KissMeData/046120/min/candle-20231207.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231207,192600,587403390,3305,3305,3305,3305,4195
20231207,192500,587403390,3305,3305,3305,3305,0
20231207,192400,587403390,3305,3305,3305,3305,0
20231207,192300,587403390,3305,3305,3305,3305,0
20231207,192200,587403390,3305,3305,3305,3305,0
20231207,192100,587403390,3305,3305,3305,3305,0
20231207,192000,587403390,3305,3305,3305,3305,0
20231207,191900,587403390,3305,3305,3305,3305,0
20231207,191800,587403390,3305,3305,3305,3305,0
20231207,191700,587403390,3305,3305,3305,3305,0
20231207,191600,587403390,3305,3305,3305,3305,0
20231207,191500,587403390,3305,3305,3305,3305,0
20231207,191400,587403390,3305,3305,3305,3305,0
20231207,191300,587403390,3305,3305,3305,3305,0
20231207,191200,587403390,3305,3305,3305,3305,0
20231207,191100,587403390,3305,3305,3305,3305,0
20231207,191000,587403390,3305,3305,3305,3305,0
20231207,190900,587403390,3305,3305,3305,3305,0
20231207,190800,587403390,3305,3305,3305,3305,0
20231207,190700,587403390,3305,3305,3305,3305,0
20231207,190600,587403390,3305,3305,3305,3305,0
20231207,190500,587403390,3305,3305,3305,3305,0
20231207,190400,587403390,3305,3305,3305,3305,0
20231207,190300,587403390,3305,3305,3305,3305,0
20231207,190200,587403390,3305,3305,3305,3305,0
20231207,190100,587403390,3305,3305,3305,3305,0
20231207,190000,587403390,3305,3305,3305,3305,0
20231207,185900,587403390,3305,3305,3305,3305,0
20231207,185800,587403390,3305,3305,3305,3305,0
20231207,185700,587403390,3305,3305,3305,3305,0
20231207,185600,587403390,3305,3305,3305,3305,4195
20231207,185500,587403390,3305,3305,3305,3305,0
20231207,185400,587403390,3305,3305,3305,3305,0
20231207,185300,587403390,3305,3305,3305,3305,0
20231207,185200,587403390,3305,3305,3305,3305,0
20231207,185100,587403390,3305,3305,3305,3305,0
20231207,185000,587403390,3305,3305,3305,3305,0
20231207,184900,587403390,3305,3305,3305,3305,0
20231207,184800,587403390,3305,3305,3305,3305,0
20231207,184700,587403390,3305,3305,3305,3305,0
20231207,184600,587403390,3305,3305,3305,3305,0
20231207,184500,587403390,3305,3305,3305,3305,0
20231207,184400,587403390,3305,3305,3305,3305,0
20231207,184300,587403390,3305,3305,3305,3305,0
20231207,184200,587403390,3305,3305,3305,3305,0
20231207,184100,587403390,3305,3305,3305,3305,0
20231207,184000,587403390,3305,3305,3305,3305,0
20231207,183900,587403390,3305,3305,3305,3305,0
20231207,183800,587403390,3305,3305,3305,3305,0
20231207,183700,587403390,3305,3305,3305,3305,0
20231207,183600,587403390,3305,3305,3305,3305,0
20231207,183500,587403390,3305,3305,3305,3305,0
20231207,183400,587403390,3305,3305,3305,3305,0
20231207,183300,587403390,3305,3305,3305,3305,0
20231207,183200,587403390,3305,3305,3305,3305,0
20231207,183100,587403390,3305,3305,3305,3305,0
20231207,183000,587403390,3305,3305,3305,3305,0
20231207,182900,587403390,3305,3305,3305,3305,0
20231207,182800,587403390,3305,3305,3305,3305,0
20231207,182700,587403390,3305,3305,3305,3305,0
20231207,182600,587403390,3305,3305,3305,3305,4195
20231207,182500,587403390,3305,3305,3305,3305,0
20231207,182400,587403390,3305,3305,3305,3305,0
20231207,182300,587403390,3305,3305,3305,3305,0
20231207,182200,587403390,3305,3305,3305,3305,0
20231207,182100,587403390,3305,3305,3305,3305,0
20231207,182000,587403390,3305,3305,3305,3305,0
20231207,181900,587403390,3305,3305,3305,3305,0
20231207,181800,587403390,3305,3305,3305,3305,0
20231207,181700,587403390,3305,3305,3305,3305,0
20231207,181600,587403390,3305,3305,3305,3305,0
20231207,181500,587403390,3305,3305,3305,3305,0
20231207,181400,587403390,3305,3305,3305,3305,0
20231207,181300,587403390,3305,3305,3305,3305,0
20231207,181200,587403390,3305,3305,3305,3305,0
20231207,181100,587403390,3305,3305,3305,3305,0
20231207,181000,587403390,3305,3305,3305,3305,0
20231207,180900,587403390,3305,3305,3305,3305,0
