KissMeData/029480/min/candle-20231206.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231206,191000,4032608835,2185,2185,2185,2185,8844
20231206,190900,4032608835,2185,2185,2185,2185,0
20231206,190800,4032608835,2185,2185,2185,2185,0
20231206,190700,4032608835,2185,2185,2185,2185,0
20231206,190600,4032608835,2185,2185,2185,2185,0
20231206,190500,4032608835,2185,2185,2185,2185,0
20231206,190400,4032608835,2185,2185,2185,2185,0
20231206,190300,4032608835,2185,2185,2185,2185,0
20231206,190200,4032608835,2185,2185,2185,2185,0
20231206,190100,4032608835,2185,2185,2185,2185,0
20231206,190000,4032608835,2185,2185,2185,2185,0
20231206,185900,4032608835,2185,2185,2185,2185,0
20231206,185800,4032608835,2185,2185,2185,2185,0
20231206,185700,4032608835,2185,2185,2185,2185,0
20231206,185600,4032608835,2185,2185,2185,2185,0
20231206,185500,4032608835,2185,2185,2185,2185,0
20231206,185400,4032608835,2185,2185,2185,2185,0
20231206,185300,4032608835,2185,2185,2185,2185,0
20231206,185200,4032608835,2185,2185,2185,2185,0
20231206,185100,4032608835,2185,2185,2185,2185,0
20231206,185000,4032608835,2185,2185,2185,2185,0
20231206,184900,4032608835,2185,2185,2185,2185,0
20231206,184800,4032608835,2185,2185,2185,2185,0
20231206,184700,4032608835,2185,2185,2185,2185,0
20231206,184600,4032608835,2185,2185,2185,2185,0
20231206,184500,4032608835,2185,2185,2185,2185,0
20231206,184400,4032608835,2185,2185,2185,2185,0
20231206,184300,4032608835,2185,2185,2185,2185,0
20231206,184200,4032608835,2185,2185,2185,2185,0
20231206,184100,4032608835,2185,2185,2185,2185,0
20231206,184000,4032608835,2185,2185,2185,2185,8844
20231206,183900,4032608835,2185,2185,2185,2185,0
20231206,183800,4032608835,2185,2185,2185,2185,0
20231206,183700,4032608835,2185,2185,2185,2185,0
20231206,183600,4032608835,2185,2185,2185,2185,0
20231206,183500,4032608835,2185,2185,2185,2185,0
20231206,183400,4032608835,2185,2185,2185,2185,0
20231206,183300,4032608835,2185,2185,2185,2185,0
20231206,183200,4032608835,2185,2185,2185,2185,0
20231206,183100,4032608835,2185,2185,2185,2185,0
20231206,183000,4032608835,2185,2185,2185,2185,0
20231206,182900,4032608835,2185,2185,2185,2185,0
20231206,182800,4032608835,2185,2185,2185,2185,0
20231206,182700,4032608835,2185,2185,2185,2185,0
20231206,182600,4032608835,2185,2185,2185,2185,0
20231206,182500,4032608835,2185,2185,2185,2185,0
20231206,182400,4032608835,2185,2185,2185,2185,0
20231206,182300,4032608835,2185,2185,2185,2185,0
20231206,182200,4032608835,2185,2185,2185,2185,0
20231206,182100,4032608835,2185,2185,2185,2185,0
20231206,182000,4032608835,2185,2185,2185,2185,0
20231206,181900,4032608835,2185,2185,2185,2185,0
20231206,181800,4032608835,2185,2185,2185,2185,0
20231206,181700,4032608835,2185,2185,2185,2185,0
20231206,181600,4032608835,2185,2185,2185,2185,0
20231206,181500,4032608835,2185,2185,2185,2185,0
20231206,181400,4032608835,2185,2185,2185,2185,0
20231206,181300,4032608835,2185,2185,2185,2185,0
20231206,181200,4032608835,2185,2185,2185,2185,0
20231206,181100,4032608835,2185,2185,2185,2185,0
20231206,181000,4032608835,2185,2185,2185,2185,8844
20231206,180900,4032608835,2185,2185,2185,2185,0
20231206,180800,4032608835,2185,2185,2185,2185,0
20231206,180700,4032608835,2185,2185,2185,2185,0
20231206,180600,4032608835,2185,2185,2185,2185,0
20231206,180500,4032608835,2185,2185,2185,2185,0
20231206,180400,4032608835,2185,2185,2185,2185,0
20231206,180300,4032608835,2185,2185,2185,2185,0
20231206,180200,4032608835,2185,2185,2185,2185,0
20231206,180100,4032608835,2185,2185,2185,2185,0
20231206,180000,4032608835,2185,2185,2185,2185,0
20231206,175900,4032608835,2185,2185,2185,2185,0
20231206,175800,4032608835,2185,2185,2185,2185,0
20231206,175700,4032608835,2185,2185,2185,2185,0
20231206,175600,4032608835,2185,2185,2185,2185,0
20231206,175500,4032608835,2185,2185,2185,2185,0
20231206,175400,4032608835,2185,2185,2185,2185,0
