KissMeData/029480/min/candle-20231207.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231207,191000,1009639865,2180,2180,2180,2180,1328
20231207,190900,1009639865,2180,2180,2180,2180,0
20231207,190800,1009639865,2180,2180,2180,2180,0
20231207,190700,1009639865,2180,2180,2180,2180,0
20231207,190600,1009639865,2180,2180,2180,2180,0
20231207,190500,1009639865,2180,2180,2180,2180,0
20231207,190400,1009639865,2180,2180,2180,2180,0
20231207,190300,1009639865,2180,2180,2180,2180,0
20231207,190200,1009639865,2180,2180,2180,2180,0
20231207,190100,1009639865,2180,2180,2180,2180,0
20231207,190000,1009639865,2180,2180,2180,2180,0
20231207,185900,1009639865,2180,2180,2180,2180,0
20231207,185800,1009639865,2180,2180,2180,2180,0
20231207,185700,1009639865,2180,2180,2180,2180,0
20231207,185600,1009639865,2180,2180,2180,2180,0
20231207,185500,1009639865,2180,2180,2180,2180,0
20231207,185400,1009639865,2180,2180,2180,2180,0
20231207,185300,1009639865,2180,2180,2180,2180,0
20231207,185200,1009639865,2180,2180,2180,2180,0
20231207,185100,1009639865,2180,2180,2180,2180,0
20231207,185000,1009639865,2180,2180,2180,2180,0
20231207,184900,1009639865,2180,2180,2180,2180,0
20231207,184800,1009639865,2180,2180,2180,2180,0
20231207,184700,1009639865,2180,2180,2180,2180,0
20231207,184600,1009639865,2180,2180,2180,2180,0
20231207,184500,1009639865,2180,2180,2180,2180,0
20231207,184400,1009639865,2180,2180,2180,2180,0
20231207,184300,1009639865,2180,2180,2180,2180,0
20231207,184200,1009639865,2180,2180,2180,2180,0
20231207,184100,1009639865,2180,2180,2180,2180,0
20231207,184000,1009639865,2180,2180,2180,2180,1328
20231207,183900,1009639865,2180,2180,2180,2180,0
20231207,183800,1009639865,2180,2180,2180,2180,0
20231207,183700,1009639865,2180,2180,2180,2180,0
20231207,183600,1009639865,2180,2180,2180,2180,0
20231207,183500,1009639865,2180,2180,2180,2180,0
20231207,183400,1009639865,2180,2180,2180,2180,0
20231207,183300,1009639865,2180,2180,2180,2180,0
20231207,183200,1009639865,2180,2180,2180,2180,0
20231207,183100,1009639865,2180,2180,2180,2180,0
20231207,183000,1009639865,2180,2180,2180,2180,0
20231207,182900,1009639865,2180,2180,2180,2180,0
20231207,182800,1009639865,2180,2180,2180,2180,0
20231207,182700,1009639865,2180,2180,2180,2180,0
20231207,182600,1009639865,2180,2180,2180,2180,0
20231207,182500,1009639865,2180,2180,2180,2180,0
20231207,182400,1009639865,2180,2180,2180,2180,0
20231207,182300,1009639865,2180,2180,2180,2180,0
20231207,182200,1009639865,2180,2180,2180,2180,0
20231207,182100,1009639865,2180,2180,2180,2180,0
20231207,182000,1009639865,2180,2180,2180,2180,0
20231207,181900,1009639865,2180,2180,2180,2180,0
20231207,181800,1009639865,2180,2180,2180,2180,0
20231207,181700,1009639865,2180,2180,2180,2180,0
20231207,181600,1009639865,2180,2180,2180,2180,0
20231207,181500,1009639865,2180,2180,2180,2180,0
20231207,181400,1009639865,2180,2180,2180,2180,0
20231207,181300,1009639865,2180,2180,2180,2180,0
20231207,181200,1009639865,2180,2180,2180,2180,0
20231207,181100,1009639865,2180,2180,2180,2180,0
20231207,181000,1009639865,2180,2180,2180,2180,1328
20231207,180900,1009639865,2180,2180,2180,2180,0
20231207,180800,1009639865,2180,2180,2180,2180,0
20231207,180700,1009639865,2180,2180,2180,2180,0
20231207,180600,1009639865,2180,2180,2180,2180,0
20231207,180500,1009639865,2180,2180,2180,2180,0
20231207,180400,1009639865,2180,2180,2180,2180,0
20231207,180300,1009639865,2180,2180,2180,2180,0
20231207,180200,1009639865,2180,2180,2180,2180,0
20231207,180100,1009639865,2180,2180,2180,2180,0
20231207,180000,1009639865,2180,2180,2180,2180,0
20231207,175900,1009639865,2180,2180,2180,2180,0
20231207,175800,1009639865,2180,2180,2180,2180,0
20231207,175700,1009639865,2180,2180,2180,2180,0
20231207,175600,1009639865,2180,2180,2180,2180,0
