KissMeData/029480/min/candle-20231205.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231205,191100,2879466520,2135,2135,2135,2135,7622
20231205,191000,2879466520,2135,2135,2135,2135,0
20231205,190900,2879466520,2135,2135,2135,2135,0
20231205,190800,2879466520,2135,2135,2135,2135,0
20231205,190700,2879466520,2135,2135,2135,2135,0
20231205,190600,2879466520,2135,2135,2135,2135,0
20231205,190500,2879466520,2135,2135,2135,2135,0
20231205,190400,2879466520,2135,2135,2135,2135,0
20231205,190300,2879466520,2135,2135,2135,2135,0
20231205,190200,2879466520,2135,2135,2135,2135,0
20231205,190100,2879466520,2135,2135,2135,2135,0
20231205,190000,2879466520,2135,2135,2135,2135,0
20231205,185900,2879466520,2135,2135,2135,2135,0
20231205,185800,2879466520,2135,2135,2135,2135,0
20231205,185700,2879466520,2135,2135,2135,2135,0
20231205,185600,2879466520,2135,2135,2135,2135,0
20231205,185500,2879466520,2135,2135,2135,2135,0
20231205,185400,2879466520,2135,2135,2135,2135,0
20231205,185300,2879466520,2135,2135,2135,2135,0
20231205,185200,2879466520,2135,2135,2135,2135,0
20231205,185100,2879466520,2135,2135,2135,2135,0
20231205,185000,2879466520,2135,2135,2135,2135,0
20231205,184900,2879466520,2135,2135,2135,2135,0
20231205,184800,2879466520,2135,2135,2135,2135,0
20231205,184700,2879466520,2135,2135,2135,2135,0
20231205,184600,2879466520,2135,2135,2135,2135,0
20231205,184500,2879466520,2135,2135,2135,2135,0
20231205,184400,2879466520,2135,2135,2135,2135,0
20231205,184300,2879466520,2135,2135,2135,2135,0
20231205,184200,2879466520,2135,2135,2135,2135,0
20231205,184100,2879466520,2135,2135,2135,2135,7622
20231205,184000,2879466520,2135,2135,2135,2135,0
20231205,183900,2879466520,2135,2135,2135,2135,0
20231205,183800,2879466520,2135,2135,2135,2135,0
20231205,183700,2879466520,2135,2135,2135,2135,0
20231205,183600,2879466520,2135,2135,2135,2135,0
20231205,183500,2879466520,2135,2135,2135,2135,0
20231205,183400,2879466520,2135,2135,2135,2135,0
20231205,183300,2879466520,2135,2135,2135,2135,0
20231205,183200,2879466520,2135,2135,2135,2135,0
20231205,183100,2879466520,2135,2135,2135,2135,0
20231205,183000,2879466520,2135,2135,2135,2135,0
20231205,182900,2879466520,2135,2135,2135,2135,0
20231205,182800,2879466520,2135,2135,2135,2135,0
20231205,182700,2879466520,2135,2135,2135,2135,0
20231205,182600,2879466520,2135,2135,2135,2135,0
20231205,182500,2879466520,2135,2135,2135,2135,0
20231205,182400,2879466520,2135,2135,2135,2135,0
20231205,182300,2879466520,2135,2135,2135,2135,0
20231205,182200,2879466520,2135,2135,2135,2135,0
20231205,182100,2879466520,2135,2135,2135,2135,0
20231205,182000,2879466520,2135,2135,2135,2135,0
20231205,181900,2879466520,2135,2135,2135,2135,0
20231205,181800,2879466520,2135,2135,2135,2135,0
20231205,181700,2879466520,2135,2135,2135,2135,0
20231205,181600,2879466520,2135,2135,2135,2135,0
20231205,181500,2879466520,2135,2135,2135,2135,0
20231205,181400,2879466520,2135,2135,2135,2135,0
20231205,181300,2879466520,2135,2135,2135,2135,0
20231205,181200,2879466520,2135,2135,2135,2135,0
20231205,181100,2879466520,2135,2135,2135,2135,7622
20231205,181000,2879466520,2135,2135,2135,2135,0
20231205,180900,2879466520,2135,2135,2135,2135,0
20231205,180800,2879466520,2135,2135,2135,2135,0
20231205,180700,2879466520,2135,2135,2135,2135,0
20231205,180600,2879466520,2135,2135,2135,2135,0
20231205,180500,2879466520,2135,2135,2135,2135,0
20231205,180400,2879466520,2135,2135,2135,2135,0
20231205,180300,2879466520,2135,2135,2135,2135,0
20231205,180200,2879466520,2135,2135,2135,2135,0
20231205,180100,2879466520,2135,2135,2135,2135,0
20231205,180000,2879466520,2135,2135,2135,2135,0
20231205,175900,2879466520,2135,2135,2135,2135,0
20231205,175800,2879466520,2135,2135,2135,2135,0
20231205,175700,2879466520,2135,2135,2135,2135,0
20231205,175600,2879466520,2135,2135,2135,2135,0
20231205,175500,2879466520,2135,2135,2135,2135,0