20231206,175300,4032608835,2185,2185,2185,2185,0
20231206,175200,4032608835,2185,2185,2185,2185,0
20231206,175100,4032608835,2185,2185,2185,2185,0
20231206,175000,4032608835,2185,2185,2185,2185,0
20231206,174900,4032608835,2185,2185,2185,2185,0
20231206,174800,4032608835,2185,2185,2185,2185,0
20231206,174700,4032608835,2185,2185,2185,2185,0
20231206,174600,4032608835,2185,2185,2185,2185,0
20231206,174500,4032608835,2185,2185,2185,2185,0
20231206,174400,4032608835,2185,2185,2185,2185,0
20231206,174300,4032608835,2185,2185,2185,2185,0
20231206,174200,4032608835,2185,2185,2185,2185,0
20231206,174100,4032608835,2185,2185,2185,2185,0
20231206,174000,4032608835,2185,2185,2185,2185,8844
20231206,173900,4032608835,2185,2185,2185,2185,0
20231206,173800,4032608835,2185,2185,2185,2185,0
20231206,173700,4032608835,2185,2185,2185,2185,0
20231206,173600,4032608835,2185,2185,2185,2185,0
20231206,173500,4032608835,2185,2185,2185,2185,0
20231206,173400,4032608835,2185,2185,2185,2185,0
20231206,173300,4032608835,2185,2185,2185,2185,0
20231206,173200,4032608835,2185,2185,2185,2185,0
20231206,173100,4032608835,2185,2185,2185,2185,0
20231206,173000,4032608835,2185,2185,2185,2185,0
20231206,172900,4032608835,2185,2185,2185,2185,0
20231206,172800,4032608835,2185,2185,2185,2185,0
20231206,172700,4032608835,2185,2185,2185,2185,0
20231206,172600,4032608835,2185,2185,2185,2185,0
20231206,172500,4032608835,2185,2185,2185,2185,0
20231206,172400,4032608835,2185,2185,2185,2185,0
20231206,172300,4032608835,2185,2185,2185,2185,0
20231206,172200,4032608835,2185,2185,2185,2185,0
20231206,172100,4032608835,2185,2185,2185,2185,0
20231206,172000,4032608835,2185,2185,2185,2185,0
20231206,171900,4032608835,2185,2185,2185,2185,0
20231206,171800,4032608835,2185,2185,2185,2185,0
20231206,171700,4032608835,2185,2185,2185,2185,0
20231206,171600,4032608835,2185,2185,2185,2185,0
20231206,171500,4032608835,2185,2185,2185,2185,0
20231206,171400,4032608835,2185,2185,2185,2185,0
20231206,171300,4032608835,2185,2185,2185,2185,0
20231206,171200,4032608835,2185,2185,2185,2185,0
20231206,171100,4032608835,2185,2185,2185,2185,0
20231206,171000,4032608835,2185,2185,2185,2185,8844
20231206,170900,4032608835,2185,2185,2185,2185,0
20231206,170800,4032608835,2185,2185,2185,2185,0
20231206,170700,4032608835,2185,2185,2185,2185,0
20231206,170600,4032608835,2185,2185,2185,2185,0
20231206,170500,4032608835,2185,2185,2185,2185,0
20231206,170400,4032608835,2185,2185,2185,2185,0
20231206,170300,4032608835,2185,2185,2185,2185,0
20231206,170200,4032608835,2185,2185,2185,2185,0
20231206,170100,4032608835,2185,2185,2185,2185,0
20231206,170000,4032608835,2185,2185,2185,2185,0
20231206,165900,4032608835,2185,2185,2185,2185,0
20231206,165800,4032608835,2185,2185,2185,2185,0
20231206,165700,4032608835,2185,2185,2185,2185,0
20231206,165600,4032608835,2185,2185,2185,2185,0
20231206,165500,4032608835,2185,2185,2185,2185,0
20231206,165400,4032608835,2185,2185,2185,2185,0
20231206,165300,4032608835,2185,2185,2185,2185,0
20231206,165200,4032608835,2185,2185,2185,2185,0
20231206,165100,4032608835,2185,2185,2185,2185,0
20231206,165000,4032608835,2185,2185,2185,2185,0
20231206,164900,4032608835,2185,2185,2185,2185,0
20231206,164800,4032608835,2185,2185,2185,2185,0
20231206,164700,4032608835,2185,2185,2185,2185,0
20231206,164600,4032608835,2185,2185,2185,2185,0
20231206,164500,4032608835,2185,2185,2185,2185,0
20231206,164400,4032608835,2185,2185,2185,2185,0
20231206,164300,4032608835,2185,2185,2185,2185,0
20231206,164200,4032608835,2185,2185,2185,2185,0
20231206,164100,4032608835,2185,2185,2185,2185,0
20231206,164000,4032608835,2185,2185,2185,2185,8844
20231206,163900,4032608835,2185,2185,2185,2185,0
20231206,163800,4032608835,2185,2185,2185,2185,0
20231206,163700,4032608835,2185,2185,2185,2185,0
20231206,163600,4032608835,2185,2185,2185,2185,0