20231207,180800,587403390,3305,3305,3305,3305,0
20231207,180700,587403390,3305,3305,3305,3305,0
20231207,180600,587403390,3305,3305,3305,3305,0
20231207,180500,587403390,3305,3305,3305,3305,0
20231207,180400,587403390,3305,3305,3305,3305,0
20231207,180300,587403390,3305,3305,3305,3305,0
20231207,180200,587403390,3305,3305,3305,3305,0
20231207,180100,587403390,3305,3305,3305,3305,0
20231207,180000,587403390,3305,3305,3305,3305,0
20231207,175900,587403390,3305,3305,3305,3305,0
20231207,175800,587403390,3305,3305,3305,3305,0
20231207,175700,587403390,3305,3305,3305,3305,0
20231207,175600,587403390,3305,3305,3305,3305,4195
20231207,175500,587403390,3305,3305,3305,3305,0
20231207,175400,587403390,3305,3305,3305,3305,0
20231207,175300,587403390,3305,3305,3305,3305,0
20231207,175200,587403390,3305,3305,3305,3305,0
20231207,175100,587403390,3305,3305,3305,3305,0
20231207,175000,587403390,3305,3305,3305,3305,0
20231207,174900,587403390,3305,3305,3305,3305,0
20231207,174800,587403390,3305,3305,3305,3305,0
20231207,174700,587403390,3305,3305,3305,3305,0
20231207,174600,587403390,3305,3305,3305,3305,0
20231207,174500,587403390,3305,3305,3305,3305,0
20231207,174400,587403390,3305,3305,3305,3305,0
20231207,174300,587403390,3305,3305,3305,3305,0
20231207,174200,587403390,3305,3305,3305,3305,0
20231207,174100,587403390,3305,3305,3305,3305,0
20231207,174000,587403390,3305,3305,3305,3305,0
20231207,173900,587403390,3305,3305,3305,3305,0
20231207,173800,587403390,3305,3305,3305,3305,0
20231207,173700,587403390,3305,3305,3305,3305,0
20231207,173600,587403390,3305,3305,3305,3305,0
20231207,173500,587403390,3305,3305,3305,3305,0
20231207,173400,587403390,3305,3305,3305,3305,0
20231207,173300,587403390,3305,3305,3305,3305,0
20231207,173200,587403390,3305,3305,3305,3305,0
20231207,173100,587403390,3305,3305,3305,3305,0
20231207,173000,587403390,3305,3305,3305,3305,0
20231207,172900,587403390,3305,3305,3305,3305,0
20231207,172800,587403390,3305,3305,3305,3305,0
20231207,172700,587403390,3305,3305,3305,3305,0
20231207,172600,587403390,3305,3305,3305,3305,4195
20231207,172500,587403390,3305,3305,3305,3305,0
20231207,172400,587403390,3305,3305,3305,3305,0
20231207,172300,587403390,3305,3305,3305,3305,0
20231207,172200,587403390,3305,3305,3305,3305,0
20231207,172100,587403390,3305,3305,3305,3305,0
20231207,172000,587403390,3305,3305,3305,3305,0
20231207,171900,587403390,3305,3305,3305,3305,0
20231207,171800,587403390,3305,3305,3305,3305,0
20231207,171700,587403390,3305,3305,3305,3305,0
20231207,171600,587403390,3305,3305,3305,3305,0
20231207,171500,587403390,3305,3305,3305,3305,0
20231207,171400,587403390,3305,3305,3305,3305,0
20231207,171300,587403390,3305,3305,3305,3305,0
20231207,171200,587403390,3305,3305,3305,3305,0
20231207,171100,587403390,3305,3305,3305,3305,0
20231207,171000,587403390,3305,3305,3305,3305,0
20231207,170900,587403390,3305,3305,3305,3305,0
20231207,170800,587403390,3305,3305,3305,3305,0
20231207,170700,587403390,3305,3305,3305,3305,0
20231207,170600,587403390,3305,3305,3305,3305,0
20231207,170500,587403390,3305,3305,3305,3305,0
20231207,170400,587403390,3305,3305,3305,3305,0
20231207,170300,587403390,3305,3305,3305,3305,0
20231207,170200,587403390,3305,3305,3305,3305,0
20231207,170100,587403390,3305,3305,3305,3305,0
20231207,170000,587403390,3305,3305,3305,3305,0
20231207,165900,587403390,3305,3305,3305,3305,0
20231207,165800,587403390,3305,3305,3305,3305,0
20231207,165700,587403390,3305,3305,3305,3305,0
20231207,165600,587403390,3305,3305,3305,3305,4195
20231207,165500,587403390,3305,3305,3305,3305,0
20231207,165400,587403390,3305,3305,3305,3305,0
20231207,165300,587403390,3305,3305,3305,3305,0
20231207,165200,587403390,3305,3305,3305,3305,0
20231207,165100,587403390,3305,3305,3305,3305,0
20231207,165000,587403390,3305,3305,3305,3305,0