20231207,175500,1009639865,2180,2180,2180,2180,0
20231207,175400,1009639865,2180,2180,2180,2180,0
20231207,175300,1009639865,2180,2180,2180,2180,0
20231207,175200,1009639865,2180,2180,2180,2180,0
20231207,175100,1009639865,2180,2180,2180,2180,0
20231207,175000,1009639865,2180,2180,2180,2180,0
20231207,174900,1009639865,2180,2180,2180,2180,0
20231207,174800,1009639865,2180,2180,2180,2180,0
20231207,174700,1009639865,2180,2180,2180,2180,0
20231207,174600,1009639865,2180,2180,2180,2180,0
20231207,174500,1009639865,2180,2180,2180,2180,0
20231207,174400,1009639865,2180,2180,2180,2180,0
20231207,174300,1009639865,2180,2180,2180,2180,0
20231207,174200,1009639865,2180,2180,2180,2180,0
20231207,174100,1009639865,2180,2180,2180,2180,0
20231207,174000,1009639865,2180,2180,2180,2180,1328
20231207,173900,1009639865,2180,2180,2180,2180,0
20231207,173800,1009639865,2180,2180,2180,2180,0
20231207,173700,1009639865,2180,2180,2180,2180,0
20231207,173600,1009639865,2180,2180,2180,2180,0
20231207,173500,1009639865,2180,2180,2180,2180,0
20231207,173400,1009639865,2180,2180,2180,2180,0
20231207,173300,1009639865,2180,2180,2180,2180,0
20231207,173200,1009639865,2180,2180,2180,2180,0
20231207,173100,1009639865,2180,2180,2180,2180,0
20231207,173000,1009639865,2180,2180,2180,2180,0
20231207,172900,1009639865,2180,2180,2180,2180,0
20231207,172800,1009639865,2180,2180,2180,2180,0
20231207,172700,1009639865,2180,2180,2180,2180,0
20231207,172600,1009639865,2180,2180,2180,2180,0
20231207,172500,1009639865,2180,2180,2180,2180,0
20231207,172400,1009639865,2180,2180,2180,2180,0
20231207,172300,1009639865,2180,2180,2180,2180,0
20231207,172200,1009639865,2180,2180,2180,2180,0
20231207,172100,1009639865,2180,2180,2180,2180,0
20231207,172000,1009639865,2180,2180,2180,2180,0
20231207,171900,1009639865,2180,2180,2180,2180,0
20231207,171800,1009639865,2180,2180,2180,2180,0
20231207,171700,1009639865,2180,2180,2180,2180,0
20231207,171600,1009639865,2180,2180,2180,2180,0
20231207,171500,1009639865,2180,2180,2180,2180,0
20231207,171400,1009639865,2180,2180,2180,2180,0
20231207,171300,1009639865,2180,2180,2180,2180,0
20231207,171200,1009639865,2180,2180,2180,2180,0
20231207,171100,1009639865,2180,2180,2180,2180,0
20231207,171000,1009639865,2180,2180,2180,2180,1328
20231207,170900,1009639865,2180,2180,2180,2180,0
20231207,170800,1009639865,2180,2180,2180,2180,0
20231207,170700,1009639865,2180,2180,2180,2180,0
20231207,170600,1009639865,2180,2180,2180,2180,0
20231207,170500,1009639865,2180,2180,2180,2180,0
20231207,170400,1009639865,2180,2180,2180,2180,0
20231207,170300,1009639865,2180,2180,2180,2180,0
20231207,170200,1009639865,2180,2180,2180,2180,0
20231207,170100,1009639865,2180,2180,2180,2180,0
20231207,170000,1009639865,2180,2180,2180,2180,0
20231207,165900,1009639865,2180,2180,2180,2180,0
20231207,165800,1009639865,2180,2180,2180,2180,0
20231207,165700,1009639865,2180,2180,2180,2180,0
20231207,165600,1009639865,2180,2180,2180,2180,0
20231207,165500,1009639865,2180,2180,2180,2180,0
20231207,165400,1009639865,2180,2180,2180,2180,0
20231207,165300,1009639865,2180,2180,2180,2180,0
20231207,165200,1009639865,2180,2180,2180,2180,0
20231207,165100,1009639865,2180,2180,2180,2180,0
20231207,165000,1009639865,2180,2180,2180,2180,0
20231207,164900,1009639865,2180,2180,2180,2180,0
20231207,164800,1009639865,2180,2180,2180,2180,0
20231207,164700,1009639865,2180,2180,2180,2180,0
20231207,164600,1009639865,2180,2180,2180,2180,0
20231207,164500,1009639865,2180,2180,2180,2180,0
20231207,164400,1009639865,2180,2180,2180,2180,0
20231207,164300,1009639865,2180,2180,2180,2180,0
20231207,164200,1009639865,2180,2180,2180,2180,0
20231207,164100,1009639865,2180,2180,2180,2180,0
20231207,164000,1009639865,2180,2180,2180,2180,1328
20231207,163900,1009639865,2180,2180,2180,2180,0