20231206,163500,4032608835,2185,2185,2185,2185,0
20231206,163400,4032608835,2185,2185,2185,2185,0
20231206,163300,4032608835,2185,2185,2185,2185,0
20231206,163200,4032608835,2185,2185,2185,2185,0
20231206,163100,4032608835,2185,2185,2185,2185,0
20231206,163000,4032608835,2185,2185,2185,2185,0
20231206,162900,4032608835,2185,2185,2185,2185,0
20231206,162800,4032608835,2185,2185,2185,2185,0
20231206,162700,4032608835,2185,2185,2185,2185,0
20231206,162600,4032608835,2185,2185,2185,2185,0
20231206,162500,4032608835,2185,2185,2185,2185,0
20231206,162400,4032608835,2185,2185,2185,2185,0
20231206,162300,4032608835,2185,2185,2185,2185,0
20231206,162200,4032608835,2185,2185,2185,2185,0
20231206,162100,4032608835,2185,2185,2185,2185,0
20231206,162000,4032608835,2185,2185,2185,2185,0
20231206,161900,4032608835,2185,2185,2185,2185,0
20231206,161800,4032608835,2185,2185,2185,2185,0
20231206,161700,4032608835,2185,2185,2185,2185,0
20231206,161600,4032608835,2185,2185,2185,2185,0
20231206,161500,4032608835,2185,2185,2185,2185,0
20231206,161400,4032608835,2185,2185,2185,2185,0
20231206,161300,4032608835,2185,2185,2185,2185,0
20231206,161200,4032608835,2185,2185,2185,2185,0
20231206,161100,4032608835,2185,2185,2185,2185,0
20231206,161000,4032608835,2185,2185,2185,2185,8844
20231206,160900,4032608835,2185,2185,2185,2185,0
20231206,160800,4032608835,2185,2185,2185,2185,0
20231206,160700,4032608835,2185,2185,2185,2185,0
20231206,160600,4032608835,2185,2185,2185,2185,0
20231206,160500,4032608835,2185,2185,2185,2185,0
20231206,160400,4032608835,2185,2185,2185,2185,0
20231206,160300,4032608835,2185,2185,2185,2185,0
20231206,160200,4032608835,2185,2185,2185,2185,0
20231206,160100,4032608835,2185,2185,2185,2185,0
20231206,160000,4032608835,2185,2185,2185,2185,0
20231206,155900,4032608835,2185,2185,2185,2185,0
20231206,155800,4032608835,2185,2185,2185,2185,0
20231206,155700,4032608835,2185,2185,2185,2185,0
20231206,155600,4032608835,2185,2185,2185,2185,0
20231206,155500,4032608835,2185,2185,2185,2185,0
20231206,155400,4032608835,2185,2185,2185,2185,0
20231206,155300,4032608835,2185,2185,2185,2185,0
20231206,155200,4032608835,2185,2185,2185,2185,0
20231206,155100,4032608835,2185,2185,2185,2185,0
20231206,155000,4032608835,2185,2185,2185,2185,0
20231206,154900,4032608835,2185,2185,2185,2185,0
20231206,154800,4032608835,2185,2185,2185,2185,0
20231206,154700,4032608835,2185,2185,2185,2185,0
20231206,154600,4032608835,2185,2185,2185,2185,0
20231206,154500,4032608835,2185,2185,2185,2185,0
20231206,154400,4032608835,2185,2185,2185,2185,0
20231206,154300,4032608835,2185,2185,2185,2185,0
20231206,154200,4032608835,2185,2185,2185,2185,0
20231206,154100,4032608835,2185,2185,2185,2185,0
20231206,154000,4032608835,2185,2185,2185,2185,8844
20231206,153900,4032608835,2185,2185,2185,2185,0
20231206,153800,4032608835,2185,2185,2185,2185,0
20231206,153700,4032608835,2185,2185,2185,2185,0
20231206,153600,4032608835,2185,2185,2185,2185,0
20231206,153500,4032608835,2185,2185,2185,2185,0
20231206,153400,4032608835,2185,2185,2185,2185,0
20231206,153300,4032608835,2185,2185,2185,2185,0
20231206,153200,4032608835,2185,2185,2185,2185,0
20231206,153100,4032608835,2185,2185,2185,2185,0
20231206,153000,4032608835,2185,2185,2185,2185,8844
20231206,152900,4013284695,2200,2200,2200,2200,0
20231206,152800,4013284695,2200,2200,2200,2200,0
20231206,152700,4013284695,2200,2200,2200,2200,0
20231206,152600,4013284695,2200,2200,2200,2200,0
20231206,152500,4013284695,2200,2200,2200,2200,0
20231206,152400,4013284695,2200,2200,2200,2200,0
20231206,152300,4013284695,2200,2200,2200,2200,0
20231206,152200,4013284695,2200,2200,2200,2200,0
20231206,152100,4013284695,2200,2200,2200,2200,0
20231206,152000,4013284695,2200,2200,2200,2200,0
20231206,151900,4013284695,2200,2195,2200,2185,3635
20231206,151800,4005310955,2195,2185,2195,2185,1929
20231206,151700,4001086830,2190,2190,2190,2185,1628
