KissMeData/175140/min/candle-20231208.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231208,202400,887607610,4045,4045,4045,4045,4084
20231208,202300,887607610,4045,4045,4045,4045,0
20231208,202200,887607610,4045,4045,4045,4045,0
20231208,202100,887607610,4045,4045,4045,4045,0
20231208,202000,887607610,4045,4045,4045,4045,0
20231208,201900,887607610,4045,4045,4045,4045,0
20231208,201800,887607610,4045,4045,4045,4045,0
20231208,201700,887607610,4045,4045,4045,4045,0
20231208,201600,887607610,4045,4045,4045,4045,0
20231208,201500,887607610,4045,4045,4045,4045,0
20231208,201400,887607610,4045,4045,4045,4045,0
20231208,201300,887607610,4045,4045,4045,4045,0
20231208,201200,887607610,4045,4045,4045,4045,0
20231208,201100,887607610,4045,4045,4045,4045,0
20231208,201000,887607610,4045,4045,4045,4045,0
20231208,200900,887607610,4045,4045,4045,4045,0
20231208,200800,887607610,4045,4045,4045,4045,0
20231208,200700,887607610,4045,4045,4045,4045,0
20231208,200600,887607610,4045,4045,4045,4045,0
20231208,200500,887607610,4045,4045,4045,4045,0
20231208,200400,887607610,4045,4045,4045,4045,0
20231208,200300,887607610,4045,4045,4045,4045,0
20231208,200200,887607610,4045,4045,4045,4045,0
20231208,200100,887607610,4045,4045,4045,4045,0
20231208,200000,887607610,4045,4045,4045,4045,0
20231208,195900,887607610,4045,4045,4045,4045,0
20231208,195800,887607610,4045,4045,4045,4045,0
20231208,195700,887607610,4045,4045,4045,4045,0
20231208,195600,887607610,4045,4045,4045,4045,0
20231208,195500,887607610,4045,4045,4045,4045,0
20231208,195400,887607610,4045,4045,4045,4045,4084
20231208,195300,887607610,4045,4045,4045,4045,0
20231208,195200,887607610,4045,4045,4045,4045,0
20231208,195100,887607610,4045,4045,4045,4045,0
20231208,195000,887607610,4045,4045,4045,4045,0
20231208,194900,887607610,4045,4045,4045,4045,0
20231208,194800,887607610,4045,4045,4045,4045,0
20231208,194700,887607610,4045,4045,4045,4045,0
20231208,194600,887607610,4045,4045,4045,4045,0
20231208,194500,887607610,4045,4045,4045,4045,0
20231208,194400,887607610,4045,4045,4045,4045,0
20231208,194300,887607610,4045,4045,4045,4045,0
20231208,194200,887607610,4045,4045,4045,4045,0
20231208,194100,887607610,4045,4045,4045,4045,0
20231208,194000,887607610,4045,4045,4045,4045,0
20231208,193900,887607610,4045,4045,4045,4045,0
20231208,193800,887607610,4045,4045,4045,4045,0
20231208,193700,887607610,4045,4045,4045,4045,0
20231208,193600,887607610,4045,4045,4045,4045,0
20231208,193500,887607610,4045,4045,4045,4045,0
20231208,193400,887607610,4045,4045,4045,4045,0
20231208,193300,887607610,4045,4045,4045,4045,0
20231208,193200,887607610,4045,4045,4045,4045,0
20231208,193100,887607610,4045,4045,4045,4045,0
20231208,193000,887607610,4045,4045,4045,4045,0
20231208,192900,887607610,4045,4045,4045,4045,0
20231208,192800,887607610,4045,4045,4045,4045,0
20231208,192700,887607610,4045,4045,4045,4045,0
20231208,192600,887607610,4045,4045,4045,4045,0
20231208,192500,887607610,4045,4045,4045,4045,0
20231208,192400,887607610,4045,4045,4045,4045,4084
20231208,192300,887607610,4045,4045,4045,4045,0
20231208,192200,887607610,4045,4045,4045,4045,0
20231208,192100,887607610,4045,4045,4045,4045,0
20231208,192000,887607610,4045,4045,4045,4045,0
20231208,191900,887607610,4045,4045,4045,4045,0
20231208,191800,887607610,4045,4045,4045,4045,0
20231208,191700,887607610,4045,4045,4045,4045,0
20231208,191600,887607610,4045,4045,4045,4045,0
20231208,191500,887607610,4045,4045,4045,4045,0
20231208,191400,887607610,4045,4045,4045,4045,0
20231208,191300,887607610,4045,4045,4045,4045,0
20231208,191200,887607610,4045,4045,4045,4045,0
20231208,191100,887607610,4045,4045,4045,4045,0
20231208,191000,887607610,4045,4045,4045,4045,0
20231208,190900,887607610,4045,4045,4045,4045,0
20231208,190800,887607610,4045,4045,4045,4045,0
20231208,190700,887607610,4045,4045,4045,4045,0
20231208,190600,887607610,4045,4045,4045,4045,0
20231208,190500,887607610,4045,4045,4045,4045,0
20231208,190400,887607610,4045,4045,4045,4045,0
20231208,190300,887607610,4045,4045,4045,4045,0
20231208,190200,887607610,4045,4045,4045,4045,0
20231208,190100,887607610,4045,4045,4045,4045,0
20231208,190000,887607610,4045,4045,4045,4045,0