20231207,163800,1009639865,2180,2180,2180,2180,0
20231207,163700,1009639865,2180,2180,2180,2180,0
20231207,163600,1009639865,2180,2180,2180,2180,0
20231207,163500,1009639865,2180,2180,2180,2180,0
20231207,163400,1009639865,2180,2180,2180,2180,0
20231207,163300,1009639865,2180,2180,2180,2180,0
20231207,163200,1009639865,2180,2180,2180,2180,0
20231207,163100,1009639865,2180,2180,2180,2180,0
20231207,163000,1009639865,2180,2180,2180,2180,0
20231207,162900,1009639865,2180,2180,2180,2180,0
20231207,162800,1009639865,2180,2180,2180,2180,0
20231207,162700,1009639865,2180,2180,2180,2180,0
20231207,162600,1009639865,2180,2180,2180,2180,0
20231207,162500,1009639865,2180,2180,2180,2180,0
20231207,162400,1009639865,2180,2180,2180,2180,0
20231207,162300,1009639865,2180,2180,2180,2180,0
20231207,162200,1009639865,2180,2180,2180,2180,0
20231207,162100,1009639865,2180,2180,2180,2180,0
20231207,162000,1009639865,2180,2180,2180,2180,0
20231207,161900,1009639865,2180,2180,2180,2180,0
20231207,161800,1009639865,2180,2180,2180,2180,0
20231207,161700,1009639865,2180,2180,2180,2180,0
20231207,161600,1009639865,2180,2180,2180,2180,0
20231207,161500,1009639865,2180,2180,2180,2180,0
20231207,161400,1009639865,2180,2180,2180,2180,0
20231207,161300,1009639865,2180,2180,2180,2180,0
20231207,161200,1009639865,2180,2180,2180,2180,0
20231207,161100,1009639865,2180,2180,2180,2180,0
20231207,161000,1009639865,2180,2180,2180,2180,1328
20231207,160900,1009639865,2180,2180,2180,2180,0
20231207,160800,1009639865,2180,2180,2180,2180,0
20231207,160700,1009639865,2180,2180,2180,2180,0
20231207,160600,1009639865,2180,2180,2180,2180,0
20231207,160500,1009639865,2180,2180,2180,2180,0
20231207,160400,1009639865,2180,2180,2180,2180,0
20231207,160300,1009639865,2180,2180,2180,2180,0
20231207,160200,1009639865,2180,2180,2180,2180,0
20231207,160100,1009639865,2180,2180,2180,2180,0
20231207,160000,1009639865,2180,2180,2180,2180,0
20231207,155900,1009639865,2180,2180,2180,2180,0
20231207,155800,1009639865,2180,2180,2180,2180,0
20231207,155700,1009639865,2180,2180,2180,2180,0
20231207,155600,1009639865,2180,2180,2180,2180,0
20231207,155500,1009639865,2180,2180,2180,2180,0
20231207,155400,1009639865,2180,2180,2180,2180,0
20231207,155300,1009639865,2180,2180,2180,2180,0
20231207,155200,1009639865,2180,2180,2180,2180,0
20231207,155100,1009639865,2180,2180,2180,2180,0
20231207,155000,1009639865,2180,2180,2180,2180,0
20231207,154900,1009639865,2180,2180,2180,2180,0
20231207,154800,1009639865,2180,2180,2180,2180,0
20231207,154700,1009639865,2180,2180,2180,2180,0
20231207,154600,1009639865,2180,2180,2180,2180,0
20231207,154500,1009639865,2180,2180,2180,2180,0
20231207,154400,1009639865,2180,2180,2180,2180,0
20231207,154300,1009639865,2180,2180,2180,2180,0
20231207,154200,1009639865,2180,2180,2180,2180,0
20231207,154100,1009639865,2180,2180,2180,2180,0
20231207,154000,1009639865,2180,2180,2180,2180,1328
20231207,153900,1009639865,2180,2180,2180,2180,0
20231207,153800,1009639865,2180,2180,2180,2180,0
20231207,153700,1009639865,2180,2180,2180,2180,0
20231207,153600,1009639865,2180,2180,2180,2180,0
20231207,153500,1009639865,2180,2180,2180,2180,0
20231207,153400,1009639865,2180,2180,2180,2180,0
20231207,153300,1009639865,2180,2180,2180,2180,0
20231207,153200,1009639865,2180,2180,2180,2180,0
20231207,153100,1009639865,2180,2180,2180,2180,0
20231207,153000,1009639865,2180,2180,2180,2180,1328
20231207,152900,1006744825,2180,2180,2180,2180,0
20231207,152800,1006744825,2180,2180,2180,2180,0
20231207,152700,1006744825,2180,2180,2180,2180,0
20231207,152600,1006744825,2180,2180,2180,2180,0
20231207,152500,1006744825,2180,2180,2180,2180,0
20231207,152400,1006744825,2180,2180,2180,2180,0
20231207,152300,1006744825,2180,2180,2180,2180,0
20231207,152200,1006744825,2180,2180,2180,2180,0
