KissMeData/001790/min/candle-20231211.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231211,183500,89019137050,3470,3470,3470,3470,162762
20231211,183400,89019137050,3470,3470,3470,3470,0
20231211,183300,89019137050,3470,3470,3470,3470,0
20231211,183200,89019137050,3470,3470,3470,3470,0
20231211,183100,89019137050,3470,3470,3470,3470,0
20231211,183000,89019137050,3470,3470,3470,3470,0
20231211,182900,89019137050,3470,3470,3470,3470,0
20231211,182800,89019137050,3470,3470,3470,3470,0
20231211,182700,89019137050,3470,3470,3470,3470,0
20231211,182600,89019137050,3470,3470,3470,3470,0
20231211,182500,89019137050,3470,3470,3470,3470,0
20231211,182400,89019137050,3470,3470,3470,3470,0
20231211,182300,89019137050,3470,3470,3470,3470,0
20231211,182200,89019137050,3470,3470,3470,3470,0
20231211,182100,89019137050,3470,3470,3470,3470,0
20231211,182000,89019137050,3470,3470,3470,3470,0
20231211,181900,89019137050,3470,3470,3470,3470,0
20231211,181800,89019137050,3470,3470,3470,3470,0
20231211,181700,89019137050,3470,3470,3470,3470,0
20231211,181600,89019137050,3470,3470,3470,3470,0
20231211,181500,89019137050,3470,3470,3470,3470,0
20231211,181400,89019137050,3470,3470,3470,3470,0
20231211,181300,89019137050,3470,3470,3470,3470,0
20231211,181200,89019137050,3470,3470,3470,3470,0
20231211,181100,89019137050,3470,3470,3470,3470,0
20231211,181000,89019137050,3470,3470,3470,3470,0
20231211,180900,89019137050,3470,3470,3470,3470,0
20231211,180800,89019137050,3470,3470,3470,3470,0
20231211,180700,89019137050,3470,3470,3470,3470,0
20231211,180600,89019137050,3470,3470,3470,3470,0
20231211,180500,89019137050,3470,3470,3470,3470,162762
20231211,180400,89019137050,3470,3470,3470,3470,0
20231211,180300,89019137050,3470,3470,3470,3470,0
20231211,180200,89019137050,3470,3470,3470,3470,0
20231211,180100,89019137050,3470,3470,3470,3470,0
20231211,180000,89019137050,3470,3470,3470,3470,0
20231211,175900,89019137050,3470,3470,3470,3470,0
20231211,175800,89019137050,3470,3470,3470,3470,0
20231211,175700,89019137050,3470,3470,3470,3470,0
20231211,175600,89019137050,3470,3470,3470,3470,0
20231211,175500,89019137050,3470,3470,3470,3470,0
20231211,175400,89019137050,3470,3470,3470,3470,0
20231211,175300,89019137050,3470,3470,3470,3470,0
20231211,175200,89019137050,3470,3470,3470,3470,0
20231211,175100,89019137050,3470,3470,3470,3470,0
20231211,175000,89019137050,3470,3470,3470,3470,0
20231211,174900,89019137050,3470,3470,3470,3470,0
20231211,174800,89019137050,3470,3470,3470,3470,0
20231211,174700,89019137050,3470,3470,3470,3470,0
20231211,174600,89019137050,3470,3470,3470,3470,0
20231211,174500,89019137050,3470,3470,3470,3470,0
20231211,174400,89019137050,3470,3470,3470,3470,0
20231211,174300,89019137050,3470,3470,3470,3470,0
20231211,174200,89019137050,3470,3470,3470,3470,0
20231211,174100,89019137050,3470,3470,3470,3470,0
20231211,174000,89019137050,3470,3470,3470,3470,0
20231211,173900,89019137050,3470,3470,3470,3470,0
20231211,173800,89019137050,3470,3470,3470,3470,0
20231211,173700,89019137050,3470,3470,3470,3470,0
20231211,173600,89019137050,3470,3470,3470,3470,0
20231211,173500,89019137050,3470,3470,3470,3470,162762
20231211,173400,89019137050,3470,3470,3470,3470,0
20231211,173300,89019137050,3470,3470,3470,3470,0
20231211,173200,89019137050,3470,3470,3470,3470,0
20231211,173100,89019137050,3470,3470,3470,3470,0
20231211,173000,89019137050,3470,3470,3470,3470,0
20231211,172900,89019137050,3470,3470,3470,3470,0
20231211,172800,89019137050,3470,3470,3470,3470,0
20231211,172700,89019137050,3470,3470,3470,3470,0
20231211,172600,89019137050,3470,3470,3470,3470,0
20231211,172500,89019137050,3470,3470,3470,3470,0
20231211,172400,89019137050,3470,3470,3470,3470,0