20231208,185900,887607610,4045,4045,4045,4045,0
20231208,185800,887607610,4045,4045,4045,4045,0
20231208,185700,887607610,4045,4045,4045,4045,0
20231208,185600,887607610,4045,4045,4045,4045,0
20231208,185500,887607610,4045,4045,4045,4045,0
20231208,185400,887607610,4045,4045,4045,4045,4084
20231208,185300,887607610,4045,4045,4045,4045,0
20231208,185200,887607610,4045,4045,4045,4045,0
20231208,185100,887607610,4045,4045,4045,4045,0
20231208,185000,887607610,4045,4045,4045,4045,0
20231208,184900,887607610,4045,4045,4045,4045,0
20231208,184800,887607610,4045,4045,4045,4045,0
20231208,184700,887607610,4045,4045,4045,4045,0
20231208,184600,887607610,4045,4045,4045,4045,0
20231208,184500,887607610,4045,4045,4045,4045,0
20231208,184400,887607610,4045,4045,4045,4045,0
20231208,184300,887607610,4045,4045,4045,4045,0
20231208,184200,887607610,4045,4045,4045,4045,0
20231208,184100,887607610,4045,4045,4045,4045,0
20231208,184000,887607610,4045,4045,4045,4045,0
20231208,183900,887607610,4045,4045,4045,4045,0
20231208,183800,887607610,4045,4045,4045,4045,0
20231208,183700,887607610,4045,4045,4045,4045,0
20231208,183600,887607610,4045,4045,4045,4045,0
20231208,183500,887607610,4045,4045,4045,4045,0
20231208,183400,887607610,4045,4045,4045,4045,0
20231208,183300,887607610,4045,4045,4045,4045,0
20231208,183200,887607610,4045,4045,4045,4045,0
20231208,183100,887607610,4045,4045,4045,4045,0
20231208,183000,887607610,4045,4045,4045,4045,0
20231208,182900,887607610,4045,4045,4045,4045,0
20231208,182800,887607610,4045,4045,4045,4045,0
20231208,182700,887607610,4045,4045,4045,4045,0
20231208,182600,887607610,4045,4045,4045,4045,0
20231208,182500,887607610,4045,4045,4045,4045,0
20231208,182400,887607610,4045,4045,4045,4045,4084
20231208,182300,887607610,4045,4045,4045,4045,0
20231208,182200,887607610,4045,4045,4045,4045,0
20231208,182100,887607610,4045,4045,4045,4045,0
20231208,182000,887607610,4045,4045,4045,4045,0
20231208,181900,887607610,4045,4045,4045,4045,0
20231208,181800,887607610,4045,4045,4045,4045,0
20231208,181700,887607610,4045,4045,4045,4045,0
20231208,181600,887607610,4045,4045,4045,4045,0
20231208,181500,887607610,4045,4045,4045,4045,0
20231208,181400,887607610,4045,4045,4045,4045,0
20231208,181300,887607610,4045,4045,4045,4045,0
20231208,181200,887607610,4045,4045,4045,4045,0
20231208,181100,887607610,4045,4045,4045,4045,0
20231208,181000,887607610,4045,4045,4045,4045,0
20231208,180900,887607610,4045,4045,4045,4045,0
20231208,180800,887607610,4045,4045,4045,4045,0
20231208,180700,887607610,4045,4045,4045,4045,0
20231208,180600,887607610,4045,4045,4045,4045,0
20231208,180500,887607610,4045,4045,4045,4045,0
20231208,180400,887607610,4045,4045,4045,4045,0
20231208,180300,887607610,4045,4045,4045,4045,0
20231208,180200,887607610,4045,4045,4045,4045,0
20231208,180100,887607610,4045,4045,4045,4045,0
20231208,180000,887607610,4045,4045,4045,4045,0
20231208,175900,887607610,4045,4045,4045,4045,0
20231208,175800,887607610,4045,4045,4045,4045,0
20231208,175700,887607610,4045,4045,4045,4045,0
20231208,175600,887607610,4045,4045,4045,4045,0
20231208,175500,887607610,4045,4045,4045,4045,0
20231208,175400,887607610,4045,4045,4045,4045,4084
20231208,175300,887607610,4045,4045,4045,4045,0
20231208,175200,887607610,4045,4045,4045,4045,0
20231208,175100,887607610,4045,4045,4045,4045,0
20231208,175000,887607610,4045,4045,4045,4045,0
20231208,174900,887607610,4045,4045,4045,4045,0
20231208,174800,887607610,4045,4045,4045,4045,0
20231208,174700,887607610,4045,4045,4045,4045,0
20231208,174600,887607610,4045,4045,4045,4045,0
20231208,174500,887607610,4045,4045,4045,4045,0
20231208,174400,887607610,4045,4045,4045,4045,0
20231208,174300,887607610,4045,4045,4045,4045,0
20231208,174200,887607610,4045,4045,4045,4045,0
20231208,174100,887607610,4045,4045,4045,4045,0
20231208,174000,887607610,4045,4045,4045,4045,0
20231208,173900,887607610,4045,4045,4045,4045,0
20231208,173800,887607610,4045,4045,4045,4045,0
20231208,173700,887607610,4045,4045,4045,4045,0
20231208,173600,887607610,4045,4045,4045,4045,0
20231208,173500,887607610,4045,4045,4045,4045,0
20231208,173400,887607610,4045,4045,4045,4045,0
20231208,173300,887607610,4045,4045,4045,4045,0