20231205,175400,2879466520,2135,2135,2135,2135,0
20231205,175300,2879466520,2135,2135,2135,2135,0
20231205,175200,2879466520,2135,2135,2135,2135,0
20231205,175100,2879466520,2135,2135,2135,2135,0
20231205,175000,2879466520,2135,2135,2135,2135,0
20231205,174900,2879466520,2135,2135,2135,2135,0
20231205,174800,2879466520,2135,2135,2135,2135,0
20231205,174700,2879466520,2135,2135,2135,2135,0
20231205,174600,2879466520,2135,2135,2135,2135,0
20231205,174500,2879466520,2135,2135,2135,2135,0
20231205,174400,2879466520,2135,2135,2135,2135,0
20231205,174300,2879466520,2135,2135,2135,2135,0
20231205,174200,2879466520,2135,2135,2135,2135,0
20231205,174100,2879466520,2135,2135,2135,2135,7622
20231205,174000,2879466520,2135,2135,2135,2135,0
20231205,173900,2879466520,2135,2135,2135,2135,0
20231205,173800,2879466520,2135,2135,2135,2135,0
20231205,173700,2879466520,2135,2135,2135,2135,0
20231205,173600,2879466520,2135,2135,2135,2135,0
20231205,173500,2879466520,2135,2135,2135,2135,0
20231205,173400,2879466520,2135,2135,2135,2135,0
20231205,173300,2879466520,2135,2135,2135,2135,0
20231205,173200,2879466520,2135,2135,2135,2135,0
20231205,173100,2879466520,2135,2135,2135,2135,0
20231205,173000,2879466520,2135,2135,2135,2135,0
20231205,172900,2879466520,2135,2135,2135,2135,0
20231205,172800,2879466520,2135,2135,2135,2135,0
20231205,172700,2879466520,2135,2135,2135,2135,0
20231205,172600,2879466520,2135,2135,2135,2135,0
20231205,172500,2879466520,2135,2135,2135,2135,0
20231205,172400,2879466520,2135,2135,2135,2135,0
20231205,172300,2879466520,2135,2135,2135,2135,0
20231205,172200,2879466520,2135,2135,2135,2135,0
20231205,172100,2879466520,2135,2135,2135,2135,0
20231205,172000,2879466520,2135,2135,2135,2135,0
20231205,171900,2879466520,2135,2135,2135,2135,0
20231205,171800,2879466520,2135,2135,2135,2135,0
20231205,171700,2879466520,2135,2135,2135,2135,0
20231205,171600,2879466520,2135,2135,2135,2135,0
20231205,171500,2879466520,2135,2135,2135,2135,0
20231205,171400,2879466520,2135,2135,2135,2135,0
20231205,171300,2879466520,2135,2135,2135,2135,0
20231205,171200,2879466520,2135,2135,2135,2135,0
20231205,171100,2879466520,2135,2135,2135,2135,7622
20231205,171000,2879466520,2135,2135,2135,2135,0
20231205,170900,2879466520,2135,2135,2135,2135,0
20231205,170800,2879466520,2135,2135,2135,2135,0
20231205,170700,2879466520,2135,2135,2135,2135,0
20231205,170600,2879466520,2135,2135,2135,2135,0
20231205,170500,2879466520,2135,2135,2135,2135,0
20231205,170400,2879466520,2135,2135,2135,2135,0
20231205,170300,2879466520,2135,2135,2135,2135,0
20231205,170200,2879466520,2135,2135,2135,2135,0
20231205,170100,2879466520,2135,2135,2135,2135,0
20231205,170000,2879466520,2135,2135,2135,2135,0
20231205,165900,2879466520,2135,2135,2135,2135,0
20231205,165800,2879466520,2135,2135,2135,2135,0
20231205,165700,2879466520,2135,2135,2135,2135,0
20231205,165600,2879466520,2135,2135,2135,2135,0
20231205,165500,2879466520,2135,2135,2135,2135,0
20231205,165400,2879466520,2135,2135,2135,2135,0
20231205,165300,2879466520,2135,2135,2135,2135,0
20231205,165200,2879466520,2135,2135,2135,2135,0
20231205,165100,2879466520,2135,2135,2135,2135,0
20231205,165000,2879466520,2135,2135,2135,2135,0
20231205,164900,2879466520,2135,2135,2135,2135,0
20231205,164800,2879466520,2135,2135,2135,2135,0
20231205,164700,2879466520,2135,2135,2135,2135,0
20231205,164600,2879466520,2135,2135,2135,2135,0
20231205,164500,2879466520,2135,2135,2135,2135,0
20231205,164400,2879466520,2135,2135,2135,2135,0
20231205,164300,2879466520,2135,2135,2135,2135,0
20231205,164200,2879466520,2135,2135,2135,2135,0
20231205,164100,2879466520,2135,2135,2135,2135,7622
20231205,164000,2879466520,2135,2135,2135,2135,0
20231205,163900,2879466520,2135,2135,2135,2135,0
20231205,163800,2879466520,2135,2135,2135,2135,0
20231205,163700,2879466520,2135,2135,2135,2135,0