20231211,172300,89019137050,3470,3470,3470,3470,0
20231211,172200,89019137050,3470,3470,3470,3470,0
20231211,172100,89019137050,3470,3470,3470,3470,0
20231211,172000,89019137050,3470,3470,3470,3470,0
20231211,171900,89019137050,3470,3470,3470,3470,0
20231211,171800,89019137050,3470,3470,3470,3470,0
20231211,171700,89019137050,3470,3470,3470,3470,0
20231211,171600,89019137050,3470,3470,3470,3470,0
20231211,171500,89019137050,3470,3470,3470,3470,0
20231211,171400,89019137050,3470,3470,3470,3470,0
20231211,171300,89019137050,3470,3470,3470,3470,0
20231211,171200,89019137050,3470,3470,3470,3470,0
20231211,171100,89019137050,3470,3470,3470,3470,0
20231211,171000,89019137050,3470,3470,3470,3470,0
20231211,170900,89019137050,3470,3470,3470,3470,0
20231211,170800,89019137050,3470,3470,3470,3470,0
20231211,170700,89019137050,3470,3470,3470,3470,0
20231211,170600,89019137050,3470,3470,3470,3470,0
20231211,170500,89019137050,3470,3470,3470,3470,162762
20231211,170400,89019137050,3470,3470,3470,3470,0
20231211,170300,89019137050,3470,3470,3470,3470,0
20231211,170200,89019137050,3470,3470,3470,3470,0
20231211,170100,89019137050,3470,3470,3470,3470,0
20231211,170000,89019137050,3470,3470,3470,3470,0
20231211,165900,89019137050,3470,3470,3470,3470,0
20231211,165800,89019137050,3470,3470,3470,3470,0
20231211,165700,89019137050,3470,3470,3470,3470,0
20231211,165600,89019137050,3470,3470,3470,3470,0
20231211,165500,89019137050,3470,3470,3470,3470,0
20231211,165400,89019137050,3470,3470,3470,3470,0
20231211,165300,89019137050,3470,3470,3470,3470,0
20231211,165200,89019137050,3470,3470,3470,3470,0
20231211,165100,89019137050,3470,3470,3470,3470,0
20231211,165000,89019137050,3470,3470,3470,3470,0
20231211,164900,89019137050,3470,3470,3470,3470,0
20231211,164800,89019137050,3470,3470,3470,3470,0
20231211,164700,89019137050,3470,3470,3470,3470,0
20231211,164600,89019137050,3470,3470,3470,3470,0
20231211,164500,89019137050,3470,3470,3470,3470,0
20231211,164400,89019137050,3470,3470,3470,3470,0
20231211,164300,89019137050,3470,3470,3470,3470,0
20231211,164200,89019137050,3470,3470,3470,3470,0
20231211,164100,89019137050,3470,3470,3470,3470,0
20231211,164000,89019137050,3470,3470,3470,3470,0
20231211,163900,89019137050,3470,3470,3470,3470,0
20231211,163800,89019137050,3470,3470,3470,3470,0
20231211,163700,89019137050,3470,3470,3470,3470,0
20231211,163600,89019137050,3470,3470,3470,3470,0
20231211,163500,89019137050,3470,3470,3470,3470,162762
20231211,163400,89019137050,3470,3470,3470,3470,0
20231211,163300,89019137050,3470,3470,3470,3470,0
20231211,163200,89019137050,3470,3470,3470,3470,0
20231211,163100,89019137050,3470,3470,3470,3470,0
20231211,163000,89019137050,3470,3470,3470,3470,0
20231211,162900,89019137050,3470,3470,3470,3470,0
20231211,162800,89019137050,3470,3470,3470,3470,0
20231211,162700,89019137050,3470,3470,3470,3470,0
20231211,162600,89019137050,3470,3470,3470,3470,0
20231211,162500,89019137050,3470,3470,3470,3470,0
20231211,162400,89019137050,3470,3470,3470,3470,0
20231211,162300,89019137050,3470,3470,3470,3470,0
20231211,162200,89019137050,3470,3470,3470,3470,0
20231211,162100,89019137050,3470,3470,3470,3470,0
20231211,162000,89019137050,3470,3470,3470,3470,0
20231211,161900,89019137050,3470,3470,3470,3470,0
20231211,161800,89019137050,3470,3470,3470,3470,0
20231211,161700,89019137050,3470,3470,3470,3470,0
20231211,161600,89019137050,3470,3470,3470,3470,0
20231211,161500,89019137050,3470,3470,3470,3470,0
20231211,161400,89019137050,3470,3470,3470,3470,0
20231211,161300,89019137050,3470,3470,3470,3470,0
20231211,161200,89019137050,3470,3470,3470,3470,0
20231211,161100,89019137050,3470,3470,3470,3470,0
20231211,161000,89019137050,3470,3470,3470,3470,0