20231208,173200,887607610,4045,4045,4045,4045,0
20231208,173100,887607610,4045,4045,4045,4045,0
20231208,173000,887607610,4045,4045,4045,4045,0
20231208,172900,887607610,4045,4045,4045,4045,0
20231208,172800,887607610,4045,4045,4045,4045,0
20231208,172700,887607610,4045,4045,4045,4045,0
20231208,172600,887607610,4045,4045,4045,4045,0
20231208,172500,887607610,4045,4045,4045,4045,0
20231208,172400,887607610,4045,4045,4045,4045,4084
20231208,172300,887607610,4045,4045,4045,4045,0
20231208,172200,887607610,4045,4045,4045,4045,0
20231208,172100,887607610,4045,4045,4045,4045,0
20231208,172000,887607610,4045,4045,4045,4045,0
20231208,171900,887607610,4045,4045,4045,4045,0
20231208,171800,887607610,4045,4045,4045,4045,0
20231208,171700,887607610,4045,4045,4045,4045,0
20231208,171600,887607610,4045,4045,4045,4045,0
20231208,171500,887607610,4045,4045,4045,4045,0
20231208,171400,887607610,4045,4045,4045,4045,0
20231208,171300,887607610,4045,4045,4045,4045,0
20231208,171200,887607610,4045,4045,4045,4045,0
20231208,171100,887607610,4045,4045,4045,4045,0
20231208,171000,887607610,4045,4045,4045,4045,0
20231208,170900,887607610,4045,4045,4045,4045,0
20231208,170800,887607610,4045,4045,4045,4045,0
20231208,170700,887607610,4045,4045,4045,4045,0
20231208,170600,887607610,4045,4045,4045,4045,0
20231208,170500,887607610,4045,4045,4045,4045,0
20231208,170400,887607610,4045,4045,4045,4045,0
20231208,170300,887607610,4045,4045,4045,4045,0
20231208,170200,887607610,4045,4045,4045,4045,0
20231208,170100,887607610,4045,4045,4045,4045,0
20231208,170000,887607610,4045,4045,4045,4045,0
20231208,165900,887607610,4045,4045,4045,4045,0
20231208,165800,887607610,4045,4045,4045,4045,0
20231208,165700,887607610,4045,4045,4045,4045,0
20231208,165600,887607610,4045,4045,4045,4045,0
20231208,165500,887607610,4045,4045,4045,4045,0
20231208,165400,887607610,4045,4045,4045,4045,4084
20231208,165300,887607610,4045,4045,4045,4045,0
20231208,165200,887607610,4045,4045,4045,4045,0
20231208,165100,887607610,4045,4045,4045,4045,0
20231208,165000,887607610,4045,4045,4045,4045,0
20231208,164900,887607610,4045,4045,4045,4045,0
20231208,164800,887607610,4045,4045,4045,4045,0
20231208,164700,887607610,4045,4045,4045,4045,0
20231208,164600,887607610,4045,4045,4045,4045,0
20231208,164500,887607610,4045,4045,4045,4045,0
20231208,164400,887607610,4045,4045,4045,4045,0
20231208,164300,887607610,4045,4045,4045,4045,0
20231208,164200,887607610,4045,4045,4045,4045,0
20231208,164100,887607610,4045,4045,4045,4045,0
20231208,164000,887607610,4045,4045,4045,4045,0
20231208,163900,887607610,4045,4045,4045,4045,0
20231208,163800,887607610,4045,4045,4045,4045,0
20231208,163700,887607610,4045,4045,4045,4045,0
20231208,163600,887607610,4045,4045,4045,4045,0
20231208,163500,887607610,4045,4045,4045,4045,0
20231208,163400,887607610,4045,4045,4045,4045,0
20231208,163300,887607610,4045,4045,4045,4045,0
20231208,163200,887607610,4045,4045,4045,4045,0
20231208,163100,887607610,4045,4045,4045,4045,0
20231208,163000,887607610,4045,4045,4045,4045,0
20231208,162900,887607610,4045,4045,4045,4045,0
20231208,162800,887607610,4045,4045,4045,4045,0
20231208,162700,887607610,4045,4045,4045,4045,0
20231208,162600,887607610,4045,4045,4045,4045,0
20231208,162500,887607610,4045,4045,4045,4045,0
20231208,162400,887607610,4045,4045,4045,4045,4084
20231208,162300,887607610,4045,4045,4045,4045,0
20231208,162200,887607610,4045,4045,4045,4045,0
20231208,162100,887607610,4045,4045,4045,4045,0
20231208,162000,887607610,4045,4045,4045,4045,0
20231208,161900,887607610,4045,4045,4045,4045,0
20231208,161800,887607610,4045,4045,4045,4045,0
20231208,161700,887607610,4045,4045,4045,4045,0
20231208,161600,887607610,4045,4045,4045,4045,0
20231208,161500,887607610,4045,4045,4045,4045,0
20231208,161400,887607610,4045,4045,4045,4045,0
20231208,161300,887607610,4045,4045,4045,4045,0
20231208,161200,887607610,4045,4045,4045,4045,0
20231208,161100,887607610,4045,4045,4045,4045,0
20231208,161000,887607610,4045,4045,4045,4045,0
20231208,160900,887607610,4045,4045,4045,4045,0
20231208,160800,887607610,4045,4045,4045,4045,0
20231208,160700,887607610,4045,4045,4045,4045,0
20231208,160600,887607610,4045,4045,4045,4045,0