20231206,151600,3997521535,2190,2190,2190,2190,24
20231206,151500,3997468975,2185,2190,2190,2180,407
20231206,151400,3996577660,2190,2190,2190,2190,1559
20231206,151300,3993163450,2190,2185,2190,2180,895
20231206,151200,3991207915,2185,2170,2185,2170,1844
20231206,151100,3987189970,2170,2175,2175,2170,84
20231206,151000,3987007300,2175,2175,2175,2175,20
20231206,150900,3986963800,2175,2175,2175,2175,117
20231206,150800,3986709325,2170,2170,2170,2170,14
20231206,150700,3986678945,2170,2175,2175,2170,101
20231206,150600,3986459275,2170,2170,2170,2170,18
20231206,150500,3986420215,2175,2175,2175,2165,333
20231206,150400,3985698675,2165,2175,2175,2165,1162
20231206,150300,3983182130,2175,2175,2175,2175,3
20231206,150200,3983175605,2170,2170,2170,2170,2960
20231206,150100,3976752405,2165,2160,2165,2160,892
20231206,150000,3974822025,2165,2160,2165,2160,1642
20231206,145900,3971270575,2160,2160,2165,2155,1323
20231206,145800,3968412890,2155,2155,2155,2155,2715
20231206,145700,3962562065,2155,2160,2165,2155,6963
20231206,145600,3947542195,2160,2160,2165,2155,2118
20231206,145500,3942969160,2155,2155,2160,2155,1200
20231206,145400,3940381260,2155,2160,2160,2155,6343
20231206,145300,3926698170,2160,2165,2165,2160,5727
20231206,145200,3914302160,2165,2165,2170,2165,1343
20231206,145100,3911394315,2165,2170,2170,2165,3185
20231206,145000,3904482870,2170,2170,2175,2170,727
20231206,144900,3902905220,2170,2170,2170,2170,188
20231206,144800,3902497260,2170,2170,2170,2170,921
20231206,144700,3900498690,2170,2170,2170,2170,100
20231206,144600,3900281690,2170,2170,2170,2170,432
20231206,144500,3899344250,2170,2170,2170,2170,722
20231206,144400,3897777510,2170,2175,2175,2170,102
20231206,144300,3897555670,2170,2175,2175,2170,434
20231206,144200,3896613865,2170,2170,2170,2170,4043
20231206,144100,3887840555,2170,2175,2175,2170,2355
20231206,144000,3882725505,2175,2175,2175,2175,470
20231206,143900,3881703255,2175,2180,2180,2175,391
20231206,143800,3880852800,2175,2180,2180,2175,4813
20231206,143700,3870373875,2180,2180,2180,2180,0
20231206,143600,3870373875,2180,2180,2180,2180,33
20231206,143500,3870301935,2180,2180,2180,2175,387
20231206,143400,3869458280,2180,2185,2185,2180,306
20231206,143300,3868791130,2185,2180,2185,2180,570
20231206,143200,3867548205,2180,2180,2180,2180,1395
20231206,143100,3864507105,2180,2180,2180,2180,33
20231206,143000,3864435165,2185,2175,2185,2175,455
20231206,142900,3863445525,2180,2185,2185,2180,6450
20231206,142800,3849384400,2190,2185,2190,2185,1016
20231206,142700,3847164380,2180,2180,2180,2180,0
20231206,142600,3847164380,2180,2185,2185,2180,1602
20231206,142500,3843665870,2185,2185,2195,2185,1342
20231206,142400,3840729030,2185,2185,2185,2185,1
20231206,142300,3840726845,2185,2185,2185,2185,57
20231206,142200,3840602300,2185,2195,2195,2185,761
20231206,142100,3838937915,2190,2190,2190,2190,497
20231206,142000,3837849485,2190,2190,2190,2190,2
20231206,141900,3837845105,2190,2190,2190,2190,31
20231206,141800,3837777215,2190,2190,2190,2190,1291
20231206,141700,3834949925,2200,2200,2200,2200,89
20231206,141600,3834754125,2200,2200,2200,2200,0
20231206,141500,3834754125,2200,2200,2200,2200,20
20231206,141400,3834710125,2195,2195,2195,2195,0
20231206,141300,3834710125,2195,2195,2195,2195,986
20231206,141200,3832545855,2200,2200,2200,2200,45
20231206,141100,3832446855,2205,2205,2205,2205,0
20231206,141000,3832446855,2205,2205,2205,2190,121
20231206,140900,3832180215,2190,2200,2200,2190,342
20231206,140800,3831427835,2200,2200,2200,2200,10
20231206,140700,3831405835,2200,2200,2200,2200,350
20231206,140600,3830635835,2210,2200,2210,2200,3276
20231206,140500,3823413330,2200,2200,2200,2185,92
20231206,140400,3823211440,2200,2200,2200,2185,1415
20231206,140300,3820114475,2200,2200,2200,2190,1581
20231206,140200,3816649640,2200,2200,2200,2200,40