20231211,160900,89019137050,3470,3470,3470,3470,0
20231211,160800,89019137050,3470,3470,3470,3470,0
20231211,160700,89019137050,3470,3470,3470,3470,0
20231211,160600,89019137050,3470,3470,3470,3470,0
20231211,160500,89019137050,3470,3470,3470,3470,162762
20231211,160400,89019137050,3470,3470,3470,3470,0
20231211,160300,89019137050,3470,3470,3470,3470,0
20231211,160200,89019137050,3470,3470,3470,3470,0
20231211,160100,89019137050,3470,3470,3470,3470,0
20231211,160000,89019137050,3470,3470,3470,3470,0
20231211,155900,89019137050,3470,3470,3470,3470,0
20231211,155800,89019137050,3470,3470,3470,3470,0
20231211,155700,89019137050,3470,3470,3470,3470,0
20231211,155600,89019137050,3470,3470,3470,3470,0
20231211,155500,89019137050,3470,3470,3470,3470,0
20231211,155400,89019137050,3470,3470,3470,3470,0
20231211,155300,89019137050,3470,3470,3470,3470,0
20231211,155200,89019137050,3470,3470,3470,3470,0
20231211,155100,89019137050,3470,3470,3470,3470,0
20231211,155000,89019137050,3470,3470,3470,3470,0
20231211,154900,89019137050,3470,3470,3470,3470,0
20231211,154800,89019137050,3470,3470,3470,3470,0
20231211,154700,89019137050,3470,3470,3470,3470,0
20231211,154600,89019137050,3470,3470,3470,3470,0
20231211,154500,89019137050,3470,3470,3470,3470,0
20231211,154400,89019137050,3470,3470,3470,3470,0
20231211,154300,89019137050,3470,3470,3470,3470,0
20231211,154200,89019137050,3470,3470,3470,3470,0
20231211,154100,89019137050,3470,3470,3470,3470,0
20231211,154000,89019137050,3470,3470,3470,3470,0
20231211,153900,89019137050,3470,3470,3470,3470,0
20231211,153800,89019137050,3470,3470,3470,3470,0
20231211,153700,89019137050,3470,3470,3470,3470,0
20231211,153600,89019137050,3470,3470,3470,3470,0
20231211,153500,89019137050,3470,3470,3470,3470,162762
20231211,153400,89019137050,3470,3470,3470,3470,0
20231211,153300,89019137050,3470,3470,3470,3470,0
20231211,153200,89019137050,3470,3470,3470,3470,0
20231211,153100,89019137050,3470,3470,3470,3470,0
20231211,153000,89019137050,3470,3470,3470,3470,162762
20231211,152900,88454352910,3470,3470,3470,3470,0
20231211,152800,88454352910,3470,3470,3470,3470,0
20231211,152700,88454352910,3470,3470,3470,3470,0
20231211,152600,88454352910,3470,3470,3470,3470,0
20231211,152500,88454352910,3470,3470,3470,3470,0
20231211,152400,88454352910,3470,3470,3470,3470,0
20231211,152300,88454352910,3470,3470,3470,3470,0
20231211,152200,88454352910,3470,3470,3470,3470,0
20231211,152100,88454352910,3470,3470,3470,3470,0
20231211,152000,88454352910,3470,3470,3470,3470,0
20231211,151900,88454352910,3470,3485,3490,3455,106794
20231211,151800,88083954820,3480,3495,3495,3480,30402
20231211,151700,87977972885,3495,3475,3495,3475,39222
20231211,151600,87841260570,3475,3490,3490,3470,27624
20231211,151500,87745196580,3490,3465,3495,3465,51995
20231211,151400,87564199395,3465,3470,3475,3460,23601
20231211,151300,87482367335,3470,3475,3480,3470,9741
20231211,151200,87448530645,3475,3475,3475,3465,59935
20231211,151100,87240572935,3470,3480,3485,3470,31700
20231211,151000,87130322755,3480,3495,3495,3480,9105
20231211,150900,87098586240,3495,3490,3495,3480,27102
20231211,150800,87004069920,3485,3495,3495,3485,13739
20231211,150700,86956120270,3495,3485,3495,3480,14043
20231211,150600,86907111465,3480,3495,3495,3480,20026
20231211,150500,86837279530,3495,3490,3495,3485,11203
20231211,150400,86798164240,3490,3495,3500,3485,51313
20231211,150300,86618940065,3495,3485,3500,3480,119226
20231211,150200,86202366110,3485,3475,3485,3470,38595
20231211,150100,86068066640,3475,3475,3475,3465,15562
20231211,150000,86014099960,3475,3470,3480,3470,17994
20231211,145900,85951574745,3470,3465,3470,3460,15406
20231211,145800,85898195680,3465,3460,3470,3460,7303