20231205,163600,2879466520,2135,2135,2135,2135,0
20231205,163500,2879466520,2135,2135,2135,2135,0
20231205,163400,2879466520,2135,2135,2135,2135,0
20231205,163300,2879466520,2135,2135,2135,2135,0
20231205,163200,2879466520,2135,2135,2135,2135,0
20231205,163100,2879466520,2135,2135,2135,2135,0
20231205,163000,2879466520,2135,2135,2135,2135,0
20231205,162900,2879466520,2135,2135,2135,2135,0
20231205,162800,2879466520,2135,2135,2135,2135,0
20231205,162700,2879466520,2135,2135,2135,2135,0
20231205,162600,2879466520,2135,2135,2135,2135,0
20231205,162500,2879466520,2135,2135,2135,2135,0
20231205,162400,2879466520,2135,2135,2135,2135,0
20231205,162300,2879466520,2135,2135,2135,2135,0
20231205,162200,2879466520,2135,2135,2135,2135,0
20231205,162100,2879466520,2135,2135,2135,2135,0
20231205,162000,2879466520,2135,2135,2135,2135,0
20231205,161900,2879466520,2135,2135,2135,2135,0
20231205,161800,2879466520,2135,2135,2135,2135,0
20231205,161700,2879466520,2135,2135,2135,2135,0
20231205,161600,2879466520,2135,2135,2135,2135,0
20231205,161500,2879466520,2135,2135,2135,2135,0
20231205,161400,2879466520,2135,2135,2135,2135,0
20231205,161300,2879466520,2135,2135,2135,2135,0
20231205,161200,2879466520,2135,2135,2135,2135,0
20231205,161100,2879466520,2135,2135,2135,2135,7622
20231205,161000,2879466520,2135,2135,2135,2135,0
20231205,160900,2879466520,2135,2135,2135,2135,0
20231205,160800,2879466520,2135,2135,2135,2135,0
20231205,160700,2879466520,2135,2135,2135,2135,0
20231205,160600,2879466520,2135,2135,2135,2135,0
20231205,160500,2879466520,2135,2135,2135,2135,0
20231205,160400,2879466520,2135,2135,2135,2135,0
20231205,160300,2879466520,2135,2135,2135,2135,0
20231205,160200,2879466520,2135,2135,2135,2135,0
20231205,160100,2879466520,2135,2135,2135,2135,0
20231205,160000,2879466520,2135,2135,2135,2135,0
20231205,155900,2879466520,2135,2135,2135,2135,0
20231205,155800,2879466520,2135,2135,2135,2135,0
20231205,155700,2879466520,2135,2135,2135,2135,0
20231205,155600,2879466520,2135,2135,2135,2135,0
20231205,155500,2879466520,2135,2135,2135,2135,0
20231205,155400,2879466520,2135,2135,2135,2135,0
20231205,155300,2879466520,2135,2135,2135,2135,0
20231205,155200,2879466520,2135,2135,2135,2135,0
20231205,155100,2879466520,2135,2135,2135,2135,0
20231205,155000,2879466520,2135,2135,2135,2135,0
20231205,154900,2879466520,2135,2135,2135,2135,0
20231205,154800,2879466520,2135,2135,2135,2135,0
20231205,154700,2879466520,2135,2135,2135,2135,0
20231205,154600,2879466520,2135,2135,2135,2135,0
20231205,154500,2879466520,2135,2135,2135,2135,0
20231205,154400,2879466520,2135,2135,2135,2135,0
20231205,154300,2879466520,2135,2135,2135,2135,0
20231205,154200,2879466520,2135,2135,2135,2135,0
20231205,154100,2879466520,2135,2135,2135,2135,7622
20231205,154000,2879466520,2135,2135,2135,2135,0
20231205,153900,2879466520,2135,2135,2135,2135,0
20231205,153800,2879466520,2135,2135,2135,2135,0
20231205,153700,2879466520,2135,2135,2135,2135,0
20231205,153600,2879466520,2135,2135,2135,2135,0
20231205,153500,2879466520,2135,2135,2135,2135,0
20231205,153400,2879466520,2135,2135,2135,2135,0
20231205,153300,2879466520,2135,2135,2135,2135,0
20231205,153200,2879466520,2135,2135,2135,2135,0
20231205,153100,2879466520,2135,2135,2135,2135,0
20231205,153000,2879466520,2135,2135,2135,2135,7622
20231205,152900,2863193550,2135,2135,2135,2135,0
20231205,152800,2863193550,2135,2135,2135,2135,0
20231205,152700,2863193550,2135,2135,2135,2135,0
20231205,152600,2863193550,2135,2135,2135,2135,0
20231205,152500,2863193550,2135,2135,2135,2135,0
20231205,152400,2863193550,2135,2135,2135,2135,0
20231205,152300,2863193550,2135,2135,2135,2135,0
20231205,152200,2863193550,2135,2135,2135,2135,0
20231205,152100,2863193550,2135,2135,2135,2135,0
20231205,152000,2863193550,2135,2135,2135,2135,0
20231205,151900,2863193550,2135,2115,2135,2110,13949
20231205,151800,2833719540,2120,2125,2135,2115,3800