20231206,140100,3816561640,2200,2200,2200,2200,6
20231206,140000,3816548440,2205,2205,2205,2205,100
20231206,135900,3816327940,2195,2195,2195,2195,5
20231206,135800,3816316965,2200,2200,2200,2200,2333
20231206,135700,3811184365,2200,2200,2200,2200,599
20231206,135600,3809866565,2205,2205,2205,2205,0
20231206,135500,3809866565,2205,2205,2205,2205,501
20231206,135400,3808761860,2205,2200,2205,2200,3
20231206,135300,3808755255,2200,2200,2200,2200,1
20231206,135200,3808753055,2200,2200,2200,2200,8
20231206,135100,3808735455,2205,2205,2205,2205,10
20231206,135000,3808713405,2200,2200,2200,2200,60
20231206,134900,3808581405,2205,2205,2205,2205,15
20231206,134800,3808548330,2205,2205,2205,2205,330
20231206,134700,3807820680,2205,2205,2205,2205,60
20231206,134600,3807688380,2200,2195,2200,2190,4718
20231206,134500,3797310545,2200,2195,2200,2195,473
20231206,134400,3796270310,2195,2200,2200,2195,869
20231206,134300,3794362850,2195,2195,2195,2195,0
20231206,134200,3794362850,2195,2200,2200,2195,2056
20231206,134100,3789848880,2195,2195,2195,2195,2334
20231206,134000,3784725750,2195,2195,2195,2195,0
20231206,133900,3784725750,2195,2190,2195,2190,3
20231206,133800,3784719175,2195,2195,2195,2195,281
20231206,133700,3784102380,2190,2190,2190,2190,450
20231206,133600,3783116880,2185,2185,2185,2185,0
20231206,133500,3783116880,2185,2185,2185,2185,328
20231206,133400,3782400200,2190,2190,2190,2190,2
20231206,133300,3782395820,2180,2180,2180,2180,266
20231206,133200,3781815940,2185,2185,2185,2185,329
20231206,133100,3781097075,2185,2185,2185,2185,5
20231206,133000,3781086150,2185,2190,2190,2185,621
20231206,132900,3779727960,2185,2185,2185,2180,1950
20231206,132800,3775468940,2185,2185,2185,2185,235
20231206,132700,3774955465,2185,2190,2190,2185,1489
20231206,132600,3771699640,2190,2190,2190,2190,8218
20231206,132500,3753702220,2195,2200,2200,2195,4546
20231206,132400,3743718780,2205,2200,2205,2200,731
20231206,132300,3742107175,2200,2200,2200,2200,20
20231206,132200,3742063175,2205,2200,2205,2200,53
20231206,132100,3741946475,2200,2200,2200,2200,67
20231206,132000,3741799075,2200,2205,2205,2200,1555
20231206,131900,3738371000,2200,2200,2200,2200,333
20231206,131800,3737638400,2200,2200,2200,2200,1238
20231206,131700,3734914800,2200,2200,2200,2200,99
20231206,131600,3734697000,2200,2200,2200,2200,1004
20231206,131500,3732488200,2185,2185,2185,2185,328
20231206,131400,3731771520,2185,2190,2190,2185,314
20231206,131300,3731085205,2190,2190,2190,2190,265
20231206,131200,3730504855,2190,2190,2190,2190,0
20231206,131100,3730504855,2190,2190,2190,2190,603
20231206,131000,3729184285,2190,2190,2190,2190,30
20231206,130900,3729118585,2190,2190,2190,2190,24
20231206,130800,3729066025,2200,2200,2200,2200,5
20231206,130700,3729055025,2200,2195,2200,2190,13268
20231206,130600,3699910805,2195,2190,2195,2190,2591
20231206,130500,3694230890,2185,2185,2185,2185,1
20231206,130400,3694228705,2180,2185,2185,2180,568
20231206,130300,3692989220,2195,2195,2195,2185,319
20231206,130200,3692291595,2195,2190,2195,2190,543
20231206,130100,3691102125,2190,2190,2190,2190,0
20231206,130000,3691102125,2190,2185,2190,2185,814
20231206,125900,3689320965,2185,2185,2185,2185,0
20231206,125800,3689320965,2185,2185,2185,2185,14
20231206,125700,3689290375,2180,2175,2180,2175,1194
20231206,125600,3686690875,2175,2175,2175,2175,0
20231206,125500,3686690875,2175,2175,2175,2175,0
20231206,125400,3686690875,2175,2175,2175,2175,531
20231206,125300,3685535950,2175,2180,2180,2175,10
20231206,125200,3685514180,2175,2175,2175,2175,50
20231206,125100,3685405430,2180,2180,2180,2180,0
20231206,125000,3685405430,2180,2180,2180,2180,1232
20231206,124900,3682719670,2180,2180,2180,2180,0
20231206,124800,3682719670,2180,2180,2180,2180,0
20231206,124700,3682719670,2180,2180,2180,2180,2
20231206,124600,3682715310,2185,2175,2185,2175,996
20231206,124500,3680544170,2175,2175,2175,2175,355