20231211,145700,85872906260,3460,3450,3465,3450,40440
20231211,145600,85733086175,3450,3460,3465,3450,18473
20231211,145500,85669265470,3460,3465,3470,3455,12836
20231211,145400,85624844890,3470,3460,3470,3455,21199
20231211,145300,85551458675,3465,3460,3470,3455,31123
20231211,145200,85443764230,3455,3470,3470,3450,43469
20231211,145100,85293398755,3470,3470,3470,3465,9518
20231211,145000,85260390470,3465,3465,3470,3465,10158
20231211,144900,85225174550,3470,3475,3480,3465,9689
20231211,144800,85191570620,3475,3475,3480,3450,36281
20231211,144700,85065970615,3480,3460,3480,3460,19697
20231211,144600,84997529000,3465,3465,3465,3455,17852
20231211,144500,84935769450,3460,3465,3470,3455,11854
20231211,144400,84894714185,3460,3465,3470,3455,21957
20231211,144300,84818711180,3460,3475,3475,3460,15700
20231211,144200,84764269560,3475,3465,3475,3460,22432
20231211,144100,84686500500,3465,3455,3465,3450,18776
20231211,144000,84621563085,3455,3455,3460,3450,16871
20231211,143900,84563294995,3455,3460,3465,3455,12682
20231211,143800,84519449995,3460,3450,3465,3450,36181
20231211,143700,84394522605,3455,3460,3465,3450,47029
20231211,143600,84232000170,3460,3470,3470,3450,46603
20231211,143500,84070763025,3470,3470,3475,3455,76398
20231211,143400,83806177870,3470,3485,3490,3470,24930
20231211,143300,83719462620,3490,3485,3495,3475,51783
20231211,143200,83539055335,3485,3505,3505,3470,78862
20231211,143100,83263969795,3505,3515,3515,3495,31730
20231211,143000,83152832140,3510,3510,3520,3510,8078
20231211,142900,83124422485,3510,3520,3520,3500,26913
20231211,142800,83029981450,3520,3515,3525,3510,16641
20231211,142700,82971420225,3515,3510,3515,3505,14078
20231211,142600,82922014920,3505,3505,3510,3495,37499
20231211,142500,82790704710,3505,3500,3505,3495,12682
20231211,142400,82746337365,3505,3515,3515,3490,43043
20231211,142300,82595650520,3510,3510,3515,3505,13944
20231211,142200,82546711005,3515,3510,3515,3495,24064
20231211,142100,82462348240,3510,3535,3535,3495,56811
20231211,142000,82262815570,3535,3520,3535,3505,59435
20231211,141900,82053037120,3520,3495,3535,3495,187554
20231211,141800,81392408355,3495,3480,3495,3470,88643
20231211,141700,81084328365,3480,3485,3490,3480,22284
20231211,141600,81006737555,3485,3490,3495,3480,23599
20231211,141500,80924438860,3495,3500,3500,3485,26706
20231211,141400,80831234040,3500,3500,3500,3495,10343
20231211,141300,80795064520,3495,3500,3505,3490,37215
20231211,141200,80664941620,3500,3505,3520,3500,96721
20231211,141100,80325525530,3505,3495,3505,3490,32328
20231211,141000,80212444030,3495,3490,3495,3485,19043
20231211,140900,80145965740,3495,3500,3500,3490,52138
20231211,140800,79963832680,3500,3495,3500,3490,68139
20231211,140700,79725674060,3495,3490,3500,3485,120117
20231211,140600,79306061820,3490,3460,3490,3455,55443
20231211,140500,79113153360,3465,3455,3465,3450,14923
20231211,140400,79061530660,3450,3455,3460,3450,33429
20231211,140300,78946102815,3455,3460,3465,3455,32377
20231211,140200,78834175820,3465,3480,3480,3460,74983
20231211,140100,78573855635,3480,3475,3485,3470,49216
20231211,140000,78402778730,3470,3480,3485,3470,61397
20231211,135900,78189287715,3480,3460,3480,3460,117512
20231211,135800,77781576380,3465,3450,3465,3450,50621
20231211,135700,77606378495,3450,3450,3455,3440,36504
20231211,135600,77480588010,3445,3445,3460,3445,96684
20231211,135500,77146794285,3450,3435,3450,3435,100154
20231211,135400,76801951995,3435,3455,3470,3430,289707
20231211,135300,75802614065,3460,3475,3480,3450,216324
20231211,135200,75053422955,3480,3535,3540,3445,425396
20231211,135100,73570286960,3535,3545,3545,3530,61786
20231211,135000,73351700680,3545,3525,3545,3520,86052
20231211,134900,73047718685,3530,3525,3530,3520,37535