20231208,160500,887607610,4045,4045,4045,4045,0
20231208,160400,887607610,4045,4045,4045,4045,0
20231208,160300,887607610,4045,4045,4045,4045,0
20231208,160200,887607610,4045,4045,4045,4045,0
20231208,160100,887607610,4045,4045,4045,4045,0
20231208,160000,887607610,4045,4045,4045,4045,0
20231208,155900,887607610,4045,4045,4045,4045,0
20231208,155800,887607610,4045,4045,4045,4045,0
20231208,155700,887607610,4045,4045,4045,4045,0
20231208,155600,887607610,4045,4045,4045,4045,0
20231208,155500,887607610,4045,4045,4045,4045,0
20231208,155400,887607610,4045,4045,4045,4045,4084
20231208,155300,887607610,4045,4045,4045,4045,0
20231208,155200,887607610,4045,4045,4045,4045,0
20231208,155100,887607610,4045,4045,4045,4045,0
20231208,155000,887607610,4045,4045,4045,4045,0
20231208,154900,887607610,4045,4045,4045,4045,0
20231208,154800,887607610,4045,4045,4045,4045,0
20231208,154700,887607610,4045,4045,4045,4045,0
20231208,154600,887607610,4045,4045,4045,4045,0
20231208,154500,887607610,4045,4045,4045,4045,0
20231208,154400,887607610,4045,4045,4045,4045,0
20231208,154300,887607610,4045,4045,4045,4045,0
20231208,154200,887607610,4045,4045,4045,4045,0
20231208,154100,887607610,4045,4045,4045,4045,0
20231208,154000,887607610,4045,4045,4045,4045,0
20231208,153900,887607610,4045,4045,4045,4045,0
20231208,153800,887607610,4045,4045,4045,4045,0
20231208,153700,887607610,4045,4045,4045,4045,0
20231208,153600,887607610,4045,4045,4045,4045,0
20231208,153500,887607610,4045,4045,4045,4045,0
20231208,153400,887607610,4045,4045,4045,4045,0
20231208,153300,887607610,4045,4045,4045,4045,0
20231208,153200,887607610,4045,4045,4045,4045,0
20231208,153100,887607610,4045,4045,4045,4045,0
20231208,153000,887607610,4045,4045,4045,4045,4084
20231208,152900,871087830,4080,4080,4080,4080,0
20231208,152800,871087830,4080,4080,4080,4080,0
20231208,152700,871087830,4080,4080,4080,4080,0
20231208,152600,871087830,4080,4080,4080,4080,0
20231208,152500,871087830,4080,4080,4080,4080,0
20231208,152400,871087830,4080,4080,4080,4080,0
20231208,152300,871087830,4080,4080,4080,4080,0
20231208,152200,871087830,4080,4080,4080,4080,0
20231208,152100,871087830,4080,4080,4080,4080,0
20231208,152000,871087830,4080,4080,4080,4080,0
20231208,151900,871087830,4080,4070,4080,4055,869
20231208,151800,867563945,4055,4080,4080,4055,936
20231208,151700,863761655,4080,4060,4080,4060,189
20231208,151600,862993815,4060,4080,4080,4060,701
20231208,151500,860147570,4065,4080,4080,4065,256
20231208,151400,859106790,4080,4080,4080,4080,25
20231208,151300,859004790,4070,4075,4075,4070,2
20231208,151200,858996645,4080,4080,4080,4080,11
20231208,151100,858951765,4060,4080,4080,4060,38
20231208,151000,858797465,4050,4065,4065,4050,262
20231208,150900,857736150,4085,4085,4085,4065,13
20231208,150800,857683225,4085,4085,4085,4080,86
20231208,150700,857331965,4070,4085,4090,4070,57
20231208,150600,857099505,4085,4070,4085,4070,131
20231208,150500,856564670,4090,4055,4090,4055,56
20231208,150400,856337505,4055,4050,4055,4050,245
20231208,150300,855345250,4050,4050,4050,4050,11
20231208,150200,855300700,4050,4050,4050,4050,0
20231208,150100,855300700,4050,4050,4050,4050,1
20231208,150000,855296650,4040,4040,4040,4040,293
20231208,145900,854112930,4055,4055,4055,4055,1
20231208,145800,854108875,4045,4045,4045,4045,50
20231208,145700,853906625,4040,4045,4045,4040,1158
20231208,145600,849227055,4045,4045,4045,4045,0
20231208,145500,849227055,4045,4045,4045,4045,0
20231208,145400,849227055,4045,4045,4045,4045,150
20231208,145300,848620305,4045,4050,4050,4045,101
20231208,145200,848211755,4045,4045,4045,4045,0
20231208,145100,848211755,4045,4045,4045,4045,0
20231208,145000,848211755,4045,4045,4045,4045,0
20231208,144900,848211755,4045,4045,4045,4045,0
20231208,144800,848211755,4045,4045,4045,4045,0
20231208,144700,848211755,4045,4045,4045,4045,0
20231208,144600,848211755,4045,4045,4045,4045,303
20231208,144500,846986120,4040,4040,4040,4040,0
20231208,144400,846986120,4040,4055,4055,4040,881
20231208,144300,843419235,4055,4055,4055,4055,1
20231208,144200,843415180,4055,4055,4055,4055,9
20231208,144100,843378685,4060,4060,4060,4060,0
20231208,144000,843378685,4060,4060,4060,4060,60