20231207,152100,1006744825,2180,2180,2180,2180,0
20231207,152000,1006744825,2180,2180,2180,2180,0
20231207,151900,1006744825,2180,2170,2180,2170,15
20231207,151800,1006712160,2180,2175,2180,2175,26
20231207,151700,1006655490,2160,2160,2170,2155,2919
20231207,151600,1000360005,2160,2170,2170,2160,3070
20231207,151500,993724395,2170,2170,2170,2160,544
20231207,151400,992548435,2170,2175,2175,2160,3423
20231207,151300,985124075,2175,2175,2180,2175,1328
20231207,151200,982235625,2175,2175,2175,2175,985
20231207,151100,980093250,2175,2180,2180,2175,183
20231207,151000,979695060,2175,2175,2175,2175,133
20231207,150900,979405785,2175,2175,2175,2175,0
20231207,150800,979405785,2175,2175,2175,2175,206
20231207,150700,978957735,2175,2175,2175,2175,446
20231207,150600,977987685,2175,2175,2175,2175,5
20231207,150500,977976810,2175,2175,2175,2175,700
20231207,150400,976454310,2175,2175,2175,2175,600
20231207,150300,975149310,2175,2170,2175,2170,1051
20231207,150200,972868590,2180,2180,2180,2180,0
20231207,150100,972868590,2180,2180,2180,2180,0
20231207,150000,972868590,2180,2180,2180,2180,0
20231207,145900,972868590,2180,2180,2180,2180,0
20231207,145800,972868590,2180,2180,2180,2180,154
20231207,145700,972532870,2165,2170,2170,2165,2204
20231207,145600,967760805,2170,2170,2175,2170,2204
20231207,145500,962975380,2170,2170,2170,2170,1081
20231207,145400,960629610,2175,2175,2175,2175,42
20231207,145300,960538260,2175,2175,2175,2175,218
20231207,145200,960064110,2180,2180,2180,2180,0
20231207,145100,960064110,2180,2180,2180,2180,0
20231207,145000,960064110,2180,2180,2180,2180,5
20231207,144900,960053210,2180,2180,2180,2180,11
20231207,144800,960029230,2180,2180,2180,2175,173
20231207,144700,959652590,2175,2175,2175,2175,1
20231207,144600,959650415,2180,2180,2180,2180,146
20231207,144500,959332135,2185,2185,2185,2185,0
20231207,144400,959332135,2185,2185,2185,2185,6
20231207,144300,959319025,2185,2185,2185,2185,73
20231207,144200,959159520,2185,2185,2185,2185,0
20231207,144100,959159520,2185,2185,2185,2185,0
20231207,144000,959159520,2185,2185,2185,2185,2204
20231207,143900,954343780,2185,2175,2185,2175,47
20231207,143800,954241360,2180,2180,2180,2180,98
20231207,143700,954027720,2170,2180,2180,2170,68
20231207,143600,953879560,2180,2175,2180,2175,326
20231207,143500,953170360,2170,2170,2170,2170,0
20231207,143400,953170360,2170,2170,2170,2170,0
20231207,143300,953170360,2170,2170,2170,2170,0
20231207,143200,953170360,2170,2170,2170,2170,500
20231207,143100,952085360,2170,2170,2170,2170,0
20231207,143000,952085360,2170,2170,2170,2170,0
20231207,142900,952085360,2170,2170,2170,2170,0
20231207,142800,952085360,2170,2170,2170,2170,1005
20231207,142700,949904510,2170,2175,2175,2170,304
20231207,142600,949244575,2175,2175,2175,2175,7
20231207,142500,949229350,2175,2175,2175,2175,0
20231207,142400,949229350,2175,2175,2175,2175,0
20231207,142300,949229350,2175,2175,2175,2175,372
20231207,142200,948420250,2170,2170,2170,2170,500
20231207,142100,947335250,2170,2170,2170,2170,0
20231207,142000,947335250,2170,2180,2180,2170,3132
20231207,141900,940507640,2185,2185,2185,2185,0
20231207,141800,940507640,2185,2185,2185,2185,0
20231207,141700,940507640,2185,2185,2185,2185,0
20231207,141600,940507640,2185,2185,2185,2185,0
20231207,141500,940507640,2185,2185,2185,2185,520
20231207,141400,939371440,2180,2180,2180,2180,200
20231207,141300,938935440,2185,2185,2185,2185,0
20231207,141200,938935440,2185,2185,2185,2185,256
20231207,141100,938376080,2185,2185,2185,2185,100
20231207,141000,938157580,2185,2180,2185,2180,1182
20231207,140900,935576550,2180,2180,2180,2180,10
20231207,140800,935554750,2185,2185,2185,2185,0
20231207,140700,935554750,2185,2185,2185,2185,1000
20231207,140600,933369750,2185,2185,2185,2185,202
20231207,140500,932928380,2185,2185,2185,2185,60