20231211,134800,72915443700,3525,3525,3530,3520,32842
20231211,134700,72799700810,3520,3530,3535,3520,50071
20231211,134600,72623061125,3535,3535,3540,3530,64087
20231211,134500,72396484530,3535,3520,3540,3520,60983
20231211,134400,72181241625,3520,3515,3530,3510,89854
20231211,134300,71865299385,3515,3530,3530,3510,61482
20231211,134200,71648940335,3525,3525,3530,3520,39810
20231211,134100,71508666515,3530,3535,3535,3520,114051
20231211,134000,71106420105,3530,3520,3535,3515,110385
20231211,133900,70717570680,3520,3525,3530,3510,130749
20231211,133800,70257383245,3530,3535,3540,3520,133991
20231211,133700,69784362310,3540,3545,3545,3530,65568
20231211,133600,69552262150,3545,3550,3550,3520,197571
20231211,133500,68853574750,3540,3565,3570,3540,210005
20231211,133400,68107946555,3570,3565,3570,3560,71189
20231211,133300,67854242525,3575,3560,3575,3560,98079
20231211,133200,67504447880,3565,3570,3580,3555,193380
20231211,133100,66815485670,3575,3585,3585,3555,208506
20231211,133000,66070869450,3580,3640,3640,3565,465802
20231211,132900,64394455375,3640,3645,3650,3635,49989
20231211,132800,64212541995,3645,3630,3650,3625,78922
20231211,132700,63925499695,3630,3665,3665,3625,120959
20231211,132600,63485157015,3665,3670,3680,3655,63494
20231211,132500,63252297330,3675,3670,3675,3655,51562
20231211,132400,63063381165,3670,3685,3685,3665,70951
20231211,132300,62802658840,3685,3650,3690,3635,164514
20231211,132200,62200810410,3655,3650,3655,3645,35369
20231211,132100,62071722770,3655,3645,3655,3645,48149
20231211,132000,61896024385,3645,3645,3660,3640,97141
20231211,131900,61541344835,3640,3655,3655,3630,163364
20231211,131800,60946807695,3650,3650,3675,3645,91875
20231211,131700,60610784765,3645,3680,3685,3645,173257
20231211,131600,59977107745,3680,3695,3695,3680,66307
20231211,131500,59732493300,3695,3695,3705,3685,110367
20231211,131400,59324492580,3695,3680,3695,3670,102130
20231211,131300,58948206715,3680,3675,3680,3655,179765
20231211,131200,58289293415,3675,3685,3685,3670,100043
20231211,131100,57921484510,3685,3700,3710,3655,282645
20231211,131000,56880592885,3690,3695,3710,3690,134725
20231211,130900,56382427500,3695,3715,3735,3695,175085
20231211,130800,55732489605,3715,3740,3745,3715,176740
20231211,130700,55072744550,3745,3760,3775,3740,378793
20231211,130600,53649484885,3755,3730,3770,3715,430267
20231211,130500,52038359065,3730,3705,3745,3700,355697
20231211,130400,50711954545,3705,3685,3710,3685,115994
20231211,130300,50282645085,3685,3710,3710,3680,147471
20231211,130200,49737466895,3710,3695,3710,3680,152113
20231211,130100,49175847310,3695,3705,3715,3695,147772
20231211,130000,48628478200,3705,3730,3745,3665,393627
20231211,125900,47171574840,3735,3685,3735,3650,523661
20231211,125800,45237581360,3695,3695,3700,3680,268656
20231211,125700,44247387310,3700,3695,3720,3690,237516
20231211,125600,43366746085,3690,3725,3730,3685,376447
20231211,125500,41971499070,3725,3735,3745,3705,350966
20231211,125400,40664420130,3740,3710,3740,3690,705416
20231211,125300,38041322650,3695,3615,3720,3610,733522
20231211,125200,35340472425,3615,3635,3655,3610,306076
20231211,125100,34227812765,3640,3680,3685,3625,370610
20231211,125000,32875321990,3680,3665,3695,3660,639570
20231211,124900,30520973805,3665,3630,3665,3630,583051
20231211,124800,28393748685,3635,3630,3660,3620,438993
20231211,124700,26798938425,3630,3630,3655,3610,544433
20231211,124600,24820935190,3635,3620,3650,3615,920334
20231211,124500,21482282325,3580,3580,3580,3580,0
20231211,124400,21482282325,3580,3530,3580,3500,610131
20231211,124300,19317781230,3530,3455,3540,3440,622387
20231211,124200,17145850900,3455,3440,3455,3415,180346
20231211,124100,16525864390,3435,3385,3440,3385,180838
