100,3560,3560,3560,3560,0
20231207,173700,279634100,3560,3560,3560,3560,0
20231207,173600,279634100,3560,3560,3560,3560,0
20231207,173500,279634100,3560,3560,3560,3560,0
20231207,173400,279634100,3560,3560,3560,3560,0
20231207,173300,279634100,3560,3560,3560,3560,0
20231207,173200,279634100,3560,3560,3560,3560,0
20231207,173100,279634100,3560,3560,3560,3560,0
20231207,173000,279634100,3560,3560,3560,3560,0
20231207,172900,279634100,3560,3560,3560,3560,0
20231207,172800,279634100,3560,3560,3560,3560,0
20231207,172700,279634100,3560,3560,3560,3560,0
20231207,172600,279634100,3560,3560,3560,3560,0
20231207,172500,279634100,3560,3560,3560,3560,0
20231207,172400,279634100,3560,3560,3560,3560,0
20231207,172300,279634100,3560,3560,3560,3560,0
20231207,172200,279634100,3560,3560,3560,3560,0
20231207,172100,279634100,3560,3560,3560,3560,0
20231207,172000,279634100,3560,3560,3560,3560,0
20231207,171900,279634100,3560,3560,3560,3560,0
20231207,171800,279634100,3560,3560,3560,3560,0
20231207,171700,279634100,3560,3560,3560,3560,0
20231207,171600,279634100,3560,3560,3560,3560,0
20231207,171500,279634100,3560,3560,3560,3560,0
20231207,171400,279634100,3560,3560,3560,3560,0
20231207,171300,279634100,3560,3560,3560,3560,4145
20231207,171200,279634100,3560,3560,3560,3560,0
20231207,171100,279634100,3560,3560,3560,3560,0
20231207,171000,279634100,3560,3560,3560,3560,0
20231207,170900,279634100,3560,3560,3560,3560,0
20231207,170800,279634100,3560,3560,3560,3560,0
20231207,170700,279634100,3560,3560,3560,3560,0
20231207,170600,279634100,3560,3560,3560,3560,0
20231207,170500,279634100,3560,3560,3560,3560,0
20231207,170400,279634100,3560,3560,3560,3560,0
20231207,170300,279634100,3560,3560,3560,3560,0
20231207,170200,279634100,3560,3560,3560,3560,0
20231207,170100,279634100,3560,3560,3560,3560,0
20231207,170000,279634100,3560,3560,3560,3560,0
20231207,165900,279634100,3560,3560,3560,3560,0
20231207,165800,279634100,3560,3560,3560,3560,0
20231207,165700,279634100,3560,3560,3560,3560,0
20231207,165600,279634100,3560,3560,3560,3560,0
20231207,165500,279634100,3560,3560,3560,3560,0
20231207,165400,279634100,3560,3560,3560,3560,0
20231207,165300,279634100,3560,3560,3560,3560,0
20231207,165200,279634100,3560,3560,3560,3560,0
20231207,165100,279634100,3560,3560,3560,3560,0
20231207,165000,279634100,3560,3560,3560,3560,0
20231207,164900,279634100,3560,3560,3560,3560,0
20231207,164800,279634100,3560,3560,3560,3560,0
20231207,164700,279634100,3560,3560,3560,3560,0
20231207,164600,279634100,3560,3560,3560,3560,0
20231207,164500,279634100,3560,3560,3560,3560,0
20231207,164400,279634100,3560,3560,3560,3560,0
20231207,164300,279634100,3560,3560,3560,3560,4145
20231207,164200,279634100,3560,3560,3560,3560,0
20231207,164100,279634100,3560,3560,3560,3560,0
20231207,164000,279634100,3560,3560,3560,3560,0
20231207,163900,279634100,3560,3560,3560,3560,0
20231207,163800,279634100,3560,3560,3560,3560,0
20231207,163700,279634100,3560,3560,3560,3560,0
20231207,163600,279634100,3560,3560,3560,3560,0
20231207,163500,279634100,3560,3560,3560,3560,0
20231207,163400,279634100,3560,3560,3560,3560,0
20231207,163300,279634100,3560,3560,3560,3560,0