20231207,140400,932797280,2185,2185,2185,2185,1238
20231207,140300,930092250,2185,2175,2185,2175,2151
20231207,140200,925397670,2175,2175,2175,2175,128
20231207,140100,925119270,2185,2185,2185,2185,0
20231207,140000,925119270,2185,2185,2185,2185,0
20231207,135900,925119270,2185,2185,2185,2185,2
20231207,135800,925114900,2170,2170,2170,2170,0
20231207,135700,925114900,2170,2170,2170,2170,0
20231207,135600,925114900,2170,2175,2175,2170,16427
20231207,135500,889459780,2175,2175,2175,2175,42
20231207,135400,889368430,2175,2175,2175,2175,299
20231207,135300,888718105,2170,2175,2175,2170,6207
20231207,135200,875217900,2175,2175,2195,2175,103
20231207,135100,874993855,2195,2180,2195,2180,105
20231207,135000,874764940,2180,2205,2205,2180,8323
20231207,134900,856619475,2205,2205,2205,2205,1
20231207,134800,856617270,2185,2185,2185,2185,0
20231207,134700,856617270,2185,2185,2185,2185,0
20231207,134600,856617270,2185,2185,2185,2185,1000
20231207,134500,854432270,2185,2200,2200,2185,15364
20231207,134400,820792785,2210,2210,2210,2210,1500
20231207,134300,817477785,2210,2210,2210,2210,1
20231207,134200,817475575,2210,2210,2210,2210,1
20231207,134100,817473365,2200,2200,2200,2200,1423
20231207,134000,814342765,2200,2205,2205,2200,1592
20231207,133900,810837935,2205,2205,2205,2205,0
20231207,133800,810837935,2205,2205,2205,2205,100
20231207,133700,810617435,2210,2210,2210,2210,201
20231207,133600,810173225,2210,2210,2210,2210,100
20231207,133500,809952225,2215,2215,2215,2215,1
20231207,133400,809950010,2205,2210,2215,2205,207
20231207,133300,809493000,2210,2210,2210,2210,0
20231207,133200,809493000,2210,2210,2210,2210,105
20231207,133100,809260950,2210,2210,2210,2210,0
20231207,133000,809260950,2210,2210,2210,2210,0
20231207,132900,809260950,2210,2210,2210,2210,271
20231207,132800,808662040,2210,2210,2210,2210,0
20231207,132700,808662040,2210,2210,2210,2210,50
20231207,132600,808551540,2210,2210,2210,2210,1010
20231207,132500,806319440,2210,2210,2210,2210,1010
20231207,132400,804087340,2210,2210,2210,2210,153
20231207,132300,803749210,2210,2210,2210,2210,70
20231207,132200,803594510,2200,2200,2200,2200,300
20231207,132100,802934510,2200,2200,2200,2200,258
20231207,132000,802366910,2200,2200,2200,2200,254
20231207,131900,801808110,2200,2200,2200,2200,200
20231207,131800,801368110,2200,2200,2200,2200,0
20231207,131700,801368110,2200,2200,2200,2200,0
20231207,131600,801368110,2200,2200,2200,2200,170
20231207,131500,800994110,2200,2200,2200,2200,21
20231207,131400,800947910,2200,2200,2200,2200,0
20231207,131300,800947910,2200,2200,2200,2200,32
20231207,131200,800877510,2200,2200,2200,2200,245
20231207,131100,800338510,2200,2200,2200,2200,0
20231207,131000,800338510,2200,2200,2200,2200,65
20231207,130900,800195510,2200,2200,2200,2200,38
20231207,130800,800111910,2200,2200,2200,2200,10
20231207,130700,800089910,2210,2210,2210,2210,58
20231207,130600,799961730,2215,2215,2215,2215,0
20231207,130500,799961730,2215,2215,2215,2215,1
20231207,130400,799959515,2215,2200,2215,2200,6065
20231207,130300,786574545,2200,2200,2200,2200,1
20231207,130200,786572345,2195,2195,2195,2195,0
20231207,130100,786572345,2195,2195,2195,2195,0
20231207,130000,786572345,2195,2195,2195,2195,7
20231207,125900,786556980,2190,2190,2190,2190,80
20231207,125800,786381780,2190,2190,2190,2190,0
20231207,125700,786381780,2190,2190,2190,2190,745
20231207,125600,784750230,2195,2195,2195,2195,2
20231207,125500,784745840,2190,2195,2195,2190,70
20231207,125400,784592275,2200,2200,2200,2200,0
20231207,125300,784592275,2200,2200,2200,2200,2
20231207,125200,784587875,2195,2200,2200,2195,299
20231207,125100,783931560,2195,2195,2195,2195,6
20231207,125000,783918390,2185,2185,2185,2185,0
20231207,124900,783918390,2185,2185,2185,2185,0
20231207,124800,783918390,2185,2185,2185,2185,1