20231207,164900,587403390,3305,3305,3305,3305,0
20231207,164800,587403390,3305,3305,3305,3305,0
20231207,164700,587403390,3305,3305,3305,3305,0
20231207,164600,587403390,3305,3305,3305,3305,0
20231207,164500,587403390,3305,3305,3305,3305,0
20231207,164400,587403390,3305,3305,3305,3305,0
20231207,164300,587403390,3305,3305,3305,3305,0
20231207,164200,587403390,3305,3305,3305,3305,0
20231207,164100,587403390,3305,3305,3305,3305,0
20231207,164000,587403390,3305,3305,3305,3305,0
20231207,163900,587403390,3305,3305,3305,3305,0
20231207,163800,587403390,3305,3305,3305,3305,0
20231207,163700,587403390,3305,3305,3305,3305,0
20231207,163600,587403390,3305,3305,3305,3305,0
20231207,163500,587403390,3305,3305,3305,3305,0
20231207,163400,587403390,3305,3305,3305,3305,0
20231207,163300,587403390,3305,3305,3305,3305,0
20231207,163200,587403390,3305,3305,3305,3305,0
20231207,163100,587403390,3305,3305,3305,3305,0
20231207,163000,587403390,3305,3305,3305,3305,0
20231207,162900,587403390,3305,3305,3305,3305,0
20231207,162800,587403390,3305,3305,3305,3305,0
20231207,162700,587403390,3305,3305,3305,3305,0
20231207,162600,587403390,3305,3305,3305,3305,4195
20231207,162500,587403390,3305,3305,3305,3305,0
20231207,162400,587403390,3305,3305,3305,3305,0
20231207,162300,587403390,3305,3305,3305,3305,0
20231207,162200,587403390,3305,3305,3305,3305,0
20231207,162100,587403390,3305,3305,3305,3305,0
20231207,162000,587403390,3305,3305,3305,3305,0
20231207,161900,587403390,3305,3305,3305,3305,0
20231207,161800,587403390,3305,3305,3305,3305,0
20231207,161700,587403390,3305,3305,3305,3305,0
20231207,161600,587403390,3305,3305,3305,3305,0
20231207,161500,587403390,3305,3305,3305,3305,0
20231207,161400,587403390,3305,3305,3305,3305,0
20231207,161300,587403390,3305,3305,3305,3305,0
20231207,161200,587403390,3305,3305,3305,3305,0
20231207,161100,587403390,3305,3305,3305,3305,0
20231207,161000,587403390,3305,3305,3305,3305,0
20231207,160900,587403390,3305,3305,3305,3305,0
20231207,160800,587403390,3305,3305,3305,3305,0
20231207,160700,587403390,3305,3305,3305,3305,0
20231207,160600,587403390,3305,3305,3305,3305,0
20231207,160500,587403390,3305,3305,3305,3305,0
20231207,160400,587403390,3305,3305,3305,3305,0
20231207,160300,587403390,3305,3305,3305,3305,0
20231207,160200,587403390,3305,3305,3305,3305,0
20231207,160100,587403390,3305,3305,3305,3305,0
20231207,160000,587403390,3305,3305,3305,3305,0
20231207,155900,587403390,3305,3305,3305,3305,0
20231207,155800,587403390,3305,3305,3305,3305,0
20231207,155700,587403390,3305,3305,3305,3305,0
20231207,155600,587403390,3305,3305,3305,3305,4195
20231207,155500,587403390,3305,3305,3305,3305,0
20231207,155400,587403390,3305,3305,3305,3305,0
20231207,155300,587403390,3305,3305,3305,3305,0
20231207,155200,587403390,3305,3305,3305,3305,0
20231207,155100,587403390,3305,3305,3305,3305,0
20231207,155000,587403390,3305,3305,3305,3305,0
20231207,154900,587403390,3305,3305,3305,3305,0
20231207,154800,587403390,3305,3305,3305,3305,0
20231207,154700,587403390,3305,3305,3305,3305,0
20231207,154600,587403390,3305,3305,3305,3305,0
20231207,154500,587403390,3305,3305,3305,3305,0
20231207,154400,587403390,3305,3305,3305,3305,0
20231207,154300,587403390,3305,3305,3305,3305,0
20231207,154200,587403390,3305,3305,3305,3305,0
20231207,154100,587403390,3305,3305,3305,3305,0
20231207,154000,587403390,3305,3305,3305,3305,0
20231207,153900,587403390,3305,3305,3305,3305,0
20231207,153800,587403390,3305,3305,3305,3305,0
20231207,153700,587403390,3305,3305,3305,3305,0
20231207,153600,587403390,3305,3305,3305,3305,0
20231207,153500,587403390,3305,3305,3305,3305,0
20231207,153400,587403390,3305,3305,3305,3305,0
20231207,153300,587403390,3305,3305,3305,3305,0
20231207,153200,587403390,3305,3305,3305,3305,0
20231207,153100,587403390,3305,3305,3305,3305,0
20231207,153000,587403390,3305,3305,3305,3305,4195