20231207,163200,279634100,3560,3560,3560,3560,0
20231207,163100,279634100,3560,3560,3560,3560,0
20231207,163000,279634100,3560,3560,3560,3560,0
20231207,162900,279634100,3560,3560,3560,3560,0
20231207,162800,279634100,3560,3560,3560,3560,0
20231207,162700,279634100,3560,3560,3560,3560,0
20231207,162600,279634100,3560,3560,3560,3560,0
20231207,162500,279634100,3560,3560,3560,3560,0
20231207,162400,279634100,3560,3560,3560,3560,0
20231207,162300,279634100,3560,3560,3560,3560,0
20231207,162200,279634100,3560,3560,3560,3560,0
20231207,162100,279634100,3560,3560,3560,3560,0
20231207,162000,279634100,3560,3560,3560,3560,0
20231207,161900,279634100,3560,3560,3560,3560,0
20231207,161800,279634100,3560,3560,3560,3560,0
20231207,161700,279634100,3560,3560,3560,3560,0
20231207,161600,279634100,3560,3560,3560,3560,0
20231207,161500,279634100,3560,3560,3560,3560,0
20231207,161400,279634100,3560,3560,3560,3560,0
20231207,161300,279634100,3560,3560,3560,3560,4145
20231207,161200,279634100,3560,3560,3560,3560,0
20231207,161100,279634100,3560,3560,3560,3560,0
20231207,161000,279634100,3560,3560,3560,3560,0
20231207,160900,279634100,3560,3560,3560,3560,0
20231207,160800,279634100,3560,3560,3560,3560,0
20231207,160700,279634100,3560,3560,3560,3560,0
20231207,160600,279634100,3560,3560,3560,3560,0
20231207,160500,279634100,3560,3560,3560,3560,0
20231207,160400,279634100,3560,3560,3560,3560,0
20231207,160300,279634100,3560,3560,3560,3560,0
20231207,160200,279634100,3560,3560,3560,3560,0
20231207,160100,279634100,3560,3560,3560,3560,0
20231207,160000,279634100,3560,3560,3560,3560,0
20231207,155900,279634100,3560,3560,3560,3560,0
20231207,155800,279634100,3560,3560,3560,3560,0
20231207,155700,279634100,3560,3560,3560,3560,0
20231207,155600,279634100,3560,3560,3560,3560,0
20231207,155500,279634100,3560,3560,3560,3560,0
20231207,155400,279634100,3560,3560,3560,3560,0
20231207,155300,279634100,3560,3560,3560,3560,0
20231207,155200,279634100,3560,3560,3560,3560,0
20231207,155100,279634100,3560,3560,3560,3560,0
20231207,155000,279634100,3560,3560,3560,3560,0
20231207,154900,279634100,3560,3560,3560,3560,0
20231207,154800,279634100,3560,3560,3560,3560,0
20231207,154700,279634100,3560,3560,3560,3560,0
20231207,154600,279634100,3560,3560,3560,3560,0
20231207,154500,279634100,3560,3560,3560,3560,0
20231207,154400,279634100,3560,3560,3560,3560,0
20231207,154300,279634100,3560,3560,3560,3560,4145
20231207,154200,279634100,3560,3560,3560,3560,0
20231207,154100,279634100,3560,3560,3560,3560,0
20231207,154000,279634100,3560,3560,3560,3560,0
20231207,153900,279634100,3560,3560,3560,3560,0
20231207,153800,279634100,3560,3560,3560,3560,0
20231207,153700,279634100,3560,3560,3560,3560,0
20231207,153600,279634100,3560,3560,3560,3560,0
20231207,153500,279634100,3560,3560,3560,3560,0
20231207,153400,279634100,3560,3560,3560,3560,0
20231207,153300,279634100,3560,3560,3560,3560,0
20231207,153200,279634100,3560,3560,3560,3560,0
20231207,153100,279634100,3560,3560,3560,3560,0
20231207,153000,279634100,3560,3560,3560,3560,4145
20231207,152900,264877900,3580,3580,3580,3580,0