20231211,124000,15909222335,3385,3365,3390,3360,84327
20231211,123900,15624379685,3365,3370,3370,3360,21357
20231211,123800,15552489810,3370,3370,3375,3365,46077
20231211,123700,15397308320,3370,3370,3375,3365,28976
20231211,123600,15299663615,3370,3360,3375,3360,44558
20231211,123500,15149580075,3360,3355,3375,3350,52207
20231211,123400,14974094515,3355,3355,3365,3350,49095
20231211,123300,14809383900,3360,3380,3385,3350,119106
20231211,123200,14408900860,3380,3390,3395,3375,90897
20231211,123100,14101252185,3400,3400,3410,3380,101316
20231211,123000,13757831245,3400,3415,3425,3380,179014
20231211,122900,13149196835,3420,3430,3445,3410,126407
20231211,122800,12716573760,3430,3430,3465,3415,272250
20231211,122700,11778885750,3430,3440,3480,3405,458955
20231211,122600,10197169050,3440,3395,3465,3380,437593
20231211,122500,8697980735,3385,3420,3425,3380,138056
20231211,122400,8228780785,3420,3400,3425,3365,203323
20231211,122300,7537987345,3400,3405,3420,3375,257448
20231211,122200,6661766780,3400,3310,3430,3300,398369
20231211,122100,5312853420,3300,3330,3330,3300,55775
20231211,122000,5128038700,3330,3320,3340,3310,49036
20231211,121900,4965092130,3320,3320,3335,3295,67668
20231211,121800,4741217440,3315,3315,3350,3305,112874
20231211,121700,4366443225,3310,3345,3365,3305,128493
20231211,121600,3938962180,3355,3345,3375,3305,193692
20231211,121500,3292183255,3345,3390,3390,3330,224336
20231211,121400,2539254880,3390,3270,3400,3270,474336
20231211,121300,952498115,3270,3255,3270,3255,31528
20231211,121200,849634380,3245,3245,3245,3245,94
20231211,121100,849329350,3240,3240,3240,3240,0
20231211,121000,849329350,3240,3245,3245,3240,510
20231211,120900,847674430,3245,3255,3255,3245,621
20231211,120800,845658075,3245,3245,3245,3245,0
20231211,120700,845658075,3245,3245,3245,3245,4
20231211,120600,845645095,3245,3245,3245,3245,10
20231211,120500,845612645,3245,3250,3250,3245,132
20231211,120400,845184155,3250,3250,3250,3250,370
20231211,120300,843981655,3255,3250,3255,3250,148
20231211,120200,843500620,3250,3250,3250,3250,0
20231211,120100,843500620,3250,3250,3250,3250,1511
20231211,120000,838589870,3255,3255,3255,3255,10
20231211,115900,838557320,3255,3255,3255,3255,0
20231211,115800,838557320,3255,3255,3255,3255,210
20231211,115700,837873770,3255,3250,3255,3250,801
20231211,115600,835269015,3250,3250,3250,3250,30
20231211,115500,835171515,3250,3250,3250,3250,270
20231211,115400,834294015,3250,3250,3250,3250,496
20231211,115300,832682015,3250,3250,3250,3250,16
20231211,115200,832630015,3260,3260,3260,3255,561
20231211,115100,830801170,3255,3260,3260,3255,773
20231211,115000,828285050,3255,3255,3255,3255,300
20231211,114900,827308550,3255,3255,3255,3255,601
20231211,114800,825352295,3255,3250,3255,3250,1021
20231211,114700,822028945,3255,3255,3255,3240,1695
20231211,114600,816529180,3255,3255,3255,3255,1
20231211,114500,816525925,3255,3255,3255,3255,820
20231211,114400,813856825,3255,3250,3255,3250,702
20231211,114300,811572795,3250,3250,3250,3250,55
20231211,114200,811394045,3250,3250,3250,3250,100
20231211,114100,811069045,3250,3250,3250,3250,1109
20231211,114000,807464795,3250,3250,3250,3250,13
20231211,113900,807422545,3250,3245,3250,3245,604
20231211,113800,805462540,3245,3245,3245,3245,0
20231211,113700,805462540,3245,3250,3255,3245,1353
20231211,113600,801071690,3255,3250,3255,3240,1038
20231211,113500,797699625,3255,3250,3255,3245,1027
20231211,113400,794366490,3255,3255,3260,3250,4666
20231211,113300,779162595,3260,3260,3260,3250,222
20231211,113200,778440525,3250,3255,3260,3250,4528
20231211,113100,763682565,3255,3240,3255,3235,3817
20231211,113000,751270910,3240,3240,3240,3240,0
20231211,112900,751270910,3240,3240,3240,3240,941