20231207,152900,573538915,3300,3300,3300,3300,0
20231207,152800,573538915,3300,3300,3300,3300,0
20231207,152700,573538915,3300,3300,3300,3300,0
20231207,152600,573538915,3300,3300,3300,3300,0
20231207,152500,573538915,3300,3300,3300,3300,0
20231207,152400,573538915,3300,3300,3300,3300,0
20231207,152300,573538915,3300,3300,3300,3300,0
20231207,152200,573538915,3300,3300,3300,3300,0
20231207,152100,573538915,3300,3300,3300,3300,0
20231207,152000,573538915,3300,3300,3300,3300,0
20231207,151900,573538915,3300,3300,3300,3300,612
20231207,151800,571519315,3300,3300,3300,3300,210
20231207,151700,570826315,3300,3300,3300,3300,5289
20231207,151600,553372615,3300,3305,3305,3300,2333
20231207,151500,545673525,3300,3300,3300,3300,2
20231207,151400,545666925,3315,3315,3315,3300,120
20231207,151300,545270835,3320,3310,3320,3310,103
20231207,151200,544929875,3300,3305,3305,3300,303
20231207,151100,543929310,3305,3310,3310,3305,608
20231207,151000,541919330,3310,3315,3315,3310,1140
20231207,150900,538141325,3315,3315,3315,3315,85
20231207,150800,537859550,3325,3325,3325,3325,10
20231207,150700,537826300,3335,3335,3335,3335,0
20231207,150600,537826300,3335,3330,3335,3330,1100
20231207,150500,534158710,3335,3330,3335,3330,3010
20231207,150400,524123105,3330,3320,3330,3315,2276
20231207,150300,516565730,3320,3330,3330,3320,348
20231207,150200,515410320,3330,3330,3335,3330,230
20231207,150100,514644220,3330,3330,3330,3330,1024
20231207,150000,511234300,3330,3330,3330,3330,1200
20231207,145900,507238300,3330,3320,3330,3320,3481
20231207,145800,495656940,3320,3320,3320,3320,1418
20231207,145700,490949180,3320,3315,3320,3310,986
20231207,145600,487681975,3315,3310,3315,3310,632
20231207,145500,485588530,3305,3315,3315,3305,4009
20231207,145400,472301135,3315,3315,3315,3315,5
20231207,145300,472284560,3315,3315,3315,3315,150
20231207,145200,471787310,3320,3315,3320,3315,261
20231207,145100,470921055,3310,3315,3315,3310,205
20231207,145000,470241505,3320,3305,3320,3305,2577
20231207,144900,461701005,3305,3305,3305,3285,498
20231207,144800,460057190,3310,3320,3320,3310,1536
20231207,144700,454968795,3320,3305,3320,3305,3057
20231207,144600,444846330,3305,3290,3305,3290,5979
20231207,144500,425133190,3285,3275,3285,3270,1376
20231207,144400,420621830,3275,3285,3285,3275,220
20231207,144300,419901225,3285,3285,3285,3285,10
20231207,144200,419868375,3290,3290,3290,3290,0
20231207,144100,419868375,3290,3280,3290,3280,111
20231207,144000,419503195,3270,3290,3290,3270,204
20231207,143900,418833615,3290,3290,3290,3290,0
20231207,143800,418833615,3290,3290,3290,3290,0
20231207,143700,418833615,3290,3290,3290,3290,401
20231207,143600,417514325,3285,3285,3285,3285,1444
20231207,143500,412770785,3285,3285,3285,3285,0
20231207,143400,412770785,3285,3285,3285,3285,0
20231207,143300,412770785,3285,3285,3285,3285,0
20231207,143200,412770785,3285,3280,3285,3280,500
20231207,143100,411130285,3285,3280,3285,3280,300
20231207,143000,410145785,3265,3270,3270,3265,300
20231207,142900,409166110,3280,3280,3280,3280,0
20231207,142800,409166110,3280,3280,3280,3280,0
20231207,142700,409166110,3280,3280,3280,3280,600
20231207,142600,407198110,3290,3290,3290,3290,0
20231207,142500,407198110,3290,3290,3290,3290,0
20231207,142400,407198110,3290,3285,3290,3280,450
20231207,142300,405720030,3280,3265,3280,3265,500
20231207,142200,404084530,3270,3270,3270,3270,3
20231207,142100,404074720,3265,3265,3265,3265,0
20231207,142000,404074720,3265,3265,3265,3265,405
20231207,141900,402752395,3270,3270,3270,3270,221
20231207,141800,402029725,3290,3290,3290,3290,0
20231207,141700,402029725,3290,3290,3290,3290,0
20231207,141600,402029725,3290,3270,3290,3270,363
20231207,141500,400841995,3270,3270,3270,3270,0
20231207,141400,400841995,3270,3290,3290,3270,1299
20231207,141300,396587140,3290,3285,3290,3285,101