20231207,152800,264877900,3580,3580,3580,3580,0
20231207,152700,264877900,3580,3580,3580,3580,0
20231207,152600,264877900,3580,3580,3580,3580,0
20231207,152500,264877900,3580,3580,3580,3580,0
20231207,152400,264877900,3580,3580,3580,3580,0
20231207,152300,264877900,3580,3580,3580,3580,0
20231207,152200,264877900,3580,3580,3580,3580,0
20231207,152100,264877900,3580,3580,3580,3580,0
20231207,152000,264877900,3580,3580,3580,3580,0
20231207,151900,264877900,3580,3565,3580,3560,1158
20231207,151800,260755215,3580,3580,3580,3580,0
20231207,151700,260755215,3580,3580,3580,3580,33
20231207,151600,260637075,3585,3585,3585,3585,0
20231207,151500,260637075,3585,3565,3585,3565,3126
20231207,151400,249451820,3560,3560,3560,3560,0
20231207,151300,249451820,3560,3560,3560,3560,135
20231207,151200,248971220,3560,3560,3560,3560,22
20231207,151100,248892900,3560,3560,3560,3560,0
20231207,151000,248892900,3560,3560,3560,3560,33
20231207,150900,248775420,3565,3570,3570,3565,1725
20231207,150800,242625040,3570,3570,3570,3570,0
20231207,150700,242625040,3570,3565,3570,3565,12
20231207,150600,242582205,3570,3570,3570,3570,0
20231207,150500,242582205,3570,3570,3570,3570,60
20231207,150400,242368005,3570,3570,3570,3570,0
20231207,150300,242368005,3570,3570,3570,3570,464
20231207,150200,240711525,3570,3570,3570,3570,0
20231207,150100,240711525,3570,3570,3570,3570,100
20231207,150000,240354525,3570,3570,3570,3570,0
20231207,145900,240354525,3570,3570,3570,3570,8
20231207,145800,240325965,3570,3570,3570,3570,2
20231207,145700,240318825,3570,3570,3570,3570,26
20231207,145600,240226005,3570,3570,3570,3570,4
20231207,145500,240211725,3570,3570,3570,3570,0
20231207,145400,240211725,3570,3570,3570,3570,0
20231207,145300,240211725,3570,3570,3570,3570,50
20231207,145200,240033225,3570,3570,3570,3570,0
20231207,145100,240033225,3570,3570,3570,3570,0
20231207,145000,240033225,3570,3570,3570,3570,0
20231207,144900,240033225,3570,3570,3570,3570,0
20231207,144800,240033225,3570,3570,3570,3570,0
20231207,144700,240033225,3570,3570,3570,3570,0
20231207,144600,240033225,3570,3570,3570,3570,0
20231207,144500,240033225,3570,3570,3570,3570,0
20231207,144400,240033225,3570,3570,3570,3570,0
20231207,144300,240033225,3570,3570,3570,3570,0
20231207,144200,240033225,3570,3570,3570,3570,0
20231207,144100,240033225,3570,3570,3570,3570,0
20231207,144000,240033225,3570,3570,3570,3570,0
20231207,143900,240033225,3570,3570,3570,3570,441
20231207,143800,238458855,3560,3560,3560,3560,0
20231207,143700,238458855,3560,3560,3560,3560,28
20231207,143600,238359175,3565,3565,3565,3565,0
20231207,143500,238359175,3565,3565,3565,3565,0
20231207,143400,238359175,3565,3565,3565,3565,1045
20231207,143300,234633750,3565,3565,3565,3565,0
20231207,143200,234633750,3565,3565,3565,3565,0
20231207,143100,234633750,3565,3565,3565,3565,0
20231207,143000,234633750,3565,3565,3565,3565,0
20231207,142900,234633750,3565,3565,3565,3565,0
20231207,142800,234633750,3565,3565,3565,3565,725
20231207,142700,232049125,3560,3560,3560,3560,0
20231207,142600,232049125,3560,3560,3560,3560,0
20231207,142500,232049125,3560,3560,3560,3560,2
20231207,142400,232042005,3560,3560,3560,3560,0