20231208,143900,843135085,4090,4090,4090,4090,0
20231208,143800,843135085,4090,4090,4090,4090,137
20231208,143700,842574755,4065,4070,4070,4065,600
20231208,143600,840135730,4065,4065,4065,4065,26
20231208,143500,840030040,4090,4090,4090,4090,135
20231208,143400,839477890,4085,4060,4085,4060,1991
20231208,143300,831366700,4060,4060,4060,4060,250
20231208,143200,830351700,4060,4060,4060,4060,36
20231208,143100,830205540,4060,4060,4060,4060,3
20231208,143000,830193360,4060,4060,4060,4060,1
20231208,142900,830189300,4060,4060,4060,4060,0
20231208,142800,830189300,4060,4060,4060,4060,1
20231208,142700,830185240,4060,4050,4060,4050,49
20231208,142600,829986740,4045,4045,4045,4045,104
20231208,142500,829566060,4045,4045,4045,4045,8
20231208,142400,829533700,4045,4040,4045,4040,1433
20231208,142300,823740165,4045,4045,4045,4045,594
20231208,142200,821337435,4045,4045,4045,4045,200
20231208,142100,820528435,4050,4050,4050,4050,156
20231208,142000,819896635,4050,4060,4060,4050,154
20231208,141900,819271495,4060,4060,4060,4060,0
20231208,141800,819271495,4060,4060,4060,4060,0
20231208,141700,819271495,4060,4060,4060,4060,0
20231208,141600,819271495,4060,4060,4060,4060,0
20231208,141500,819271495,4060,4060,4060,4060,57
20231208,141400,819040075,4065,4060,4065,4060,249
20231208,141300,818028005,4060,4060,4060,4060,2
20231208,141200,818019885,4060,4060,4060,4060,0
20231208,141100,818019885,4060,4060,4060,4060,0
20231208,141000,818019885,4060,4060,4060,4060,40
20231208,140900,817857485,4060,4060,4060,4045,1066
20231208,140800,813537025,4060,4060,4060,4060,0
20231208,140700,813537025,4060,4060,4060,4060,0
20231208,140600,813537025,4060,4060,4060,4060,0
20231208,140500,813537025,4060,4060,4060,4060,0
20231208,140400,813537025,4060,4060,4060,4060,0
20231208,140300,813537025,4060,4060,4060,4060,50
20231208,140200,813334025,4060,4060,4060,4060,5
20231208,140100,813313725,4055,4055,4055,4055,769
20231208,140000,810195430,4040,4040,4040,4040,0
20231208,135900,810195430,4040,4040,4040,4040,435
20231208,135800,808438030,4040,4040,4040,4040,0
20231208,135700,808438030,4040,4040,4040,4040,19
20231208,135600,808361270,4040,4040,4040,4040,0
20231208,135500,808361270,4040,4050,4050,4040,2000
20231208,135400,800281180,4050,4050,4050,4050,417
20231208,135300,798592330,4055,4055,4055,4055,0
20231208,135200,798592330,4055,4055,4055,4055,0
20231208,135100,798592330,4055,4055,4055,4055,1
20231208,135000,798588275,4055,4050,4055,4050,496
20231208,134900,796577115,4050,4050,4050,4050,0
20231208,134800,796577115,4050,4050,4050,4050,0
20231208,134700,796577115,4050,4050,4050,4050,10
20231208,134600,796536615,4050,4050,4050,4050,0
20231208,134500,796536615,4050,4050,4050,4050,0
20231208,134400,796536615,4050,4050,4050,4050,1000
20231208,134300,792486615,4055,4040,4055,4040,102
20231208,134200,792074505,4055,4055,4055,4055,0
20231208,134100,792074505,4055,4045,4055,4045,1119
20231208,134000,787542150,4065,4065,4065,4065,0
20231208,133900,787542150,4065,4050,4065,4050,504
20231208,133800,785500890,4045,4045,4045,4045,0
20231208,133700,785500890,4045,4055,4055,4045,580
20231208,133600,783154080,4055,4065,4065,4055,1557
20231208,133500,776832780,4065,4065,4065,4065,0
20231208,133400,776832780,4065,4065,4065,4065,247
20231208,133300,775828725,4070,4070,4070,4070,543
20231208,133200,773618715,4095,4095,4095,4095,0
20231208,133100,773618715,4095,4095,4095,4095,0
20231208,133000,773618715,4095,4095,4095,4095,1
20231208,132900,773614620,4095,4090,4095,4085,1707
20231208,132800,766627120,4090,4090,4090,4090,0
20231208,132700,766627120,4090,4090,4090,4090,0
20231208,132600,766627120,4090,4090,4090,4090,0
20231208,132500,766627120,4090,4090,4090,4090,1618
20231208,132400,760009500,4070,4070,4070,4070,150
20231208,132300,759399000,4075,4090,4090,4075,154
20231208,132200,758771390,4090,4090,4090,4090,733
20231208,132100,755773420,4070,4070,4070,4070,2
20231208,132000,755765280,4070,4070,4070,4070,0
20231208,131900,755765280,4070,4070,4070,4070,0
20231208,131800,755765280,4070,4050,4070,4050,1624
20231208,131700,749172700,4040,4040,4040,4040,0
20231208,131600,749172700,4040,4050,4050,4040,760
20231208,131500,746099700,4060,4060,4060,4060,2