20231205,151700,2825651395,2125,2125,2135,2115,10728
20231205,151600,2802889050,2130,2135,2135,2130,1347
20231205,151500,2800014940,2130,2130,2130,2130,293
20231205,151400,2799390850,2140,2140,2145,2140,1124
20231205,151300,2796984615,2140,2130,2140,2130,1194
20231205,151200,2794434455,2135,2130,2135,2130,2085
20231205,151100,2789988330,2130,2135,2135,2130,81
20231205,151000,2789815730,2135,2135,2135,2135,252
20231205,150900,2789277710,2135,2140,2140,2135,3635
20231205,150800,2781507145,2140,2135,2140,2135,857
20231205,150700,2779676700,2130,2145,2145,2130,833
20231205,150600,2777893965,2130,2135,2135,2130,1769
20231205,150500,2774123040,2135,2135,2135,2130,13701
20231205,150400,2744871415,2140,2135,2140,2135,4971
20231205,150300,2734239715,2140,2140,2140,2140,697
20231205,150200,2732748135,2150,2150,2150,2150,25
20231205,150100,2732694385,2150,2150,2155,2150,1162
20231205,150000,2730195285,2150,2145,2150,2145,2767
20231205,145900,2724248020,2145,2145,2145,2145,234
20231205,145800,2723746090,2140,2140,2140,2135,1800
20231205,145700,2719894100,2140,2140,2140,2140,748
20231205,145600,2718293380,2140,2140,2140,2140,31
20231205,145500,2718227040,2135,2140,2140,2135,1351
20231205,145400,2715336150,2140,2140,2140,2140,100
20231205,145300,2715122150,2140,2140,2140,2140,50
20231205,145200,2715015150,2140,2140,2140,2140,94
20231205,145100,2714813990,2135,2135,2135,2135,101
20231205,145000,2714598355,2135,2135,2135,2135,1090
20231205,144900,2712271205,2130,2140,2140,2130,157
20231205,144800,2711936225,2125,2130,2140,2125,1097
20231205,144700,2709597655,2130,2130,2130,2130,567
20231205,144600,2708389945,2130,2130,2130,2130,248
20231205,144500,2707861705,2125,2125,2125,2125,10
20231205,144400,2707840455,2125,2125,2125,2125,209
20231205,144300,2707396330,2135,2135,2135,2135,0
20231205,144200,2707396330,2135,2135,2135,2135,1
20231205,144100,2707394195,2125,2125,2125,2125,0
20231205,144000,2707394195,2125,2125,2125,2125,1203
20231205,143900,2704837820,2125,2135,2135,2125,2879
20231205,143800,2698705885,2130,2130,2130,2130,5001
20231205,143700,2688053755,2135,2135,2135,2135,1183
20231205,143600,2685528050,2135,2135,2135,2135,36
20231205,143500,2685451190,2145,2145,2145,2145,4
20231205,143400,2685442610,2145,2135,2145,2135,401
20231205,143300,2684586465,2135,2135,2135,2135,3500
20231205,143200,2677113965,2135,2135,2135,2135,2523
20231205,143100,2671727360,2135,2145,2145,2135,54
20231205,143000,2671611980,2145,2145,2145,2145,7
20231205,142900,2671596965,2145,2145,2145,2135,1083
20231205,142800,2669281595,2145,2145,2145,2145,7
20231205,142700,2669266580,2145,2140,2145,2140,428
20231205,142600,2668350610,2140,2140,2140,2140,3479
20231205,142500,2660905550,2140,2150,2150,2140,73
20231205,142400,2660749300,2150,2145,2150,2145,765
20231205,142300,2659108095,2140,2145,2145,2140,4
20231205,142200,2659099520,2145,2145,2145,2145,73
20231205,142100,2658942935,2145,2150,2150,2145,32
20231205,142000,2658874275,2150,2150,2150,2150,1313
20231205,141900,2656051325,2150,2150,2150,2150,990
20231205,141800,2653922825,2150,2145,2150,2140,4052
20231205,141700,2645239920,2145,2145,2145,2145,666
20231205,141600,2643811350,2140,2145,2145,2140,476
20231205,141500,2642790340,2140,2140,2140,2140,1
20231205,141400,2642788200,2140,2150,2150,2140,130
20231205,141300,2642509610,2150,2140,2150,2140,573
20231205,141200,2641281350,2140,2140,2140,2130,1796
20231205,141100,2637452530,2140,2140,2140,2140,200
20231205,141000,2637024530,2140,2135,2140,2130,1491
20231205,140900,2633845695,2135,2135,2140,2135,983
20231205,140800,2631746985,2135,2135,2135,2135,210
20231205,140700,2631298635,2135,2135,2135,2135,3169
20231205,140600,2624532820,2135,2135,2135,2135,51
20231205,140500,2624423935,2135,2140,2145,2135,4232
20231205,140400,2615383050,2140,2145,2145,2140,61
20231205,140300,2615252460,2140,2140,2140,2135,766