20231207,142300,232042005,3560,3560,3560,3560,0
20231207,142200,232042005,3560,3560,3560,3560,0
20231207,142100,232042005,3560,3560,3560,3560,0
20231207,142000,232042005,3560,3560,3560,3560,0
20231207,141900,232042005,3560,3560,3560,3560,0
20231207,141800,232042005,3560,3560,3560,3560,0
20231207,141700,232042005,3560,3560,3560,3560,150
20231207,141600,231508005,3560,3560,3560,3560,304
20231207,141500,230425765,3560,3560,3560,3560,529
20231207,141400,228542525,3565,3565,3565,3565,0
20231207,141300,228542525,3565,3565,3565,3565,0
20231207,141200,228542525,3565,3565,3565,3565,0
20231207,141100,228542525,3565,3565,3565,3565,0
20231207,141000,228542525,3565,3565,3565,3565,0
20231207,140900,228542525,3565,3565,3565,3565,944
20231207,140800,225177165,3570,3570,3570,3570,0
20231207,140700,225177165,3570,3570,3570,3570,0
20231207,140600,225177165,3570,3565,3570,3565,36
20231207,140500,225048820,3565,3565,3565,3565,165
20231207,140400,224460595,3565,3565,3565,3565,0
20231207,140300,224460595,3565,3565,3565,3565,0
20231207,140200,224460595,3565,3565,3565,3565,0
20231207,140100,224460595,3565,3565,3565,3565,0
20231207,140000,224460595,3565,3565,3565,3565,0
20231207,135900,224460595,3565,3565,3565,3565,0
20231207,135800,224460595,3565,3565,3565,3565,0
20231207,135700,224460595,3565,3565,3565,3565,1
20231207,135600,224457030,3565,3565,3565,3565,500
20231207,135500,222674530,3575,3575,3575,3575,0
20231207,135400,222674530,3575,3575,3575,3575,0
20231207,135300,222674530,3575,3575,3575,3575,1
20231207,135200,222670955,3575,3570,3575,3570,728
20231207,135100,220071020,3580,3580,3580,3580,0
20231207,135000,220071020,3580,3580,3580,3580,0
20231207,134900,220071020,3580,3580,3580,3580,0
20231207,134800,220071020,3580,3580,3580,3580,0
20231207,134700,220071020,3580,3580,3580,3580,0
20231207,134600,220071020,3580,3580,3580,3580,0
20231207,134500,220071020,3580,3580,3580,3580,1
20231207,134400,220067440,3575,3575,3575,3575,0
20231207,134300,220067440,3575,3575,3575,3575,164
20231207,134200,219481140,3580,3580,3580,3580,0
20231207,134100,219481140,3580,3580,3580,3580,0
20231207,134000,219481140,3580,3580,3580,3580,0
20231207,133900,219481140,3580,3580,3580,3580,1
20231207,133800,219477560,3585,3580,3585,3580,84
20231207,133700,219176835,3585,3585,3585,3585,0
20231207,133600,219176835,3585,3585,3585,3585,1
20231207,133500,219173250,3590,3580,3590,3580,715
20231207,133400,216610990,3570,3570,3570,3570,0
20231207,133300,216610990,3570,3570,3570,3570,0
20231207,133200,216610990,3570,3570,3570,3570,0
20231207,133100,216610990,3570,3570,3570,3570,0
20231207,133000,216610990,3570,3570,3570,3570,0
20231207,132900,216610990,3570,3570,3570,3570,0
20231207,132800,216610990,3570,3570,3570,3570,2
20231207,132700,216603850,3575,3575,3575,3575,32
20231207,132600,216489450,3575,3575,3575,3575,0
20231207,132500,216489450,3575,3575,3575,3575,600
20231207,132400,214344450,3580,3575,3580,3575,352
20231207,132300,213086040,3570,3570,3570,3570,20
20231207,132200,213014640,3570,3570,3570,3570,1
20231207,132100,213011070,3590,3590,3590,3590,0
20231207,132000,213011070,3590,3590,3590,3590,0
20231207,131900,213011070,3590,3590,3590,3590,0