20231211,112800,748222070,3240,3240,3240,3240,1
20231211,112700,748218830,3235,3235,3235,3235,1608
20231211,112600,743016950,3235,3235,3235,3235,0
20231211,112500,743016950,3235,3235,3235,3235,984
20231211,112400,739833710,3240,3240,3240,3235,361
20231211,112300,738664655,3240,3245,3245,3240,460
20231211,112200,737172730,3245,3250,3250,3245,310
20231211,112100,736165260,3250,3240,3250,3240,789
20231211,112000,733608890,3240,3235,3240,3235,1012
20231211,111900,730332290,3240,3240,3240,3235,774
20231211,111800,727824540,3240,3240,3240,3240,1159
20231211,111700,724069380,3240,3250,3255,3235,3498
20231211,111600,712716170,3255,3255,3255,3255,1284
20231211,111500,708536750,3255,3255,3255,3255,2564
20231211,111400,700190930,3255,3250,3255,3250,4546
20231211,111300,685401200,3250,3260,3260,3250,14985
20231211,111200,636606160,3265,3260,3265,3255,6548
20231211,111100,615261620,3265,3255,3265,3255,11410
20231211,111000,578085090,3250,3245,3250,3245,8620
20231211,110900,550106215,3240,3240,3240,3240,40
20231211,110800,549976615,3240,3235,3240,3235,236
20231211,110700,549212155,3235,3230,3235,3230,198
20231211,110600,548572535,3235,3230,3235,3230,1025
20231211,110500,545260285,3230,3230,3230,3230,59
20231211,110400,545069715,3235,3235,3235,3235,300
20231211,110300,544099215,3235,3235,3235,3235,93
20231211,110200,543798360,3235,3235,3235,3235,211
20231211,110100,543115775,3235,3225,3235,3225,992
20231211,110000,539916425,3225,3230,3230,3225,90
20231211,105900,539625910,3230,3230,3230,3230,500
20231211,105800,538010910,3225,3230,3230,3225,452
20231211,105700,536553200,3235,3235,3235,3235,1
20231211,105600,536549965,3225,3225,3225,3225,1966
20231211,105500,530209615,3225,3225,3225,3225,0
20231211,105400,530209615,3225,3225,3225,3225,1000
20231211,105300,526984615,3235,3235,3235,3235,0
20231211,105200,526984615,3235,3235,3235,3235,51
20231211,105100,526819630,3235,3235,3235,3235,1
20231211,105000,526816395,3235,3225,3235,3225,807
20231211,104900,524213810,3230,3225,3235,3225,1916
20231211,104800,518027665,3230,3230,3230,3230,300
20231211,104700,517058665,3230,3230,3230,3230,413
20231211,104600,515724675,3230,3230,3230,3230,55
20231211,104500,515547025,3230,3230,3230,3230,20
20231211,104400,515482425,3230,3230,3230,3230,0
20231211,104300,515482425,3230,3240,3240,3230,8651
20231211,104200,487536685,3240,3240,3240,3240,10
20231211,104100,487504285,3240,3240,3240,3240,54
20231211,104000,487329325,3240,3240,3240,3230,175
20231211,103900,486762335,3240,3240,3240,3240,0
20231211,103800,486762335,3240,3240,3240,3240,350
20231211,103700,485628335,3240,3245,3245,3240,39
20231211,103600,485501950,3240,3240,3240,3240,347
20231211,103500,484377670,3240,3240,3240,3240,26
20231211,103400,484293430,3240,3240,3240,3240,1795
20231211,103300,478477630,3240,3240,3245,3240,3331
20231211,103200,467685185,3240,3235,3240,3235,1270
20231211,103100,463576730,3230,3225,3230,3225,5551
20231211,103000,445647150,3230,3230,3230,3230,1142
20231211,102900,441958490,3230,3230,3230,3230,3
20231211,102800,441948800,3230,3225,3230,3225,174
20231211,102700,441386880,3225,3220,3225,3220,47
20231211,102600,441235385,3230,3230,3230,3220,3005
20231211,102500,431559245,3230,3225,3230,3225,4407
20231211,102400,417342585,3225,3225,3225,3225,0
20231211,102300,417342585,3225,3225,3225,3225,5247
20231211,102200,400421010,3220,3225,3225,3220,1308
20231211,102100,396208745,3225,3220,3225,3220,4635
20231211,102000,381284040,3220,3220,3220,3220,10
20231211,101900,381251840,3220,3225,3225,3220,340
20231211,101800,380156965,3225,3225,3225,3220,7770
20231211,101700,355099155,3230,3230,3230,3230,10
20231211,101600,355066855,3230,3230,3230,3230,110
20231211,101500,354711555,3230,3230,3230,3225,397