20231208,131400,746091580,4060,4060,4060,4060,1151
20231208,131300,741418520,4060,4060,4060,4060,161
20231208,131200,740764860,4060,4060,4060,4060,20
20231208,131100,740683660,4040,4040,4040,4040,0
20231208,131000,740683660,4040,4040,4040,4040,0
20231208,130900,740683660,4040,4040,4040,4040,1
20231208,130800,740679620,4035,4035,4035,4035,0
20231208,130700,740679620,4035,4040,4040,4035,251
20231208,130600,739665680,4060,4060,4060,4060,10
20231208,130500,739625080,4035,4035,4035,4035,0
20231208,130400,739625080,4035,4035,4035,4035,0
20231208,130300,739625080,4035,4035,4035,4035,0
20231208,130200,739625080,4035,4035,4035,4035,55
20231208,130100,739403155,4035,4035,4035,4035,2
20231208,130000,739395085,4035,4035,4035,4035,0
20231208,125900,739395085,4035,4035,4035,4035,4
20231208,125800,739378945,4040,4045,4045,4040,183
20231208,125700,738639605,4065,4065,4065,4065,1
20231208,125600,738635540,4065,4065,4065,4065,0
20231208,125500,738635540,4065,4065,4065,4065,0
20231208,125400,738635540,4065,4065,4065,4065,0
20231208,125300,738635540,4065,4065,4065,4065,0
20231208,125200,738635540,4065,4065,4065,4065,0
20231208,125100,738635540,4065,4065,4065,4065,3
20231208,125000,738623345,4065,4065,4065,4065,0
20231208,124900,738623345,4065,4065,4065,4065,0
20231208,124800,738623345,4065,4065,4065,4065,0
20231208,124700,738623345,4065,4065,4065,4065,2
20231208,124600,738615215,4060,4060,4060,4060,1505
20231208,124500,732504915,4060,4060,4060,4060,0
20231208,124400,732504915,4060,4060,4060,4060,0
20231208,124300,732504915,4060,4060,4060,4060,0
20231208,124200,732504915,4060,4060,4060,4060,0
20231208,124100,732504915,4060,4060,4060,4060,270
20231208,124000,731408715,4060,4060,4060,4060,31
20231208,123900,731282855,4060,4060,4060,4060,0
20231208,123800,731282855,4060,4060,4060,4060,0
20231208,123700,731282855,4060,4060,4060,4060,0
20231208,123600,731282855,4060,4060,4060,4060,0
20231208,123500,731282855,4060,4060,4060,4060,2
20231208,123400,731274735,4060,4060,4060,4060,10
20231208,123300,731234135,4060,4060,4060,4060,0
20231208,123200,731234135,4060,4060,4060,4060,0
20231208,123100,731234135,4060,4035,4060,4035,1000
20231208,123000,727179335,4030,4030,4030,4030,0
20231208,122900,727179335,4030,4030,4030,4030,0
20231208,122800,727179335,4030,4030,4030,4030,0
20231208,122700,727179335,4030,4030,4030,4030,4
20231208,122600,727163215,4025,4040,4040,4020,87
20231208,122500,726813430,4030,4030,4030,4030,0
20231208,122400,726813430,4030,4030,4030,4030,0
20231208,122300,726813430,4030,4030,4030,4030,0
20231208,122200,726813430,4030,4040,4040,4030,10
20231208,122100,726773120,4050,4050,4050,4050,1
20231208,122000,726769070,4050,4050,4050,4050,0
20231208,121900,726769070,4050,4050,4050,4050,100
20231208,121800,726364070,4050,4050,4050,4050,95
20231208,121700,725979320,4050,4050,4050,4050,1
20231208,121600,725975270,4030,4030,4030,4030,0
20231208,121500,725975270,4030,4030,4030,4030,0
20231208,121400,725975270,4030,4030,4030,4030,74
20231208,121300,725677050,4030,4030,4030,4030,1
20231208,121200,725673020,4035,4035,4035,4035,0
20231208,121100,725673020,4035,4035,4035,4035,10
20231208,121000,725632670,4035,4035,4035,4035,327
20231208,120900,724313225,4040,4040,4040,4040,12
20231208,120800,724264745,4025,4025,4025,4025,0
20231208,120700,724264745,4025,4025,4025,4025,0
20231208,120600,724264745,4025,4025,4025,4025,265
20231208,120500,723198120,4025,4025,4025,4025,0
20231208,120400,723198120,4025,4025,4025,4025,64
20231208,120300,722940520,4015,4025,4025,4015,731
20231208,120200,720002805,4025,4025,4025,4025,33
20231208,120100,719869980,4025,4025,4025,4025,0
20231208,120000,719869980,4025,4025,4025,4025,0
20231208,115900,719869980,4025,4025,4025,4025,646
20231208,115800,717269830,4020,4020,4020,4020,0
20231208,115700,717269830,4020,4020,4020,4020,0
20231208,115600,717269830,4020,4020,4020,4020,6
20231208,115500,717245710,4020,4020,4020,4020,0
20231208,115400,717245710,4020,4020,4020,4020,12
20231208,115300,717197470,4020,4020,4020,4020,0
20231208,115200,717197470,4020,4020,4020,4020,0
20231208,115100,717197470,4020,4035,4035,4020,764
20231208,115000,714121845,4035,4035,4035,4035,0
20231208,114900,714121845,4035,4050,4050,4035,28