20231205,140200,2613613470,2140,2145,2145,2140,398
20231205,140100,2612761670,2145,2140,2145,2135,1228
20231205,140000,2610129195,2140,2140,2140,2140,1463
20231205,135900,2606998375,2140,2150,2150,2140,9155
20231205,135800,2587335120,2150,2150,2150,2150,3270
20231205,135700,2580304620,2150,2155,2155,2150,2159
20231205,135600,2575655270,2155,2155,2155,2155,1217
20231205,135500,2573032635,2155,2160,2165,2155,121
20231205,135400,2572770730,2165,2165,2165,2165,260
20231205,135300,2572207830,2160,2160,2165,2160,1037
20231205,135200,2569966910,2160,2160,2160,2160,3
20231205,135100,2569960430,2160,2165,2165,2160,2
20231205,135000,2569956105,2160,2160,2160,2160,4
20231205,134900,2569947465,2155,2155,2155,2155,11
20231205,134800,2569923760,2160,2160,2160,2160,0
20231205,134700,2569923760,2160,2160,2160,2160,0
20231205,134600,2569923760,2160,2155,2160,2155,7
20231205,134500,2569908645,2160,2160,2160,2160,0
20231205,134400,2569908645,2160,2165,2165,2160,134
20231205,134300,2569619200,2170,2170,2170,2170,40
20231205,134200,2569532400,2170,2155,2180,2155,8312
20231205,134100,2551474685,2155,2155,2155,2155,466
20231205,134000,2550470455,2150,2155,2160,2150,1248
20231205,133900,2547781120,2155,2155,2155,2155,11
20231205,133800,2547757415,2160,2165,2165,2160,4529
20231205,133700,2537956905,2165,2165,2165,2160,742
20231205,133600,2536350685,2165,2165,2165,2165,465
20231205,133500,2535343960,2165,2160,2165,2160,4918
20231205,133400,2524717420,2160,2155,2160,2155,2319
20231205,133300,2519711375,2155,2160,2160,2155,295
20231205,133200,2519075645,2155,2155,2155,2155,0
20231205,133100,2519075645,2155,2145,2155,2145,1597
20231205,133000,2515636430,2150,2150,2150,2150,137
20231205,132900,2515341880,2150,2150,2150,2150,171
20231205,132800,2514974230,2155,2155,2155,2155,100
20231205,132700,2514758730,2155,2155,2155,2155,0
20231205,132600,2514758730,2155,2155,2155,2155,0
20231205,132500,2514758730,2155,2155,2155,2155,2
20231205,132400,2514754420,2145,2145,2145,2145,1455
20231205,132300,2511633445,2145,2145,2145,2145,623
20231205,132200,2510297110,2145,2145,2145,2145,41
20231205,132100,2510209165,2145,2145,2145,2145,3
20231205,132000,2510202730,2145,2155,2155,2145,1352
20231205,131900,2507301790,2155,2155,2155,2155,200
20231205,131800,2506870790,2155,2155,2155,2155,0
20231205,131700,2506870790,2155,2150,2155,2150,3048
20231205,131600,2500307580,2140,2140,2140,2140,192
20231205,131500,2499896700,2140,2145,2145,2140,2475
20231205,131400,2494590575,2145,2145,2145,2140,298
20231205,131300,2493952085,2145,2140,2145,2140,1502
20231205,131200,2490737800,2145,2145,2145,2145,0
20231205,131100,2490737800,2145,2145,2145,2145,134
20231205,131000,2490450370,2155,2155,2155,2155,80
20231205,130900,2490277970,2155,2145,2155,2145,81
20231205,130800,2490104215,2145,2145,2145,2145,1728
20231205,130700,2486397655,2145,2155,2155,2145,700
20231205,130600,2484894105,2160,2160,2160,2160,105
20231205,130500,2484667305,2145,2145,2145,2145,0
20231205,130400,2484667305,2145,2145,2155,2140,2519
20231205,130300,2479266535,2155,2155,2160,2145,2402
20231205,130200,2474096440,2160,2155,2160,2155,422
20231205,130100,2473186420,2160,2160,2160,2160,648
20231205,130000,2471786740,2150,2150,2150,2150,2941
20231205,125900,2465463590,2150,2160,2160,2150,8127
20231205,125800,2447984385,2165,2165,2165,2165,0
20231205,125700,2447984385,2165,2165,2165,2165,2
20231205,125600,2447980055,2165,2165,2165,2165,3
20231205,125500,2447973560,2165,2170,2170,2160,1119
20231205,125400,2445555935,2170,2170,2170,2170,80
20231205,125300,2445382335,2160,2160,2160,2160,2
20231205,125200,2445378015,2160,2160,2160,2160,4149
20231205,125100,2436416175,2160,2160,2160,2160,1
20231205,125000,2436414015,2160,2155,2160,2155,374
20231205,124900,2435607265,2155,2155,2175,2155,1412
20231205,124800,2432563215,2155,2155,2165,2155,1378
20231205,124700,2429590415,2155,2160,2160,2155,3359