20231207,131800,213011070,3590,3590,3590,3590,0
20231207,131700,213011070,3590,3575,3590,3575,8356
20231207,131600,183034175,3575,3575,3575,3575,5
20231207,131500,183016300,3575,3575,3575,3575,0
20231207,131400,183016300,3575,3575,3575,3575,0
20231207,131300,183016300,3575,3575,3575,3575,0
20231207,131200,183016300,3575,3575,3575,3575,89
20231207,131100,182698125,3575,3575,3575,3575,538
20231207,131000,180774775,3575,3570,3575,3570,946
20231207,130900,177397090,3570,3570,3570,3570,188
20231207,130800,176725930,3575,3580,3580,3575,1478
20231207,130700,171440805,3585,3585,3585,3585,1670
20231207,130600,165453855,3580,3580,3580,3580,907
20231207,130500,162206795,3580,3570,3580,3570,1786
20231207,130400,155821330,3575,3575,3575,3575,928
20231207,130300,152503730,3575,3570,3575,3570,626
20231207,130200,150268485,3570,3575,3575,3570,728
20231207,130100,147669185,3575,3570,3575,3570,124
20231207,130000,147226110,3570,3570,3570,3570,488
20231207,125900,145483950,3565,3565,3565,3565,434
20231207,125800,143936740,3565,3565,3565,3565,538
20231207,125700,142018770,3565,3565,3565,3565,0
20231207,125600,142018770,3565,3565,3565,3565,0
20231207,125500,142018770,3565,3565,3565,3565,11
20231207,125400,141979555,3550,3550,3550,3550,425
20231207,125300,140470805,3550,3550,3550,3550,0
20231207,125200,140470805,3550,3550,3550,3550,0
20231207,125100,140470805,3550,3550,3550,3550,17
20231207,125000,140410455,3545,3545,3545,3545,0
20231207,124900,140410455,3545,3545,3545,3545,0
20231207,124800,140410455,3545,3545,3545,3545,0
20231207,124700,140410455,3545,3545,3545,3545,0
20231207,124600,140410455,3545,3545,3545,3545,0
20231207,124500,140410455,3545,3545,3545,3545,0
20231207,124400,140410455,3545,3545,3545,3545,0
20231207,124300,140410455,3545,3545,3545,3545,0
20231207,124200,140410455,3545,3545,3545,3545,0
20231207,124100,140410455,3545,3545,3545,3545,0
20231207,124000,140410455,3545,3545,3545,3545,0
20231207,123900,140410455,3545,3545,3545,3545,920
20231207,123800,137149055,3545,3545,3545,3545,0
20231207,123700,137149055,3545,3545,3545,3545,0
20231207,123600,137149055,3545,3545,3545,3545,0
20231207,123500,137149055,3545,3545,3545,3545,139
20231207,123400,136656300,3545,3545,3545,3545,1
20231207,123300,136652755,3545,3545,3545,3545,0
20231207,123200,136652755,3545,3545,3545,3545,3
20231207,123100,136642120,3550,3545,3550,3545,651
20231207,123000,134333320,3550,3550,3550,3550,0
20231207,122900,134333320,3550,3550,3550,3550,0
20231207,122800,134333320,3550,3550,3550,3550,0
20231207,122700,134333320,3550,3550,3550,3550,61
20231207,122600,134116770,3550,3550,3550,3550,0
20231207,122500,134116770,3550,3550,3550,3550,0
20231207,122400,134116770,3550,3550,3550,3550,11
20231207,122300,134077720,3550,3550,3550,3550,0
20231207,122200,134077720,3550,3550,3550,3550,0
20231207,122100,134077720,3550,3550,3550,3550,0
20231207,122000,134077720,3550,3550,3550,3550,0
20231207,121900,134077720,3550,3550,3550,3550,0
20231207,121800,134077720,3550,3550,3550,3550,15
20231207,121700,134024470,3550,3550,3550,3550,100
20231207,121600,133669470,3550,3545,3550,3545,565
20231207,121500,131664220,3545,3550,3550,3545,2190