20231207,141200,396255340,3285,3280,3285,3275,52
20231207,141100,396085015,3285,3285,3285,3285,100
20231207,141000,395756515,3275,3290,3290,3275,428
20231207,140900,394351815,3280,3280,3280,3280,50
20231207,140800,394187815,3280,3290,3290,3280,850
20231207,140700,391393815,3290,3285,3290,3285,150
20231207,140600,390900835,3285,3285,3285,3285,0
20231207,140500,390900835,3285,3290,3290,3285,130
20231207,140400,390473285,3290,3290,3290,3290,0
20231207,140300,390473285,3290,3290,3290,3290,250
20231207,140200,389650785,3290,3290,3290,3290,50
20231207,140100,389486285,3290,3290,3290,3290,0
20231207,140000,389486285,3290,3290,3290,3290,0
20231207,135900,389486285,3290,3275,3290,3275,701
20231207,135800,387190480,3280,3280,3280,3280,500
20231207,135700,385550480,3290,3290,3290,3290,50
20231207,135600,385385980,3275,3280,3280,3275,237
20231207,135500,384609775,3290,3290,3290,3290,0
20231207,135400,384609775,3290,3290,3290,3290,100
20231207,135300,384280775,3290,3290,3290,3290,0
20231207,135200,384280775,3290,3285,3290,3285,72
20231207,135100,384043915,3290,3290,3290,3290,0
20231207,135000,384043915,3290,3290,3290,3290,2
20231207,134900,384037335,3290,3290,3290,3290,200
20231207,134800,383379335,3290,3290,3290,3290,350
20231207,134700,382227835,3290,3290,3290,3290,0
20231207,134600,382227835,3290,3290,3290,3290,0
20231207,134500,382227835,3290,3290,3290,3290,0
20231207,134400,382227835,3290,3290,3290,3290,6
20231207,134300,382208095,3290,3290,3290,3290,350
20231207,134200,381056595,3290,3270,3290,3270,207
20231207,134100,380377770,3270,3270,3270,3270,259
20231207,134000,379530840,3270,3270,3270,3270,120
20231207,133900,379138440,3270,3270,3275,3270,438
20231207,133800,377705680,3270,3275,3275,3270,157
20231207,133700,377191785,3275,3270,3275,3270,375
20231207,133600,375964565,3270,3270,3270,3265,112
20231207,133500,375598825,3270,3270,3270,3270,1
20231207,133400,375595555,3275,3275,3275,3275,5
20231207,133300,375579180,3275,3275,3275,3260,1009
20231207,133200,372287605,3275,3270,3275,3260,807
20231207,133100,369654130,3265,3265,3265,3265,343
20231207,133000,368534235,3265,3270,3270,3265,1048
20231207,132900,365112490,3275,3275,3275,3275,2
20231207,132800,365105940,3275,3265,3275,3265,217
20231207,132700,364396335,3265,3265,3265,3265,300
20231207,132600,363416835,3265,3265,3265,3265,1284
20231207,132500,359224575,3265,3265,3265,3265,21
20231207,132400,359156010,3265,3265,3265,3265,134
20231207,132300,358718500,3275,3275,3275,3275,10
20231207,132200,358685750,3275,3275,3275,3275,1
20231207,132100,358682475,3280,3280,3280,3280,0
20231207,132000,358682475,3280,3280,3280,3280,0
20231207,131900,358682475,3280,3280,3280,3280,1
20231207,131800,358679195,3285,3285,3285,3285,0
20231207,131700,358679195,3285,3285,3285,3285,0
20231207,131600,358679195,3285,3285,3285,3285,0
20231207,131500,358679195,3285,3265,3285,3265,30
20231207,131400,358581045,3265,3270,3270,3265,402
20231207,131300,357267975,3290,3290,3290,3290,0
20231207,131200,357267975,3290,3290,3290,3290,0
20231207,131100,357267975,3290,3290,3290,3290,0
20231207,131000,357267975,3290,3290,3290,3290,0
20231207,130900,357267975,3290,3290,3290,3290,0
20231207,130800,357267975,3290,3290,3290,3290,0
20231207,130700,357267975,3290,3290,3290,3290,6
20231207,130600,357248235,3290,3290,3290,3290,0
20231207,130500,357248235,3290,3290,3290,3290,10
20231207,130400,357215335,3290,3285,3290,3285,19
20231207,130300,357152915,3290,3285,3290,3285,361
20231207,130200,355965320,3290,3270,3290,3270,532
20231207,130100,354224325,3270,3280,3280,3270,8
20231207,130000,354198155,3280,3285,3285,3265,276
20231207,125900,353293500,3285,3265,3285,3265,3
20231207,125800,353283665,3270,3270,3270,3270,0
20231207,125700,353283665,3270,3270,3270,3270,107
20231207,125600,352933775,3265,3265,3265,3265,1
20231207,125500,352930510,3290,3290,3290,3290,0