20231207,124700,783916205,2190,2190,2190,2190,389
20231207,124600,783064295,2190,2190,2190,2190,250
20231207,124500,782516795,2190,2190,2190,2190,1767
20231207,124400,778647065,2195,2195,2195,2195,383
20231207,124300,777806380,2200,2200,2200,2200,1743
20231207,124200,773971780,2205,2205,2205,2205,3
20231207,124100,773965165,2205,2205,2205,2205,0
20231207,124000,773965165,2205,2200,2205,2200,345
20231207,123900,773204665,2210,2210,2210,2210,1263
20231207,123800,770413435,2210,2210,2210,2210,2
20231207,123700,770409015,2210,2200,2210,2200,1508
20231207,123600,767084520,2200,2190,2200,2190,609
20231207,123500,765745810,2190,2190,2190,2190,359
20231207,123400,764959600,2190,2195,2195,2190,49
20231207,123300,764852240,2190,2190,2190,2190,35
20231207,123200,764775590,2190,2190,2190,2190,146
20231207,123100,764455850,2190,2190,2190,2190,0
20231207,123000,764455850,2190,2190,2190,2190,0
20231207,122900,764455850,2190,2200,2200,2190,151
20231207,122800,764124150,2200,2200,2200,2200,500
20231207,122700,763024150,2200,2200,2200,2200,100
20231207,122600,762804150,2200,2200,2200,2200,51
20231207,122500,762691950,2200,2200,2200,2200,15
20231207,122400,762658950,2200,2200,2200,2200,979
20231207,122300,760505150,2200,2200,2200,2200,50
20231207,122200,760395150,2200,2200,2200,2200,51
20231207,122100,760282950,2200,2200,2200,2200,10
20231207,122000,760260950,2185,2190,2190,2185,426
20231207,121900,759330090,2185,2185,2185,2185,0
20231207,121800,759330090,2185,2185,2185,2185,0
20231207,121700,759330090,2185,2205,2205,2185,4426
20231207,121600,749624165,2200,2200,2200,2200,2026
20231207,121500,745166965,2200,2200,2200,2200,0
20231207,121400,745166965,2200,2200,2200,2200,5
20231207,121300,745155965,2200,2200,2200,2200,300
20231207,121200,744495965,2200,2195,2200,2195,97
20231207,121100,744283015,2195,2195,2195,2195,0
20231207,121000,744283015,2195,2195,2195,2195,50
20231207,120900,744173265,2195,2195,2195,2195,46
20231207,120800,744072295,2195,2195,2195,2195,4
20231207,120700,744063515,2195,2195,2195,2195,1173
20231207,120600,741488780,2195,2200,2200,2195,269
20231207,120500,740898320,2195,2195,2195,2195,0
20231207,120400,740898320,2195,2195,2195,2195,438
20231207,120300,739936910,2195,2195,2195,2190,182
20231207,120200,739537820,2195,2195,2195,2195,12
20231207,120100,739511480,2195,2195,2195,2195,176
20231207,120000,739125160,2190,2190,2190,2190,1
20231207,115900,739122970,2190,2190,2190,2190,0
20231207,115800,739122970,2190,2190,2190,2190,0
20231207,115700,739122970,2190,2190,2190,2190,424
20231207,115600,738194410,2190,2190,2190,2190,30
20231207,115500,738128710,2185,2185,2185,2185,407
20231207,115400,737239415,2185,2185,2185,2185,1893
20231207,115300,733103210,2185,2185,2185,2185,634
20231207,115200,731717920,2185,2185,2185,2185,758
20231207,115100,730061690,2185,2185,2185,2185,242
20231207,115000,729532920,2185,2185,2185,2185,587
20231207,114900,728250325,2185,2180,2185,2180,253
20231207,114800,727697720,2180,2180,2180,2180,448
20231207,114700,726721080,2180,2180,2180,2180,1
20231207,114600,726718900,2180,2180,2180,2180,1747
20231207,114500,722910440,2180,2180,2180,2180,148
20231207,114400,722587800,2170,2170,2170,2170,292
20231207,114300,721954160,2180,2180,2180,2180,1610
20231207,114200,718444360,2180,2175,2185,2175,537
20231207,114100,717273480,2180,2175,2180,2175,2414
20231207,114000,712018560,2180,2180,2180,2180,52
20231207,113900,711905200,2180,2185,2185,2165,2035
20231207,113800,707478560,2180,2190,2190,2180,980
20231207,113700,705333615,2180,2190,2190,2175,3554
20231207,113600,697577005,2185,2180,2195,2180,2541
20231207,113500,692023670,2185,2165,2185,2165,1525
20231207,113400,688701565,2175,2170,2175,2155,1835
20231207,113300,684720755,2155,2170,2170,2155,5667
20231207,113200,672478395,2170,2165,2170,2165,1200