20231205,124600,2422347510,2160,2160,2165,2160,2156
20231205,124500,2417690545,2160,2165,2165,2160,254
20231205,124400,2417141885,2160,2160,2160,2160,635
20231205,124300,2415770285,2160,2160,2160,2160,384
20231205,124200,2414940845,2150,2170,2170,2150,12444
20231205,124100,2388114920,2175,2180,2180,2175,2015
20231205,124000,2383725885,2185,2180,2185,2180,178
20231205,123900,2383337720,2185,2190,2190,2185,387
20231205,123800,2382491795,2185,2185,2185,2185,136
20231205,123700,2382194635,2180,2180,2180,2180,1903
20231205,123600,2378046095,2180,2185,2185,2180,48
20231205,123500,2377941445,2190,2190,2190,2190,13
20231205,123400,2377912975,2190,2180,2190,2180,1341
20231205,123300,2374985880,2185,2185,2185,2185,379
20231205,123200,2374157765,2185,2185,2185,2180,463
20231205,123100,2373146675,2180,2170,2180,2170,923
20231205,123000,2371135085,2170,2170,2170,2160,1327
20231205,122900,2368257885,2170,2165,2175,2160,2494
20231205,122800,2362844275,2165,2170,2175,2155,5521
20231205,122700,2350916855,2170,2170,2175,2165,1000
20231205,122600,2348748730,2165,2175,2175,2165,2439
20231205,122500,2343446980,2180,2180,2180,2180,483
20231205,122400,2342394040,2180,2180,2180,2180,1154
20231205,122300,2339878320,2180,2185,2185,2180,423
20231205,122200,2338954480,2190,2195,2195,2190,6
20231205,122100,2338941335,2195,2200,2205,2195,1282
20231205,122000,2336122000,2205,2185,2205,2185,7018
20231205,121900,2320724385,2180,2180,2180,2180,915
20231205,121800,2318729685,2180,2185,2195,2165,7534
20231205,121700,2302311495,2180,2195,2205,2180,8527
20231205,121600,2283649420,2195,2205,2205,2195,4147
20231205,121500,2274536585,2210,2205,2210,2200,2151
20231205,121400,2269804335,2210,2195,2215,2195,1686
20231205,121300,2266100925,2195,2205,2220,2195,7449
20231205,121200,2249718145,2210,2210,2220,2205,3857
20231205,121100,2241207040,2210,2220,2225,2210,2473
20231205,121000,2235724115,2220,2225,2225,2220,988
20231205,120900,2233526010,2225,2235,2235,2225,924
20231205,120800,2231467845,2220,2235,2235,2220,4269
20231205,120700,2221942885,2235,2235,2240,2215,1730
20231205,120600,2218085785,2230,2245,2245,2225,2770
20231205,120500,2211916935,2245,2245,2245,2225,183
20231205,120400,2211508945,2230,2235,2250,2225,4532
20231205,120300,2201339270,2235,2215,2240,2210,2145
20231205,120200,2196574895,2215,2215,2215,2205,3512
20231205,120100,2188823975,2215,2210,2215,2205,5146
20231205,120000,2177452970,2210,2235,2235,2210,15591
20231205,115900,2142792650,2240,2250,2250,2230,2778
20231205,115800,2136571875,2250,2245,2255,2230,14974
20231205,115700,2102921375,2245,2235,2250,2230,8640
20231205,115600,2083522125,2230,2235,2235,2225,7547
20231205,115500,2066693370,2235,2250,2255,2235,21010
20231205,115400,2019483570,2250,2250,2260,2240,13983
20231205,115300,1988044230,2255,2250,2270,2245,48779
20231205,115200,1877992100,2250,2240,2250,2220,23677
20231205,115100,1824975415,2240,2230,2240,2225,10415
20231205,115000,1801750700,2235,2230,2240,2220,15422
20231205,114900,1767356295,2235,2240,2245,2230,29509
20231205,114800,1701240125,2240,2240,2240,2235,13072
20231205,114700,1671966970,2240,2240,2240,2240,0
20231205,114600,1671966970,2240,2235,2240,2230,15405
20231205,114500,1637480065,2230,2225,2230,2215,7442
20231205,114400,1620904895,2225,2220,2225,2215,434
20231205,114300,1619939805,2225,2215,2225,2215,804
20231205,114200,1618155925,2225,2210,2225,2210,3827
20231205,114100,1609650190,2220,2220,2220,2215,330
20231205,114000,1608917935,2220,2215,2225,2210,9335
20231205,113900,1588181805,2210,2205,2210,2195,6489
20231205,113800,1573872640,2205,2190,2205,2190,1298
20231205,113700,1571013805,2190,2190,2205,2190,6843
20231205,113600,1555967090,2190,2195,2195,2190,1567
20231205,113500,1552535355,2190,2200,2200,2190,1351
20231205,113400,1549568325,2205,2200,2205,2200,148
20231205,113300,1549242325,2200,2200,2200,2200,1736
20231205,113200,1545423125,2200,2200,2200,2200,1924