20231206,124400,3679772045,2175,2180,2180,2175,301
20231206,124300,3679117365,2175,2175,2175,2175,0
20231206,124200,3679117365,2175,2175,2175,2175,1
20231206,124100,3679115190,2175,2175,2175,2175,1606
20231206,124000,3675622140,2175,2175,2175,2175,392
20231206,123900,3674769540,2180,2180,2180,2180,0
20231206,123800,3674769540,2180,2180,2180,2180,10
20231206,123700,3674747740,2180,2180,2180,2180,160
20231206,123600,3674398940,2180,2180,2180,2180,1
20231206,123500,3674396760,2180,2180,2180,2180,0
20231206,123400,3674396760,2180,2175,2180,2175,246
20231206,123300,3673861675,2170,2170,2170,2170,0
20231206,123200,3673861675,2170,2170,2170,2170,0
20231206,123100,3673861675,2170,2180,2180,2170,1177
20231206,123000,3671301710,2180,2180,2180,2180,133
20231206,122900,3671011770,2175,2175,2175,2175,0
20231206,122800,3671011770,2175,2175,2175,2175,170
20231206,122700,3670642020,2175,2175,2175,2175,181
20231206,122600,3670248345,2175,2175,2180,2175,1549
20231206,122500,3666879250,2180,2180,2180,2175,367
20231206,122400,3666079200,2175,2175,2175,2175,0
20231206,122300,3666079200,2175,2175,2175,2175,467
20231206,122200,3665063475,2170,2170,2170,2170,0
20231206,122100,3665063475,2170,2170,2170,2170,0
20231206,122000,3665063475,2170,2170,2170,2170,0
20231206,121900,3665063475,2170,2170,2170,2170,626
20231206,121800,3663705055,2170,2185,2185,2170,232
20231206,121700,3663199515,2185,2175,2185,2170,1830
20231206,121600,3659224435,2175,2185,2185,2175,7300
20231206,121500,3643325965,2185,2185,2185,2185,60
20231206,121400,3643194865,2185,2190,2190,2185,7874
20231206,121300,3625983115,2190,2190,2190,2190,20
20231206,121200,3625939315,2195,2195,2195,2195,227
20231206,121100,3625441050,2195,2195,2195,2195,0
20231206,121000,3625441050,2195,2195,2195,2195,200
20231206,120900,3625002050,2195,2195,2195,2195,100
20231206,120800,3624782550,2195,2200,2200,2195,5
20231206,120700,3624771565,2200,2190,2200,2190,739
20231206,120600,3623148265,2190,2190,2190,2190,1
20231206,120500,3623146075,2190,2190,2190,2190,456
20231206,120400,3622147435,2190,2190,2190,2190,87
20231206,120300,3621956905,2180,2185,2185,2180,1561
20231206,120200,3618553620,2185,2185,2185,2185,221
20231206,120100,3618070735,2185,2185,2185,2185,0
20231206,120000,3618070735,2185,2180,2185,2180,331
20231206,115900,3617349000,2185,2185,2185,2185,110
20231206,115800,3617108650,2185,2185,2185,2185,2
20231206,115700,3617104280,2185,2185,2185,2185,46
20231206,115600,3617003770,2180,2185,2185,2180,408
20231206,115500,3616114305,2180,2180,2180,2180,185
20231206,115400,3615711005,2180,2180,2180,2180,11
20231206,115300,3615687025,2180,2180,2180,2180,263
20231206,115200,3615113685,2180,2180,2180,2180,2246
20231206,115100,3610217405,2180,2180,2180,2180,2
20231206,115000,3610213045,2180,2180,2180,2180,0
20231206,114900,3610213045,2180,2180,2180,2180,261
20231206,114800,3609644065,2180,2180,2180,2180,291
20231206,114700,3609009685,2185,2185,2185,2185,1
20231206,114600,3609007500,2185,2185,2185,2185,1382
20231206,114500,3605987830,2185,2190,2190,2185,30
20231206,114400,3605922240,2190,2190,2190,2190,2654
20231206,114300,3600109980,2195,2195,2195,2195,5746
20231206,114200,3587497510,2190,2190,2190,2190,1164
20231206,114100,3584948350,2190,2190,2190,2190,0
20231206,114000,3584948350,2190,2185,2190,2185,836
20231206,113900,3583118665,2185,2180,2185,2180,126
20231206,113800,3582843485,2180,2180,2180,2180,7068
20231206,113700,3567435245,2180,2180,2180,2180,240
20231206,113600,3566912045,2180,2180,2180,2180,1
20231206,113500,3566909865,2180,2180,2180,2180,0
20231206,113400,3566909865,2180,2180,2180,2180,1
20231206,113300,3566907685,2175,2175,2175,2175,0
20231206,113200,3566907685,2175,2180,2180,2175,485
20231206,113100,3565851100,2180,2180,2180,2180,0
20231206,113000,3565851100,2180,2175,2185,2175,17829
20231206,112900,3527013025,2175,2180,2180,2175,869