20231207,113100,669877895,2165,2165,2165,2165,178
20231207,113000,669492525,2160,2160,2160,2160,34
20231207,112900,669419085,2155,2155,2155,2155,0
20231207,112800,669419085,2155,2155,2155,2155,0
20231207,112700,669419085,2155,2155,2155,2155,100
20231207,112600,669203585,2155,2160,2160,2155,72
20231207,112500,669048150,2165,2165,2165,2165,0
20231207,112400,669048150,2165,2165,2165,2165,518
20231207,112300,667926680,2170,2170,2170,2170,90
20231207,112200,667731380,2170,2170,2170,2170,35
20231207,112100,667655430,2170,2165,2175,2165,536
20231207,112000,666489890,2175,2175,2175,2175,38
20231207,111900,666407240,2165,2165,2165,2165,1
20231207,111800,666405075,2165,2165,2165,2165,0
20231207,111700,666405075,2165,2160,2165,2160,1213
20231207,111600,663779955,2160,2160,2160,2160,404
20231207,111500,662907315,2155,2155,2155,2155,3
20231207,111400,662900850,2155,2155,2155,2155,829
20231207,111300,661114355,2155,2155,2155,2155,344
20231207,111200,660373035,2155,2155,2155,2155,0
20231207,111100,660373035,2155,2155,2155,2155,0
20231207,111000,660373035,2155,2155,2155,2155,1105
20231207,110900,657991760,2155,2155,2155,2155,4
20231207,110800,657983140,2150,2150,2150,2150,0
20231207,110700,657983140,2150,2155,2155,2150,7
20231207,110600,657968085,2155,2155,2155,2155,110
20231207,110500,657731035,2150,2150,2150,2150,0
20231207,110400,657731035,2150,2150,2150,2150,10
20231207,110300,657709535,2150,2150,2150,2150,2
20231207,110200,657705235,2155,2155,2155,2155,0
20231207,110100,657705235,2155,2155,2155,2155,415
20231207,110000,656810910,2155,2140,2155,2140,561
20231207,105900,655609710,2140,2140,2140,2140,488
20231207,105800,654565390,2140,2150,2150,2140,1021
20231207,105700,652380340,2150,2150,2150,2150,6
20231207,105600,652367440,2150,2150,2150,2150,0
20231207,105500,652367440,2150,2150,2150,2150,29
20231207,105400,652305090,2150,2145,2150,2140,2000
20231207,105300,648012005,2150,2150,2150,2150,5
20231207,105200,648001255,2150,2150,2150,2150,10
20231207,105100,647979755,2150,2150,2150,2150,1
20231207,105000,647977605,2150,2150,2150,2150,1050
20231207,104900,645720105,2150,2150,2150,2150,200
20231207,104800,645290105,2145,2145,2145,2145,24
20231207,104700,645238625,2145,2145,2145,2145,510
20231207,104600,644144675,2145,2145,2145,2145,820
20231207,104500,642385775,2145,2145,2145,2145,1
20231207,104400,642383630,2145,2145,2145,2145,0
20231207,104300,642383630,2145,2145,2145,2145,333
20231207,104200,641669345,2145,2145,2150,2145,935
20231207,104100,639663765,2145,2145,2145,2145,318
20231207,104000,638981655,2150,2150,2150,2150,200
20231207,103900,638551655,2140,2140,2140,2140,550
20231207,103800,637374655,2140,2140,2140,2140,1
20231207,103700,637372515,2145,2140,2145,2140,400
20231207,103600,636516015,2140,2140,2140,2140,0
20231207,103500,636516015,2140,2150,2150,2140,30
20231207,103400,636451775,2140,2140,2140,2140,175
20231207,103300,636077275,2140,2140,2140,2140,2146
20231207,103200,631484835,2140,2140,2150,2140,1011
20231207,103100,629321285,2140,2145,2145,2140,1502
20231207,103000,626106255,2140,2140,2140,2140,0
20231207,102900,626106255,2140,2150,2150,2140,10192
20231207,102800,604265350,2150,2155,2155,2150,771
20231207,102700,602607690,2160,2160,2160,2155,399
20231207,102600,601747185,2160,2160,2160,2160,3
20231207,102500,601740705,2150,2160,2160,2150,206
20231207,102400,601295805,2160,2160,2160,2160,0
20231207,102300,601295805,2160,2160,2160,2160,208
20231207,102200,600846525,2160,2150,2160,2150,629
20231207,102100,599489030,2145,2150,2150,2145,321
20231207,102000,598800480,2150,2145,2150,2140,315
20231207,101900,598124135,2150,2150,2150,2140,15
20231207,101800,598091895,2150,2150,2150,2150,3432
20231207,101700,590713095,2140,2140,2140,2140,2060
20231207,101600,586304695,2140,2140,2140,2140,25
20231207,101500,586251195,2140,2145,2145,2140,769