20231207,121400,123890670,3550,3550,3550,3550,0
20231207,121300,123890670,3550,3550,3550,3550,0
20231207,121200,123890670,3550,3550,3550,3550,0
20231207,121100,123890670,3550,3550,3550,3550,0
20231207,121000,123890670,3550,3550,3550,3550,1
20231207,120900,123887120,3550,3550,3550,3550,206
20231207,120800,123155820,3560,3560,3560,3560,0
20231207,120700,123155820,3560,3560,3560,3560,0
20231207,120600,123155820,3560,3560,3560,3560,0
20231207,120500,123155820,3560,3555,3560,3550,289
20231207,120400,122128425,3560,3560,3560,3560,251
20231207,120300,121234865,3565,3565,3565,3565,44
20231207,120200,121078005,3565,3560,3565,3560,465
20231207,120100,119421120,3565,3565,3565,3565,0
20231207,120000,119421120,3565,3565,3565,3565,0
20231207,115900,119421120,3565,3565,3565,3565,0
20231207,115800,119421120,3565,3565,3565,3565,5
20231207,115700,119403295,3565,3565,3565,3565,268
20231207,115600,118447875,3570,3570,3570,3570,0
20231207,115500,118447875,3570,3570,3570,3570,1
20231207,115400,118444305,3570,3570,3570,3570,1
20231207,115300,118440735,3570,3570,3570,3570,5
20231207,115200,118422885,3570,3570,3570,3570,0
20231207,115100,118422885,3570,3570,3570,3570,0
20231207,115000,118422885,3570,3565,3570,3565,137
20231207,114900,117934475,3565,3565,3565,3565,0
20231207,114800,117934475,3565,3565,3565,3565,2
20231207,114700,117927345,3570,3565,3570,3565,12
20231207,114600,117884560,3565,3565,3565,3565,60
20231207,114500,117670660,3570,3570,3570,3570,1
20231207,114400,117667090,3565,3565,3565,3565,0
20231207,114300,117667090,3565,3565,3565,3565,0
20231207,114200,117667090,3565,3565,3565,3565,20
20231207,114100,117595790,3565,3565,3565,3565,0
20231207,114000,117595790,3565,3570,3570,3565,280
20231207,113900,116596440,3570,3570,3575,3570,208
20231207,113800,115853850,3575,3575,3575,3575,0
20231207,113700,115853850,3575,3575,3575,3575,0
20231207,113600,115853850,3575,3575,3575,3575,0
20231207,113500,115853850,3575,3575,3575,3575,0
20231207,113400,115853850,3575,3575,3575,3575,219
20231207,113300,115070925,3575,3575,3575,3575,1
20231207,113200,115067350,3575,3575,3575,3570,58
20231207,113100,114860010,3575,3570,3575,3570,334
20231207,113000,113667625,3570,3570,3570,3570,787
20231207,112900,110858035,3570,3565,3570,3565,300
20231207,112800,109787535,3565,3565,3565,3565,21
20231207,112700,109712670,3570,3560,3570,3560,1000
20231207,112600,106145615,3560,3560,3560,3560,50
20231207,112500,105967615,3560,3560,3560,3560,50
20231207,112400,105789615,3560,3560,3560,3560,0
20231207,112300,105789615,3560,3560,3560,3560,0
20231207,112200,105789615,3560,3560,3560,3560,0
20231207,112100,105789615,3560,3560,3560,3560,14
20231207,112000,105739775,3560,3560,3560,3560,0
20231207,111900,105739775,3560,3560,3560,3560,90
20231207,111800,105419375,3560,3560,3560,3560,100
20231207,111700,105063375,3560,3555,3560,3555,515
20231207,111600,103231895,3555,3555,3555,3555,1
20231207,111500,103228340,3555,3555,3555,3555,28
20231207,111400,103128800,3555,3545,3555,3545,38
20231207,111300,102993770,3550,3550,3550,3550,304
20231207,111200,101914570,3550,3545,3550,3545,70
20231207,111100,101666415,3545,3545,3545,3545,2