20231207,125400,352930510,3290,3290,3290,3290,0
20231207,125300,352930510,3290,3290,3290,3290,0
20231207,125200,352930510,3290,3290,3290,3290,10
20231207,125100,352897610,3290,3290,3290,3290,4
20231207,125000,352884450,3290,3270,3290,3270,100
20231207,124900,352555740,3270,3250,3270,3250,593
20231207,124800,350622565,3255,3260,3260,3255,6
20231207,124700,350603030,3270,3270,3270,3270,0
20231207,124600,350603030,3270,3265,3270,3265,100
20231207,124500,350276525,3250,3255,3255,3250,40
20231207,124400,350146480,3250,3250,3250,3250,0
20231207,124300,350146480,3250,3265,3265,3250,12
20231207,124200,350107465,3255,3255,3255,3255,0
20231207,124100,350107465,3255,3250,3255,3250,183
20231207,124000,349511805,3250,3250,3250,3250,0
20231207,123900,349511805,3250,3250,3250,3250,0
20231207,123800,349511805,3250,3250,3250,3250,0
20231207,123700,349511805,3250,3255,3255,3250,4308
20231207,123600,335509700,3270,3255,3270,3255,164
20231207,123500,334975865,3250,3250,3250,3250,600
20231207,123400,333025865,3250,3270,3270,3250,140
20231207,123300,332569865,3270,3270,3270,3270,152
20231207,123200,332072825,3270,3270,3270,3270,0
20231207,123100,332072825,3270,3270,3270,3270,0
20231207,123000,332072825,3270,3270,3270,3270,55
20231207,122900,331892975,3270,3270,3270,3270,874
20231207,122800,329034995,3270,3265,3270,3250,30349
20231207,122700,230336840,3270,3270,3270,3270,31
20231207,122600,230235470,3270,3270,3270,3270,969
20231207,122500,227066840,3275,3275,3275,3275,5
20231207,122400,227050465,3280,3280,3280,3280,0
20231207,122300,227050465,3280,3280,3280,3280,0
20231207,122200,227050465,3280,3280,3280,3280,0
20231207,122100,227050465,3280,3280,3280,3280,2
20231207,122000,227043905,3270,3270,3270,3270,166
20231207,121900,226501085,3265,3275,3275,3265,2838
20231207,121800,217233320,3275,3275,3275,3275,0
20231207,121700,217233320,3275,3275,3275,3275,1
20231207,121600,217230045,3275,3280,3280,3275,9
20231207,121500,217200550,3285,3285,3285,3285,599
20231207,121400,215232835,3285,3285,3285,3285,0
20231207,121300,215232835,3285,3285,3285,3285,0
20231207,121200,215232835,3285,3285,3285,3285,0
20231207,121100,215232835,3285,3285,3285,3285,3
20231207,121000,215222980,3285,3285,3285,3285,1
20231207,120900,215219695,3270,3270,3270,3270,0
20231207,120800,215219695,3270,3270,3270,3270,73
20231207,120700,214980985,3270,3270,3270,3270,0
20231207,120600,214980985,3270,3270,3270,3270,0
20231207,120500,214980985,3270,3280,3280,3270,6000
20231207,120400,195350415,3285,3285,3285,3285,0
20231207,120300,195350415,3285,3285,3285,3285,77
20231207,120200,195097470,3280,3280,3280,3280,0
20231207,120100,195097470,3280,3280,3280,3280,0
20231207,120000,195097470,3280,3280,3280,3280,910
20231207,115900,192112670,3285,3285,3285,3285,697
20231207,115800,189823025,3285,3285,3285,3285,0
20231207,115700,189823025,3285,3285,3285,3285,38
20231207,115600,189698195,3285,3285,3285,3285,0
20231207,115500,189698195,3285,3285,3285,3285,144
20231207,115400,189225155,3290,3285,3290,3285,17
20231207,115300,189169305,3290,3290,3290,3290,0
20231207,115200,189169305,3290,3290,3290,3290,0
20231207,115100,189169305,3290,3290,3290,3290,1
20231207,115000,189166015,3285,3285,3285,3285,8
20231207,114900,189139735,3285,3285,3285,3285,0
20231207,114800,189139735,3285,3285,3285,3285,6
20231207,114700,189120025,3285,3280,3285,3280,152
20231207,114600,188621205,3285,3285,3285,3280,12
20231207,114500,188581835,3285,3285,3285,3285,309
20231207,114400,187566770,3280,3280,3280,3280,480
20231207,114300,185992370,3280,3280,3280,3280,2
20231207,114200,185985810,3280,3280,3280,3275,14
20231207,114100,185939940,3280,3280,3280,3280,0
20231207,114000,185939940,3280,3280,3280,3280,0
20231207,113900,185939940,3280,3280,3280,3280,0
20231207,113800,185939940,3280,3280,3280,3280,20
20231207,113700,185874340,3280,3280,3280,3280,0
20231207,113600,185874340,3280,3280,3280,3280,0