20231208,114800,714008850,4050,4050,4050,4050,729
20231208,114700,711056400,4050,4030,4050,4030,129
20231208,114600,710536510,4030,4030,4030,4030,0
20231208,114500,710536510,4030,4030,4030,4030,6
20231208,114400,710512330,4030,4030,4030,4030,0
20231208,114300,710512330,4030,4030,4030,4030,100
20231208,114200,710109330,4030,4030,4030,4030,300
20231208,114100,708900330,4045,4045,4045,4045,70
20231208,114000,708617180,4045,4045,4045,4045,3
20231208,113900,708605045,4045,4030,4045,4030,222
20231208,113800,707710370,4025,4020,4025,4020,28
20231208,113700,707597780,4020,4020,4020,4020,1
20231208,113600,707593760,4020,4020,4020,4020,63
20231208,113500,707340500,4020,4015,4020,4015,343
20231208,113400,705962175,4015,4025,4025,4015,10
20231208,113300,705921975,4010,4045,4045,4010,6030
20231208,113200,681729140,4035,4035,4035,4035,0
20231208,113100,681729140,4035,4035,4035,4035,0
20231208,113000,681729140,4035,4035,4035,4035,0
20231208,112900,681729140,4035,4035,4035,4035,0
20231208,112800,681729140,4035,4020,4035,4020,500
20231208,112700,679712030,4035,4035,4035,4035,0
20231208,112600,679712030,4035,4035,4035,4035,24
20231208,112500,679615190,4010,4015,4015,4010,1017
20231208,112400,675536760,4010,4025,4025,4010,359
20231208,112300,674093440,4050,4050,4050,4050,0
20231208,112200,674093440,4050,4025,4050,4025,36
20231208,112100,673948515,4050,4050,4050,4050,51
20231208,112000,673741965,4020,4010,4020,4010,930
20231208,111900,670007685,4015,4015,4015,4015,0
20231208,111800,670007685,4015,4015,4015,4015,125
20231208,111700,669505810,4015,4000,4015,4000,36
20231208,111600,669361795,4000,4015,4015,3970,11558
20231208,111500,623192445,4005,4025,4060,4005,4294
20231208,111400,605926695,4025,4035,4035,4025,399
20231208,111300,604319130,4050,4050,4050,4050,101
20231208,111200,603910080,4065,4065,4065,4065,0
20231208,111100,603910080,4065,4055,4065,4030,6985
20231208,111000,575679830,4055,4055,4055,4055,12
20231208,110900,575631170,4055,4055,4055,4055,1165
20231208,110800,570907095,4055,4065,4065,4055,1851
20231208,110700,563387570,4065,4090,4090,4065,77
20231208,110600,563074440,4080,4075,4080,4070,3515
20231208,110500,548768225,4080,4075,4080,4075,213
20231208,110400,547899520,4075,4085,4085,4075,979
20231208,110300,543907485,4095,4095,4095,4095,0
20231208,110200,543907485,4095,4095,4095,4095,1
20231208,110100,543903390,4095,4085,4095,4085,260
20231208,110000,542839090,4085,4075,4085,4075,106
20231208,105900,542406140,4075,4080,4080,4075,10
20231208,105800,542365385,4075,4075,4075,4075,562
20231208,105700,540075235,4075,4085,4085,4075,2001
20231208,105600,531912210,4095,4095,4095,4090,510
20231208,105500,529825315,4095,4110,4110,4095,485
20231208,105400,527832280,4110,4090,4110,4090,818
20231208,105300,524471665,4085,4130,4130,4085,6973
20231208,105200,495842130,4145,4145,4145,4145,0
20231208,105100,495842130,4145,4145,4145,4145,25
20231208,105000,495738505,4145,4145,4145,4145,0
20231208,104900,495738505,4145,4145,4145,4145,0
20231208,104800,495738505,4145,4145,4145,4145,1
20231208,104700,495734360,4145,4145,4145,4145,0
20231208,104600,495734360,4145,4145,4145,4145,0
20231208,104500,495734360,4145,4145,4145,4145,1
20231208,104400,495730215,4145,4130,4145,4125,367
20231208,104300,494216315,4130,4135,4135,4130,190
20231208,104200,493431605,4135,4135,4135,4135,10
20231208,104100,493390255,4140,4145,4145,4140,7
20231208,104000,493361265,4145,4130,4145,4130,178
20231208,103900,492626050,4135,4135,4135,4135,231
20231208,103800,491670865,4145,4145,4145,4145,9
20231208,103700,491633560,4140,4140,4140,4135,296
20231208,103600,490408125,4140,4140,4140,4140,1083
20231208,103500,485924505,4145,4145,4145,4145,645
20231208,103400,483250980,4145,4155,4155,4145,14
20231208,103300,483192900,4145,4150,4150,4145,244
20231208,103200,482181340,4155,4155,4155,4155,0
20231208,103100,482181340,4155,4155,4155,4155,0
20231208,103000,482181340,4155,4155,4155,4155,0
20231208,102900,482181340,4155,4155,4155,4155,64
20231208,102800,481915420,4150,4160,4160,4150,27
20231208,102700,481803350,4160,4155,4160,4155,70
20231208,102600,481512300,4150,4155,4155,4150,2433
20231208,102500,471409935,4160,4160,4160,4160,0
20231208,102400,471409935,4160,4160,4160,4160,0