20231207,111000,101659325,3545,3535,3545,3535,211
20231207,110900,100913430,3540,3540,3540,3540,0
20231207,110800,100913430,3540,3540,3540,3540,265
20231207,110700,99975330,3540,3540,3540,3540,110
20231207,110600,99585930,3535,3535,3535,3535,210
20231207,110500,98843580,3535,3535,3535,3535,0
20231207,110400,98843580,3535,3535,3535,3535,20
20231207,110300,98772880,3535,3535,3535,3535,10
20231207,110200,98737530,3540,3540,3540,3540,0
20231207,110100,98737530,3540,3540,3540,3540,0
20231207,110000,98737530,3540,3540,3540,3540,0
20231207,105900,98737530,3540,3540,3540,3540,0
20231207,105800,98737530,3540,3540,3540,3540,90
20231207,105700,98418930,3540,3540,3540,3540,0
20231207,105600,98418930,3540,3540,3540,3540,0
20231207,105500,98418930,3540,3540,3540,3540,0
20231207,105400,98418930,3540,3540,3540,3540,0
20231207,105300,98418930,3540,3540,3540,3540,142
20231207,105200,97916250,3540,3540,3540,3540,323
20231207,105100,96772830,3535,3535,3535,3535,380
20231207,105000,95429530,3535,3540,3540,3535,2451
20231207,104900,86764170,3545,3545,3545,3545,20
20231207,104800,86693270,3540,3540,3540,3540,0
20231207,104700,86693270,3540,3540,3540,3540,100
20231207,104600,86339270,3540,3540,3540,3540,18
20231207,104500,86275550,3545,3545,3545,3545,3
20231207,104400,86264915,3545,3545,3545,3545,0
20231207,104300,86264915,3545,3545,3545,3545,0
20231207,104200,86264915,3545,3545,3545,3545,0
20231207,104100,86264915,3545,3545,3545,3545,0
20231207,104000,86264915,3545,3545,3545,3545,28
20231207,103900,86165655,3545,3545,3545,3545,1
20231207,103800,86162110,3540,3540,3540,3540,1
20231207,103700,86158570,3545,3545,3545,3545,0
20231207,103600,86158570,3545,3545,3545,3545,0
20231207,103500,86158570,3545,3545,3545,3545,0
20231207,103400,86158570,3545,3545,3545,3545,0
20231207,103300,86158570,3545,3545,3545,3545,0
20231207,103200,86158570,3545,3545,3545,3545,0
20231207,103100,86158570,3545,3545,3545,3545,1
20231207,103000,86155025,3545,3545,3545,3545,0
20231207,102900,86155025,3545,3545,3545,3545,0
20231207,102800,86155025,3545,3545,3545,3545,306
20231207,102700,85070255,3550,3550,3550,3550,0
20231207,102600,85070255,3550,3550,3550,3550,1
20231207,102500,85066705,3545,3550,3550,3545,1111
20231207,102400,81123250,3555,3555,3555,3555,0
20231207,102300,81123250,3555,3555,3555,3555,0
20231207,102200,81123250,3555,3555,3555,3555,8
20231207,102100,81094810,3555,3555,3555,3555,50
20231207,102000,80917060,3555,3555,3555,3555,557
20231207,101900,78936925,3555,3555,3555,3555,61
20231207,101800,78720070,3560,3560,3560,3560,1
20231207,101700,78716510,3560,3560,3560,3560,1
20231207,101600,78712950,3555,3555,3555,3555,56
20231207,101500,78513870,3560,3560,3560,3560,2
20231207,101400,78506750,3560,3550,3560,3545,4029
20231207,101300,64203140,3550,3545,3550,3540,391
20231207,101200,62817980,3545,3545,3545,3540,553
20231207,101100,60857875,3540,3545,3545,3540,3
20231207,101000,60847250,3545,3540,3545,3540,313
20231207,100900,59737670,3540,3540,3540,3540,10
20231207,100800,59702270,3540,3540,3540,3540,0
20231207,100700,59702270,3540,3540,3540,3540,318
20231207,100600,58576550,3550,3550,3550,3550,0