20231206,112800,3525120845,2180,2180,2180,2180,615
20231206,112700,3523780145,2180,2180,2180,2180,100
20231206,112600,3523562145,2175,2175,2175,2175,50
20231206,112500,3523453395,2190,2190,2190,2190,50
20231206,112400,3523343895,2190,2185,2190,2170,24690
20231206,112300,3469666615,2185,2185,2185,2180,704
20231206,112200,3468128415,2185,2190,2190,2185,369
20231206,112100,3467320805,2190,2190,2190,2190,224
20231206,112000,3466830245,2185,2185,2185,2185,428
20231206,111900,3465895065,2185,2185,2185,2185,792
20231206,111800,3464164545,2190,2185,2190,2185,379
20231206,111700,3463336420,2180,2180,2180,2180,7
20231206,111600,3463321160,2180,2180,2180,2180,1201
20231206,111500,3460702980,2180,2180,2180,2180,173
20231206,111400,3460325840,2200,2195,2200,2180,2545
20231206,111300,3454739855,2195,2185,2195,2175,10800
20231206,111200,3431194115,2185,2180,2190,2180,3310
20231206,111100,3423961270,2185,2185,2190,2180,23794
20231206,111000,3371997810,2185,2190,2190,2185,2306
20231206,110900,3366949175,2190,2200,2200,2190,4514
20231206,110800,3357059875,2200,2195,2200,2195,518
20231206,110700,3355922840,2200,2200,2200,2200,806
20231206,110600,3354149640,2195,2200,2200,2195,293
20231206,110500,3353506255,2200,2195,2200,2195,28
20231206,110400,3353444700,2195,2200,2200,2195,1405
20231206,110300,3350354310,2200,2200,2200,2200,3
20231206,110200,3350347710,2200,2200,2205,2200,115
20231206,110100,3350094255,2205,2210,2210,2205,1438
20231206,110000,3346922715,2210,2210,2210,2210,110
20231206,105900,3346679615,2205,2205,2205,2205,758
20231206,105800,3345008225,2205,2205,2205,2205,615
20231206,105700,3343652150,2210,2210,2210,2210,90
20231206,105600,3343453250,2205,2205,2210,2205,1088
20231206,105500,3341050170,2205,2205,2205,2205,585
20231206,105400,3339760245,2200,2200,2200,2200,2077
20231206,105300,3335190845,2205,2205,2205,2205,1
20231206,105200,3335188640,2205,2205,2205,2205,749
20231206,105100,3333537095,2205,2205,2205,2205,61
20231206,105000,3333402590,2210,2205,2210,2205,916
20231206,104900,3331379460,2205,2205,2205,2205,604
20231206,104800,3330047640,2205,2205,2205,2190,4
20231206,104700,3330038835,2190,2190,2190,2190,400
20231206,104600,3329162835,2185,2185,2185,2185,184
20231206,104500,3328760795,2205,2195,2210,2185,5319
20231206,104400,3317102710,2200,2205,2205,2200,2740
20231206,104300,3311072355,2205,2205,2205,2205,189
20231206,104200,3310655610,2200,2200,2200,2200,1
20231206,104100,3310653410,2205,2210,2210,2205,3490
20231206,104000,3302941460,2210,2210,2210,2205,5627
20231206,103900,3290506910,2210,2195,2210,2195,5636
20231206,103800,3278079290,2195,2195,2195,2195,199
20231206,103700,3277642485,2195,2190,2195,2190,401
20231206,103600,3276764280,2180,2195,2195,2180,2479
20231206,103500,3271325185,2185,2180,2185,2175,2101
20231206,103400,3266737985,2175,2195,2195,2175,5894
20231206,103300,3253875985,2195,2180,2195,2180,3632
20231206,103200,3245937490,2175,2175,2175,2175,272
20231206,103100,3245345890,2170,2170,2175,2170,132
20231206,103000,3245059395,2170,2180,2180,2170,584
20231206,102900,3243791610,2180,2175,2180,2175,895
20231206,102800,3241844785,2175,2180,2185,2175,2800
20231206,102700,3235747105,2175,2170,2175,2170,2265
20231206,102600,3230832030,2165,2170,2175,2165,6404
20231206,102500,3216927945,2170,2180,2180,2170,4015
20231206,102400,3208201005,2180,2180,2185,2175,4582
20231206,102300,3198212105,2180,2195,2195,2180,12900
20231206,102200,3170002510,2190,2190,2190,2185,5780
20231206,102100,3157344360,2195,2195,2195,2190,5651
20231206,102000,3144956715,2195,2200,2200,2195,588
20231206,101900,3143664035,2205,2200,2210,2200,5547
20231206,101800,3131455715,2200,2200,2200,2195,3823
20231206,101700,3123055170,2200,2210,2210,2200,3551
20231206,101600,3115234265,2205,2205,2210,2205,124
20231206,101500,3114960425,2210,2210,2210,2210,4139
20231206,101400,3105813235,2220,2225,2225,2210,589