20231207,113500,185874340,3280,3280,3280,3280,1
20231207,113400,185871060,3280,3275,3280,3275,401
20231207,113300,184557770,3285,3285,3285,3285,0
20231207,113200,184557770,3285,3285,3285,3285,0
20231207,113100,184557770,3285,3285,3285,3285,164
20231207,113000,184019030,3285,3275,3285,3275,914
20231207,112900,181025620,3275,3275,3275,3270,282
20231207,112800,180103450,3275,3275,3275,3275,200
20231207,112700,179448450,3275,3275,3275,3275,0
20231207,112600,179448450,3275,3275,3275,3275,11
20231207,112500,179412425,3270,3275,3275,3270,57
20231207,112400,179225760,3275,3275,3275,3275,3
20231207,112300,179215935,3270,3270,3275,3270,194
20231207,112200,178581545,3270,3270,3270,3270,68
20231207,112100,178359185,3270,3270,3270,3270,44
20231207,112000,178215305,3270,3270,3270,3270,2904
20231207,111900,168719225,3275,3265,3275,3265,2
20231207,111800,168712685,3270,3270,3270,3270,339
20231207,111700,167604155,3270,3275,3275,3270,310
20231207,111600,166590355,3270,3270,3270,3270,0
20231207,111500,166590355,3270,3270,3270,3270,0
20231207,111400,166590355,3270,3270,3270,3270,102
20231207,111300,166256815,3275,3270,3275,3265,5409
20231207,111200,148582960,3270,3275,3275,3270,303
20231207,111100,147591160,3275,3270,3275,3270,11
20231207,111000,147555140,3275,3275,3275,3275,65
20231207,110900,147342265,3275,3275,3275,3275,324
20231207,110800,146281165,3275,3285,3285,3275,289
20231207,110700,145334635,3290,3290,3290,3290,0
20231207,110600,145334635,3290,3290,3290,3290,0
20231207,110500,145334635,3290,3290,3290,3290,0
20231207,110400,145334635,3290,3290,3290,3290,0
20231207,110300,145334635,3290,3290,3290,3290,0
20231207,110200,145334635,3290,3280,3290,3280,357
20231207,110100,144163385,3280,3280,3280,3270,111
20231207,110000,143799905,3270,3270,3270,3270,0
20231207,105900,143799905,3270,3270,3270,3270,6
20231207,105800,143780285,3270,3275,3275,3270,1000
20231207,105700,140510280,3280,3280,3280,3280,2
20231207,105600,140503720,3280,3275,3280,3275,103
20231207,105500,140166345,3275,3275,3275,3275,0
20231207,105400,140166345,3275,3275,3275,3275,6
20231207,105300,140146695,3275,3275,3275,3275,1
20231207,105200,140143420,3280,3280,3280,3280,0
20231207,105100,140143420,3280,3280,3280,3280,0
20231207,105000,140143420,3280,3280,3280,3280,20
20231207,104900,140077820,3265,3265,3265,3265,0
20231207,104800,140077820,3265,3270,3280,3265,843
20231207,104700,137321450,3275,3270,3275,3270,499
20231207,104600,135688225,3270,3270,3270,3270,5
20231207,104500,135671875,3270,3270,3270,3270,0
20231207,104400,135671875,3270,3270,3270,3270,0
20231207,104300,135671875,3270,3280,3280,3270,701
20231207,104200,133379595,3280,3280,3280,3280,5
20231207,104100,133363195,3280,3280,3280,3280,1
20231207,104000,133359915,3280,3280,3280,3280,12
20231207,103900,133320555,3280,3280,3280,3280,73
20231207,103800,133081115,3280,3280,3280,3280,115
20231207,103700,132703915,3275,3275,3275,3275,100
20231207,103600,132376415,3275,3275,3275,3275,100
20231207,103500,132048915,3270,3275,3275,3270,1768
20231207,103400,126267055,3275,3275,3275,3275,5
20231207,103300,126250680,3275,3275,3275,3275,0
20231207,103200,126250680,3275,3275,3275,3275,43
20231207,103100,126109855,3270,3275,3275,3270,158
20231207,103000,125592695,3300,3300,3300,3300,10
20231207,102900,125559695,3300,3275,3300,3275,250
20231207,102800,124736845,3275,3275,3275,3275,145
20231207,102700,124261970,3305,3305,3305,3305,0
20231207,102600,124261970,3305,3300,3305,3300,101
20231207,102500,123928415,3300,3300,3300,3300,0
20231207,102400,123928415,3300,3295,3300,3295,502
20231207,102300,122271820,3275,3275,3275,3275,0
20231207,102200,122271820,3275,3275,3275,3275,0
20231207,102100,122271820,3275,3275,3275,3275,0
20231207,102000,122271820,3275,3295,3300,3275,211
20231207,101900,121576545,3295,3295,3295,3295,100
20231207,101800,121247045,3275,3275,3275,3275,1000