20231207,100500,58576550,3550,3550,3550,3550,0
20231207,100400,58576550,3550,3545,3550,3545,472
20231207,100300,56902245,3545,3545,3545,3545,41
20231207,100200,56756900,3545,3545,3545,3545,1
20231207,100100,56753355,3535,3540,3540,3535,52
20231207,100000,56569520,3545,3545,3545,3545,0
20231207,095900,56569520,3545,3545,3545,3545,10
20231207,095800,56534070,3535,3535,3535,3535,0
20231207,095700,56534070,3535,3535,3535,3535,340
20231207,095600,55332170,3535,3535,3535,3535,0
20231207,095500,55332170,3535,3535,3535,3535,0
20231207,095400,55332170,3535,3535,3535,3535,52
20231207,095300,55148350,3535,3535,3535,3535,0
20231207,095200,55148350,3535,3535,3535,3535,0
20231207,095100,55148350,3535,3535,3535,3535,0
20231207,095000,55148350,3535,3540,3540,3535,246
20231207,094900,54278240,3550,3550,3550,3550,0
20231207,094800,54278240,3550,3550,3550,3550,10
20231207,094700,54242740,3535,3540,3540,3535,53
20231207,094600,54055185,3545,3545,3545,3545,0
20231207,094500,54055185,3545,3545,3545,3545,0
20231207,094400,54055185,3545,3545,3545,3545,0
20231207,094300,54055185,3545,3545,3545,3545,0
20231207,094200,54055185,3545,3545,3545,3545,0
20231207,094100,54055185,3545,3545,3545,3545,0
20231207,094000,54055185,3545,3545,3545,3545,0
20231207,093900,54055185,3545,3545,3545,3545,0
20231207,093800,54055185,3545,3545,3545,3545,0
20231207,093700,54055185,3545,3545,3545,3545,780
20231207,093600,51290085,3545,3545,3545,3545,0
20231207,093500,51290085,3545,3545,3545,3545,0
20231207,093400,51290085,3545,3545,3545,3545,0
20231207,093300,51290085,3545,3545,3545,3545,0
20231207,093200,51290085,3545,3545,3545,3545,0
20231207,093100,51290085,3545,3545,3545,3545,0
20231207,093000,51290085,3545,3545,3545,3545,6
20231207,092900,51268815,3550,3550,3550,3550,0
20231207,092800,51268815,3550,3550,3550,3550,0
20231207,092700,51268815,3550,3550,3550,3550,1
20231207,092600,51265265,3545,3545,3545,3545,0
20231207,092500,51265265,3545,3540,3545,3540,790
20231207,092400,48468215,3535,3525,3535,3525,4996
20231207,092300,30829255,3525,3525,3525,3525,1061
20231207,092200,27089230,3525,3525,3525,3525,1000
20231207,092100,23564230,3525,3525,3525,3525,200
20231207,092000,22859230,3525,3525,3525,3525,234
20231207,091900,22034380,3520,3530,3530,3520,816
20231207,091800,19160230,3525,3525,3525,3525,0
20231207,091700,19160230,3525,3525,3525,3525,0
20231207,091600,19160230,3525,3525,3525,3525,0
20231207,091500,19160230,3525,3535,3535,3525,1333
20231207,091400,14456305,3535,3535,3535,3535,20
20231207,091300,14385605,3535,3535,3535,3535,0
20231207,091200,14385605,3535,3535,3535,3535,0
20231207,091100,14385605,3535,3535,3535,3535,0
20231207,091000,14385605,3535,3535,3535,3535,0
20231207,090900,14385605,3535,3535,3535,3535,337
20231207,090800,13194310,3520,3520,3520,3520,0
20231207,090700,13194310,3520,3520,3520,3520,107
20231207,090600,12817670,3515,3515,3515,3515,0
20231207,090500,12817670,3515,3520,3520,3515,316
20231207,090400,11706810,3520,3525,3525,3520,1348
20231207,090300,6959630,3535,3525,3535,3525,681
20231207,090200,4556735,3540,3540,3540,3540,205
20231207,090100,3831035,3525,3525,3525,3525,444
20231207,090000,2265935,3535,3535,3535,3535,633