20231207,101400,584602160,2145,2145,2145,2145,927
20231207,101300,582613745,2145,2150,2150,2145,3311
20231207,101200,575500315,2150,2150,2150,2150,2708
20231207,101100,569678115,2155,2160,2160,2155,4053
20231207,101000,560943645,2160,2160,2160,2160,280
20231207,100900,560338845,2160,2165,2165,2160,861
20231207,100800,558479035,2160,2160,2160,2155,741
20231207,100700,556878665,2155,2155,2160,2155,296
20231207,100600,556240685,2155,2155,2155,2155,925
20231207,100500,554247310,2155,2165,2165,2155,1509
20231207,100400,550993705,2165,2165,2165,2160,1593
20231207,100300,547552640,2165,2160,2165,2160,717
20231207,100200,546002375,2165,2165,2165,2160,2449
20231207,100100,540701040,2170,2170,2170,2170,3
20231207,100000,540694530,2170,2175,2175,2170,2003
20231207,095900,536348015,2175,2175,2175,2175,1272
20231207,095800,533581415,2175,2175,2175,2175,811
20231207,095700,531817490,2180,2180,2180,2180,200
20231207,095600,531381490,2180,2180,2180,2180,1234
20231207,095500,528691370,2185,2185,2190,2185,4615
20231207,095400,518605410,2195,2195,2195,2195,2514
20231207,095300,513087180,2185,2185,2185,2185,7
20231207,095200,513071885,2185,2180,2185,2180,4849
20231207,095100,502482195,2180,2185,2185,2180,137
20231207,095000,502183035,2180,2185,2185,2180,546
20231207,094900,500992455,2185,2185,2185,2185,500
20231207,094800,499899955,2185,2185,2185,2185,127
20231207,094700,499622460,2185,2185,2185,2185,653
20231207,094600,498195655,2185,2185,2185,2185,0
20231207,094500,498195655,2185,2185,2185,2185,477
20231207,094400,497153410,2180,2180,2180,2180,23
20231207,094300,497103270,2180,2190,2190,2180,6271
20231207,094200,483405630,2190,2195,2200,2190,688
20231207,094100,481896095,2200,2200,2200,2200,1
20231207,094000,481893895,2200,2200,2200,2200,1763
20231207,093900,478015295,2200,2200,2200,2185,613
20231207,093800,476672635,2200,2200,2205,2190,1161
20231207,093700,474128375,2195,2195,2195,2190,222
20231207,093600,473641235,2185,2185,2195,2185,2177
20231207,093500,468881770,2190,2205,2205,2190,399
20231207,093400,468005070,2205,2215,2215,2190,2352
20231207,093300,462833170,2215,2220,2230,2205,2355
20231207,093200,457623990,2215,2225,2235,2215,3419
20231207,093100,450032895,2235,2240,2240,2220,24270
20231207,093000,395899320,2240,2235,2245,2235,10618
20231207,092900,372100215,2235,2235,2240,2230,3740
20231207,092800,363741015,2240,2230,2245,2230,11401
20231207,092700,338232785,2230,2200,2230,2200,16619
20231207,092600,301443575,2200,2200,2200,2185,726
20231207,092500,299846630,2200,2200,2200,2185,4230
20231207,092400,290540825,2180,2185,2185,2180,105
20231207,092300,290311630,2200,2200,2200,2200,8423
20231207,092200,271781030,2180,2195,2195,2180,12950
20231207,092100,243355900,2170,2210,2210,2170,311
20231207,092000,242676990,2210,2165,2210,2165,2231
20231207,091900,237784255,2165,2170,2170,2165,2397
20231207,091800,232588300,2175,2185,2185,2170,1915
20231207,091700,228410725,2185,2175,2185,2170,5587
20231207,091600,216273060,2180,2180,2180,2180,559
20231207,091500,215054440,2175,2205,2205,2170,13554
20231207,091400,185471715,2185,2195,2205,2175,11725
20231207,091300,159841305,2190,2150,2200,2150,3141
20231207,091200,153031360,2165,2155,2165,2150,931
20231207,091100,151024995,2155,2165,2165,2155,472
20231207,091000,150007785,2165,2155,2165,2150,2420
20231207,090900,144802035,2165,2165,2165,2165,252
20231207,090800,144256455,2150,2145,2150,2145,1170
20231207,090700,141746770,2140,2140,2140,2140,3234
20231207,090600,134826010,2125,2125,2140,2120,6657
20231207,090500,120645195,2125,2120,2135,2120,14156
20231207,090400,90509075,2120,2135,2135,2120,3798
20231207,090300,82442555,2135,2140,2140,2130,4258
20231207,090200,73342285,2140,2140,2145,2135,13074
20231207,090100,45384415,2140,2190,2190,2140,13451
20231207,090000,16357315,2195,2185,2230,2185,7465