20231208,102300,471409935,4160,4165,4170,4160,385
20231208,102200,469807085,4170,4195,4195,4170,1047
20231208,102100,465440070,4195,4195,4195,4195,0
20231208,102000,465440070,4195,4195,4195,4195,0
20231208,101900,465440070,4195,4195,4195,4195,0
20231208,101800,465440070,4195,4195,4195,4195,0
20231208,101700,465440070,4195,4195,4195,4195,5
20231208,101600,465419095,4210,4210,4210,4210,0
20231208,101500,465419095,4210,4210,4210,4210,0
20231208,101400,465419095,4210,4165,4210,4165,108
20231208,101300,464964995,4150,4160,4160,4150,728
20231208,101200,461939855,4160,4170,4170,4160,482
20231208,101100,459933065,4170,4170,4170,4170,0
20231208,101000,459933065,4170,4175,4175,4170,1000
20231208,100900,455762880,4170,4170,4170,4170,10
20231208,100800,455721180,4160,4195,4195,4160,534
20231208,100700,453489530,4195,4195,4195,4195,1
20231208,100600,453485335,4190,4180,4190,4180,1582
20231208,100500,446870800,4185,4185,4185,4185,745
20231208,100400,443752975,4190,4190,4190,4190,1
20231208,100300,443748785,4190,4190,4190,4190,291
20231208,100200,442529495,4190,4190,4190,4190,0
20231208,100100,442529495,4190,4200,4200,4190,1169
20231208,100000,437621965,4205,4205,4205,4200,171
20231208,095900,436903600,4220,4220,4220,4220,0
20231208,095800,436903600,4220,4200,4220,4200,223
20231208,095700,435966700,4200,4205,4205,4200,26
20231208,095600,435857375,4205,4205,4225,4205,1504
20231208,095500,429513055,4205,4230,4235,4205,2043
20231208,095400,420904075,4235,4220,4235,4220,1158
20231208,095300,416002315,4240,4255,4260,4215,12425
20231208,095200,363445130,4255,4260,4260,4255,967
20231208,095100,359325780,4295,4295,4295,4295,25
20231208,095000,359218405,4295,4255,4295,4255,666
20231208,094900,356384535,4275,4275,4275,4275,889
20231208,094800,352584060,4275,4275,4275,4275,101
20231208,094700,352152285,4300,4300,4305,4300,26
20231208,094600,352040470,4300,4280,4300,4275,264
20231208,094500,350907015,4280,4280,4280,4280,1
20231208,094400,350902735,4300,4275,4305,4275,3945
20231208,094300,333982585,4270,4270,4270,4270,250
20231208,094200,332915085,4250,4270,4270,4250,124
20231208,094100,332386885,4280,4280,4280,4280,2
20231208,094000,332378325,4280,4295,4295,4270,10
20231208,093900,332335580,4270,4285,4285,4270,827
20231208,093800,328799035,4305,4285,4305,4285,21
20231208,093700,328708890,4305,4285,4305,4285,2067
20231208,093600,319846775,4285,4285,4285,4285,500
20231208,093500,317704275,4285,4305,4310,4285,1412
20231208,093400,311635560,4305,4250,4305,4250,2331
20231208,093300,301663430,4225,4225,4225,4225,0
20231208,093200,301663430,4225,4225,4225,4225,0
20231208,093100,301663430,4225,4225,4225,4225,70
20231208,093000,301367680,4225,4225,4225,4225,30
20231208,092900,301240930,4220,4250,4250,4220,1279
20231208,092800,295837780,4250,4250,4250,4250,0
20231208,092700,295837780,4250,4230,4250,4230,1124
20231208,092600,291083100,4250,4250,4250,4250,16
20231208,092500,291015100,4250,4260,4260,4250,200
20231208,092400,290164100,4250,4220,4250,4215,1175
20231208,092300,285192370,4235,4235,4235,4235,1
20231208,092200,285188135,4215,4215,4215,4215,275
20231208,092100,284029010,4215,4215,4215,4215,247
20231208,092000,282987905,4250,4220,4250,4200,1499
20231208,091900,276676665,4220,4225,4225,4220,3004
20231208,091800,263984785,4225,4220,4225,4220,599
20231208,091700,261454505,4220,4250,4250,4220,415
20231208,091600,259697205,4220,4255,4270,4215,1070
20231208,091500,255168515,4250,4215,4250,4195,1617
20231208,091400,248326160,4245,4215,4260,4210,1164
20231208,091300,243423445,4275,4300,4300,4185,3912
20231208,091200,226832915,4300,4270,4310,4260,377
20231208,091100,225223670,4275,4310,4335,4275,12201
20231208,091000,172805720,4310,4350,4350,4310,4023
20231208,090900,155417865,4350,4335,4360,4310,6437
20231208,090800,127418810,4325,4320,4330,4320,2758
20231208,090700,115495665,4320,4315,4320,4310,1584
20231208,090600,108657395,4300,4315,4325,4300,525
20231208,090500,106396140,4275,4335,4335,4255,1861
20231208,090400,98406270,4350,4295,4350,4285,8146
20231208,090300,63208265,4300,4255,4330,4240,2168
20231208,090200,53919205,4250,4180,4250,4180,5354
20231208,090100,31372780,4170,4150,4170,4150,1710
20231208,090000,24250820,4170,4105,4175,4105,5902