20231205,113100,1541190325,2205,2210,2210,2200,6816
20231205,113000,1526173330,2210,2215,2225,2205,16462
20231205,112900,1489733795,2215,2225,2225,2215,1125
20231205,112800,1487233000,2225,2220,2225,2215,6641
20231205,112700,1472482880,2215,2210,2220,2210,21629
20231205,112600,1424582105,2210,2205,2210,2205,8965
20231205,112500,1404769505,2205,2205,2205,2200,4685
20231205,112400,1394444250,2205,2195,2205,2195,4949
20231205,112300,1383556995,2195,2195,2200,2190,2611
20231205,112200,1377825500,2190,2195,2195,2190,2085
20231205,112100,1373250920,2195,2195,2195,2190,1825
20231205,112000,1369246005,2195,2180,2195,2180,3561
20231205,111900,1361436460,2180,2180,2180,2175,4021
20231205,111800,1352672965,2180,2180,2185,2180,671
20231205,111700,1351207530,2180,2180,2180,2180,0
20231205,111600,1351207530,2180,2180,2180,2180,0
20231205,111500,1351207530,2180,2170,2180,2165,3544
20231205,111400,1343505990,2175,2170,2175,2170,3609
20231205,111300,1335674450,2170,2170,2175,2170,3692
20231205,111200,1327661985,2170,2180,2180,2170,3229
20231205,111100,1320646065,2180,2170,2180,2170,1540
20231205,111000,1317289015,2180,2180,2180,2170,348
20231205,110900,1316531765,2180,2180,2180,2180,257
20231205,110800,1315971505,2180,2185,2190,2175,2274
20231205,110700,1311013175,2185,2185,2190,2180,2257
20231205,110600,1306081880,2185,2180,2185,2175,870
20231205,110500,1304185305,2180,2180,2180,2175,2981
20231205,110400,1297696730,2180,2175,2180,2175,232
20231205,110300,1297190975,2185,2170,2195,2170,2512
20231205,110200,1291709345,2170,2190,2195,2170,12046
20231205,110100,1265387425,2190,2195,2195,2185,12042
20231205,110000,1238979265,2195,2210,2210,2195,10361
20231205,105900,1216162790,2210,2210,2210,2210,1971
20231205,105800,1211806880,2210,2210,2210,2205,1271
20231205,105700,1208998425,2210,2210,2210,2205,4229
20231205,105600,1199655840,2210,2205,2215,2205,4253
20231205,105500,1190256715,2210,2205,2210,2205,3138
20231205,105400,1183331340,2205,2205,2205,2200,3136
20231205,105300,1176416690,2200,2215,2215,2200,3716
20231205,105200,1168216230,2210,2200,2210,2195,17633
20231205,105100,1129318750,2200,2205,2205,2190,4478
20231205,105000,1119469360,2205,2210,2210,2195,6759
20231205,104900,1104597630,2210,2200,2220,2200,30581
20231205,104800,1037001700,2200,2205,2210,2185,10931
20231205,104700,1012967250,2205,2205,2210,2200,21887
20231205,104600,964729095,2195,2185,2200,2180,32537
20231205,104500,893300780,2185,2185,2185,2175,5832
20231205,104400,880564995,2180,2160,2185,2160,19100
20231205,104300,839124110,2160,2150,2160,2150,7788
20231205,104200,822333495,2145,2145,2145,2145,28
20231205,104100,822273435,2150,2150,2150,2145,1101
20231205,104000,819906770,2140,2145,2145,2140,2046
20231205,103900,815518190,2145,2145,2150,2145,603
20231205,103800,814224705,2155,2155,2155,2145,4505
20231205,103700,804534555,2155,2150,2155,2150,1346
20231205,103600,801637410,2150,2145,2150,2145,1374
20231205,103500,798690140,2145,2150,2155,2145,748
20231205,103400,797082015,2150,2155,2155,2150,1214
20231205,103300,794471160,2155,2155,2160,2155,7121
20231205,103200,779125400,2160,2150,2160,2150,5298
20231205,103100,767684495,2160,2160,2160,2150,3219
20231205,103000,760744245,2160,2165,2170,2160,848
20231205,102900,758909825,2170,2160,2170,2150,2059
20231205,102800,754472515,2160,2160,2175,2135,14234
20231205,102700,723699480,2165,2155,2165,2130,14951
20231205,102600,691537075,2155,2145,2155,2140,14957
20231205,102500,659368500,2150,2130,2150,2130,30999
20231205,102400,593032465,2130,2115,2130,2115,4065
20231205,102300,584396465,2115,2125,2125,2115,796
20231205,102200,582711165,2115,2110,2120,2110,2535
20231205,102100,577345975,2115,2115,2115,2115,329
20231205,102000,576650140,2115,2115,2115,2115,493
20231205,101900,575607445,2115,2115,2115,2115,7
20231205,101800,575592640,2115,2120,2120,2115,243
20231205,101700,575078690,2120,2115,2120,2115,15