20231206,101300,3104507525,2215,2220,2230,2215,9716
20231206,101200,3082965740,2220,2230,2235,2210,22402
20231206,101100,3033199820,2235,2240,2240,2220,5675
20231206,101000,3020555075,2220,2235,2240,2220,11596
20231206,100900,2994646830,2220,2205,2235,2205,7714
20231206,100800,2977497750,2205,2190,2205,2185,1260
20231206,100700,2974743245,2190,2205,2210,2190,24084
20231206,100600,2921916050,2200,2200,2205,2200,8909
20231206,100500,2902288465,2200,2200,2205,2195,12654
20231206,100400,2874494960,2200,2200,2205,2195,7819
20231206,100300,2857295265,2200,2215,2215,2200,9135
20231206,100200,2837124415,2220,2215,2220,2215,4309
20231206,100100,2827579305,2225,2220,2225,2215,12695
20231206,100000,2799392110,2230,2225,2230,2220,1682
20231206,095900,2795651980,2225,2235,2235,2220,11367
20231206,095800,2770308410,2235,2230,2235,2230,3740
20231206,095700,2761952310,2235,2230,2235,2225,5526
20231206,095600,2749652360,2225,2230,2235,2225,4537
20231206,095500,2739541175,2230,2230,2230,2225,3219
20231206,095400,2732366810,2230,2230,2235,2230,1068
20231206,095300,2729984055,2230,2245,2245,2230,8313
20231206,095200,2711356955,2250,2245,2250,2240,9411
20231206,095100,2690223210,2245,2225,2245,2220,9258
20231206,095000,2669537850,2215,2215,2220,2205,30534
20231206,094900,2601973335,2220,2250,2250,2220,23882
20231206,094800,2548586825,2250,2270,2270,2250,17137
20231206,094700,2509940355,2270,2270,2270,2265,1517
20231206,094600,2506500725,2270,2275,2275,2265,1687
20231206,094500,2502678640,2275,2275,2275,2265,5486
20231206,094400,2490229970,2270,2265,2275,2265,3373
20231206,094300,2482577360,2270,2255,2270,2255,9825
20231206,094200,2460389140,2255,2270,2275,2255,8496
20231206,094100,2441155615,2270,2285,2285,2270,19536
20231206,094000,2396685405,2295,2285,2295,2285,6636
20231206,093900,2381517045,2295,2295,2295,2285,1324
20231206,093800,2378484745,2295,2295,2295,2290,6508
20231206,093700,2363577890,2295,2285,2300,2285,4840
20231206,093600,2352501800,2285,2290,2300,2285,9272
20231206,093500,2331253565,2295,2320,2320,2295,32079
20231206,093400,2257243010,2320,2330,2335,2320,12917
20231206,093300,2227153815,2330,2320,2335,2320,17027
20231206,093200,2187523510,2325,2320,2325,2320,1842
20231206,093100,2183241635,2325,2325,2325,2310,1999
20231206,093000,2178602395,2325,2315,2325,2295,18717
20231206,092900,2135290520,2315,2320,2325,2315,1124
20231206,092800,2132681455,2320,2315,2320,2315,6667
20231206,092700,2117243060,2315,2340,2340,2315,21805
20231206,092600,2066508755,2335,2320,2340,2320,26667
20231206,092500,2004329885,2325,2320,2330,2310,13475
20231206,092400,1973081605,2310,2310,2330,2310,19072
20231206,092300,1928831405,2315,2295,2315,2290,15198
20231206,092200,1893815545,2300,2295,2300,2285,9352
20231206,092100,1872371380,2295,2300,2305,2295,7539
20231206,092000,1855026810,2300,2290,2305,2285,10531
20231206,091900,1830841960,2290,2290,2290,2285,3080
20231206,091800,1823800840,2290,2300,2300,2285,2289
20231206,091700,1818555880,2290,2290,2310,2290,11451
20231206,091600,1792209045,2290,2295,2300,2280,2770
20231206,091500,1785868330,2300,2300,2315,2280,15898
20231206,091400,1749350575,2300,2270,2300,2260,21213
20231206,091300,1700672735,2270,2255,2270,2250,19717
20231206,091200,1656156405,2255,2265,2270,2255,15878
20231206,091100,1620263215,2270,2265,2280,2265,10937
20231206,091000,1595449085,2275,2280,2285,2265,29812
20231206,090900,1527674175,2275,2300,2305,2270,35324
20231206,090800,1447013665,2300,2280,2305,2280,19445
20231206,090700,1402494065,2280,2315,2320,2280,39318
20231206,090600,1312246610,2300,2335,2350,2300,60520
20231206,090500,1171147760,2335,2310,2335,2275,58758
20231206,090400,1035996720,2310,2360,2360,2300,114659
20231206,090300,768839405,2350,2285,2385,2270,166073
20231206,090200,379354580,2285,2265,2285,2245,31760
20231206,090100,307268935,2270,2250,2280,2230,54896
20231206,090000,183037120,2250,2270,2280,2205,81111