20231207,101700,117972045,3275,3275,3275,3275,584
20231207,101600,116059445,3300,3300,3300,3300,0
20231207,101500,116059445,3300,3300,3300,3300,0
20231207,101400,116059445,3300,3300,3300,3300,100
20231207,101300,115729445,3270,3270,3270,3270,0
20231207,101200,115729445,3270,3270,3270,3270,0
20231207,101100,115729445,3270,3295,3295,3270,427
20231207,101000,114329735,3295,3295,3295,3295,105
20231207,100900,113983760,3300,3300,3300,3280,880
20231207,100800,111081220,3300,3300,3300,3300,0
20231207,100700,111081220,3300,3295,3300,3295,99
20231207,100600,110754570,3275,3275,3275,3270,211
20231207,100500,110064490,3300,3290,3300,3270,822
20231207,100400,107372205,3305,3305,3305,3300,120
20231207,100300,106975655,3305,3300,3305,3300,100
20231207,100200,106645205,3305,3305,3305,3305,168
20231207,100100,106089965,3305,3300,3305,3300,200
20231207,100000,105429495,3275,3275,3275,3275,213
20231207,095900,104731920,3275,3275,3275,3275,0
20231207,095800,104731920,3275,3275,3275,3275,27
20231207,095700,104643495,3270,3280,3280,3270,3099
20231207,095600,94494670,3280,3280,3280,3280,0
20231207,095500,94494670,3280,3305,3305,3280,53
20231207,095400,94320755,3305,3305,3305,3305,1
20231207,095300,94317450,3305,3305,3305,3305,100
20231207,095200,93986950,3305,3305,3305,3305,303
20231207,095100,92985535,3310,3310,3310,3310,0
20231207,095000,92985535,3310,3310,3310,3310,0
20231207,094900,92985535,3310,3310,3310,3310,200
20231207,094800,92323535,3310,3295,3310,3295,161
20231207,094700,91791205,3280,3295,3295,3280,591
20231207,094600,89852710,3280,3280,3280,3280,13
20231207,094500,89810070,3285,3290,3290,3285,130
20231207,094400,89382870,3290,3290,3290,3290,176
20231207,094300,88803830,3290,3290,3290,3290,220
20231207,094200,88080030,3295,3295,3295,3295,399
20231207,094100,86765325,3295,3310,3310,3295,502
20231207,094000,85111205,3315,3315,3315,3315,919
20231207,093900,82064720,3315,3315,3315,3300,141
20231207,093800,81599255,3300,3315,3315,3300,14
20231207,093700,81553000,3315,3315,3315,3315,502
20231207,093600,79888870,3320,3300,3320,3300,1002
20231207,093500,76574670,3305,3285,3305,3285,1244
20231207,093400,72488010,3285,3285,3285,3285,3
20231207,093300,72478155,3285,3285,3285,3285,0
20231207,093200,72478155,3285,3280,3285,3280,857
20231207,093100,69666780,3280,3280,3280,3280,11
20231207,093000,69630700,3285,3275,3285,3275,202
20231207,092900,68969130,3275,3275,3275,3275,159
20231207,092800,68448405,3305,3275,3305,3270,1258
20231207,092700,64315155,3290,3290,3290,3290,10
20231207,092600,64282255,3270,3290,3290,3270,196
20231207,092500,63640470,3290,3280,3290,3280,107
20231207,092400,63289410,3280,3280,3280,3280,108
20231207,092300,62935170,3290,3290,3290,3290,64
20231207,092200,62724610,3290,3290,3290,3290,5
20231207,092100,62708160,3295,3290,3295,3290,30
20231207,092000,62609350,3295,3280,3295,3280,320
20231207,091900,61559450,3275,3275,3275,3275,92
20231207,091800,61258150,3280,3270,3280,3265,792
20231207,091700,58669910,3280,3280,3280,3280,100
20231207,091600,58341910,3265,3270,3270,3265,2000
20231207,091500,51805485,3270,3270,3270,3270,769
20231207,091400,49290855,3270,3270,3270,3270,1000
20231207,091300,46020855,3270,3275,3275,3270,3683
20231207,091200,33977395,3275,3270,3275,3270,218
20231207,091100,33263945,3270,3280,3280,3270,3593
20231207,091000,21497380,3280,3285,3285,3280,555
20231207,090900,19676965,3285,3285,3295,3285,731
20231207,090800,17275430,3285,3285,3285,3285,15
20231207,090700,17226155,3295,3295,3295,3295,0
20231207,090600,17226155,3295,3295,3295,3295,30
20231207,090500,17127305,3295,3295,3295,3295,14
20231207,090400,17081175,3295,3285,3295,3285,41
20231207,090300,16946480,3280,3280,3280,3275,35
20231207,090200,16831730,3280,3300,3300,3275,202
20231207,090100,16168865,3295,3285,3295,3275,697
20231207,090000,13885630,3270,3305,3305,3270,4197