20231205,101600,575046960,2115,2115,2115,2115,902
20231205,101500,573139230,2120,2120,2120,2120,1174
20231205,101400,570650350,2115,2110,2120,2110,2642
20231205,101300,565068030,2110,2115,2115,2110,599
20231205,101200,563801165,2115,2130,2130,2115,3794
20231205,101100,555745020,2135,2130,2135,2130,5008
20231205,101000,545055440,2130,2135,2135,2130,129
20231205,100900,544780470,2135,2135,2135,2130,5845
20231205,100800,532313895,2130,2125,2135,2125,15766
20231205,100700,498717505,2120,2125,2125,2120,3790
20231205,100600,490669770,2125,2115,2125,2115,250
20231205,100500,490140590,2115,2110,2115,2110,1586
20231205,100400,486786225,2115,2130,2130,2110,11385
20231205,100300,462609940,2135,2130,2135,2125,6118
20231205,100200,449577660,2130,2140,2140,2130,2214
20231205,100100,444853615,2140,2135,2145,2135,19638
20231205,100000,402859465,2135,2130,2140,2130,14452
20231205,095900,371985510,2130,2120,2135,2115,6340
20231205,095800,358515505,2130,2115,2130,2105,19664
20231205,095700,316857010,2115,2090,2115,2090,29037
20231205,095600,255785125,2090,2090,2095,2090,4085
20231205,095500,247231030,2090,2095,2095,2090,4783
20231205,095400,237225645,2095,2085,2095,2085,8883
20231205,095300,218670025,2090,2080,2090,2080,11039
20231205,095200,195677895,2075,2075,2080,2075,486
20231205,095100,194667595,2075,2075,2075,2075,3124
20231205,095000,188185295,2075,2070,2075,2070,216
20231205,094900,187738125,2065,2070,2070,2065,73
20231205,094800,187587330,2070,2075,2075,2070,4
20231205,094700,187579035,2075,2075,2075,2075,0
20231205,094600,187579035,2075,2070,2075,2070,674
20231205,094500,186181355,2075,2070,2075,2070,352
20231205,094400,185452215,2075,2075,2075,2075,50
20231205,094300,185348465,2075,2075,2075,2075,0
20231205,094200,185348465,2075,2075,2075,2075,1
20231205,094100,185346390,2075,2075,2075,2075,120
20231205,094000,185097390,2075,2075,2075,2075,100
20231205,093900,184889890,2075,2075,2075,2075,14
20231205,093800,184860840,2075,2075,2075,2075,1010
20231205,093700,182765090,2075,2075,2075,2055,2271
20231205,093600,178073295,2075,2085,2085,2075,4934
20231205,093500,167786650,2085,2080,2090,2080,1059
20231205,093400,165579000,2090,2070,2090,2070,15747
20231205,093300,132805215,2075,2060,2075,2060,15080
20231205,093200,101623195,2065,2065,2065,2065,204
20231205,093100,101201935,2070,2070,2070,2070,1
20231205,093000,101199865,2070,2070,2070,2070,301
20231205,092900,100576795,2075,2070,2075,2070,164
20231205,092800,100237310,2070,2070,2070,2070,117
20231205,092700,99995120,2070,2075,2075,2070,1628
20231205,092600,96625155,2075,2065,2075,2065,2668
20231205,092500,91095020,2060,2060,2065,2060,1394
20231205,092400,88218445,2060,2050,2060,2050,8597
20231205,092300,70553715,2050,2045,2050,2045,5
20231205,092200,70543475,2045,2045,2050,2045,13
20231205,092100,70516835,2055,2055,2055,2055,0
20231205,092000,70516835,2055,2055,2055,2055,898
20231205,091900,68671445,2055,2050,2055,2045,1022
20231205,091800,66581325,2045,2050,2050,2045,3142
20231205,091700,60145225,2055,2055,2055,2055,260
20231205,091600,59610925,2055,2055,2055,2055,10
20231205,091500,59590375,2055,2050,2055,2050,502
20231205,091400,58561265,2045,2045,2045,2045,775
20231205,091300,56976390,2035,2035,2040,2030,1436
20231205,091200,54051765,2025,2025,2025,2025,519
20231205,091100,53000790,2035,2030,2035,2030,52
20231205,091000,52894980,2030,2030,2030,2030,4
20231205,090900,52886860,2025,2025,2025,2025,18
20231205,090800,52850410,2020,2020,2020,2020,380
20231205,090700,52082810,2025,2030,2030,2025,3895
20231205,090600,44192890,2035,2040,2040,2035,74
20231205,090500,44042030,2045,2040,2045,2040,564
20231205,090400,42888850,2040,2045,2045,2030,1593
20231205,090300,39646885,2035,2035,2040,2035,981
20231205,090200,37650545,2040,2040,2040,2025,3103
20231205,090100,31352675,2040,2050,2070,2040,12621
20231205,090000,5588010,2080,2040,2085,2040,2717