20231211,101400,353431200,3225,3230,3230,3225,207
20231211,101300,352763125,3230,3230,3230,3230,20
20231211,101200,352698525,3230,3230,3230,3230,587
20231211,101100,350802515,3230,3230,3230,3230,0
20231211,101000,350802515,3230,3230,3230,3230,913
20231211,100900,347853525,3230,3235,3235,3230,41
20231211,100800,347721090,3230,3235,3235,3230,2741
20231211,100700,338867655,3235,3235,3235,3235,10
20231211,100600,338835305,3230,3230,3230,3230,771
20231211,100500,336344975,3230,3230,3230,3225,11632
20231211,100400,298779295,3230,3230,3230,3230,535
20231211,100300,297051245,3230,3235,3235,3230,46
20231211,100200,296902565,3235,3235,3235,3235,105
20231211,100100,296562890,3235,3235,3235,3235,50
20231211,100000,296401140,3230,3230,3230,3230,93
20231211,095900,296100750,3230,3235,3235,3230,8
20231211,095800,296074885,3235,3230,3235,3230,45
20231211,095700,295929510,3230,3230,3230,3230,0
20231211,095600,295929510,3230,3230,3230,3230,947
20231211,095500,292870700,3230,3235,3235,3230,5545
20231211,095400,274948290,3235,3235,3235,3235,50
20231211,095300,274786540,3235,3235,3235,3235,981
20231211,095200,271613005,3235,3235,3235,3235,1608
20231211,095100,266411125,3235,3235,3235,3235,233
20231211,095000,265657370,3235,3235,3235,3235,155
20231211,094900,265155945,3240,3240,3240,3240,134
20231211,094800,264721785,3230,3235,3235,3230,2000
20231211,094700,258260885,3235,3240,3240,3235,206
20231211,094600,257594470,3235,3240,3240,3235,246
20231211,094500,256797905,3235,3235,3235,3235,1
20231211,094400,256794670,3235,3235,3235,3235,289
20231211,094300,255859755,3235,3235,3235,3235,0
20231211,094200,255859755,3235,3245,3245,3235,415
20231211,094100,254517080,3235,3235,3235,3235,35
20231211,094000,254403855,3235,3240,3240,3235,174
20231211,093900,253840440,3240,3240,3240,3235,1107
20231211,093800,250258925,3245,3245,3245,3245,211
20231211,093700,249574230,3245,3240,3245,3240,198
20231211,093600,248932200,3245,3240,3245,3240,131
20231211,093500,248507235,3245,3240,3245,3235,1512
20231211,093400,243615850,3235,3240,3240,3235,22
20231211,093300,243544655,3245,3235,3245,3235,1152
20231211,093200,239817915,3245,3245,3245,3245,18
20231211,093100,239759505,3245,3245,3245,3245,1
20231211,093000,239756260,3235,3235,3240,3235,4199
20231211,092900,226170990,3235,3235,3235,3235,8
20231211,092800,226145110,3235,3235,3235,3235,1089
20231211,092700,222622195,3235,3245,3245,3235,577
20231211,092600,220755335,3245,3245,3245,3245,3
20231211,092500,220745600,3245,3245,3245,3245,23
20231211,092400,220670965,3240,3245,3245,3235,7299
20231211,092300,197058580,3245,3245,3245,3245,0
20231211,092200,197058580,3245,3245,3245,3235,1682
20231211,092100,191617190,3235,3235,3245,3235,3072
20231211,092000,181679010,3235,3245,3245,3235,106
20231211,091900,181335765,3245,3245,3245,3245,232
20231211,091800,180582925,3245,3240,3245,3235,557
20231211,091700,178776975,3240,3235,3240,3230,735
20231211,091600,176397170,3240,3240,3240,3240,10
20231211,091500,176364770,3240,3245,3245,3240,26
20231211,091400,176280500,3230,3235,3235,3230,4177
20231211,091300,162780210,3235,3240,3240,3235,2071
20231211,091200,156079680,3235,3235,3240,3230,4446
20231211,091100,141692035,3235,3235,3235,3235,4923
20231211,091000,125766130,3235,3235,3235,3225,10112
20231211,090900,93110705,3235,3235,3235,3235,2002
20231211,090800,86634235,3235,3230,3235,3230,722
20231211,090700,84301505,3230,3235,3240,3230,5137
20231211,090600,67692745,3240,3235,3240,3235,527
20231211,090500,65987885,3240,3240,3240,3240,2508
20231211,090400,57861965,3240,3240,3245,3240,11681
20231211,090300,20015515,3240,3245,3245,3240,506
20231211,090200,18374700,3245,3245,3245,3245,1549
20231211,090100,13348195,3250,3255,3255,3250,413
20231211,090000,12003895,3255,3255,3255,3245,3192