KissMeData/058820/min/candle-20231211.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231211,193700,1997693825,2250,2250,2250,2250,21149
20231211,193600,1997693825,2250,2250,2250,2250,0
20231211,193500,1997693825,2250,2250,2250,2250,0
20231211,193400,1997693825,2250,2250,2250,2250,0
20231211,193300,1997693825,2250,2250,2250,2250,0
20231211,193200,1997693825,2250,2250,2250,2250,0
20231211,193100,1997693825,2250,2250,2250,2250,0
20231211,193000,1997693825,2250,2250,2250,2250,0
20231211,192900,1997693825,2250,2250,2250,2250,0
20231211,192800,1997693825,2250,2250,2250,2250,0
20231211,192700,1997693825,2250,2250,2250,2250,0
20231211,192600,1997693825,2250,2250,2250,2250,0
20231211,192500,1997693825,2250,2250,2250,2250,0
20231211,192400,1997693825,2250,2250,2250,2250,0
20231211,192300,1997693825,2250,2250,2250,2250,0
20231211,192200,1997693825,2250,2250,2250,2250,0
20231211,192100,1997693825,2250,2250,2250,2250,0
20231211,192000,1997693825,2250,2250,2250,2250,0
20231211,191900,1997693825,2250,2250,2250,2250,0
20231211,191800,1997693825,2250,2250,2250,2250,0
20231211,191700,1997693825,2250,2250,2250,2250,0
20231211,191600,1997693825,2250,2250,2250,2250,0
20231211,191500,1997693825,2250,2250,2250,2250,0
20231211,191400,1997693825,2250,2250,2250,2250,0
20231211,191300,1997693825,2250,2250,2250,2250,0
20231211,191200,1997693825,2250,2250,2250,2250,0
20231211,191100,1997693825,2250,2250,2250,2250,0
20231211,191000,1997693825,2250,2250,2250,2250,0
20231211,190900,1997693825,2250,2250,2250,2250,0
20231211,190800,1997693825,2250,2250,2250,2250,0
20231211,190700,1997693825,2250,2250,2250,2250,21149
20231211,190600,1997693825,2250,2250,2250,2250,0
20231211,190500,1997693825,2250,2250,2250,2250,0
20231211,190400,1997693825,2250,2250,2250,2250,0
20231211,190300,1997693825,2250,2250,2250,2250,0
20231211,190200,1997693825,2250,2250,2250,2250,0
20231211,190100,1997693825,2250,2250,2250,2250,0
20231211,190000,1997693825,2250,2250,2250,2250,0
20231211,185900,1997693825,2250,2250,2250,2250,0
20231211,185800,1997693825,2250,2250,2250,2250,0
20231211,185700,1997693825,2250,2250,2250,2250,0
20231211,185600,1997693825,2250,2250,2250,2250,0
20231211,185500,1997693825,2250,2250,2250,2250,0
20231211,185400,1997693825,2250,2250,2250,2250,0
20231211,185300,1997693825,2250,2250,2250,2250,0
20231211,185200,1997693825,2250,2250,2250,2250,0
20231211,185100,1997693825,2250,2250,2250,2250,0
20231211,185000,1997693825,2250,2250,2250,2250,0
20231211,184900,1997693825,2250,2250,2250,2250,0
20231211,184800,1997693825,2250,2250,2250,2250,0
20231211,184700,1997693825,2250,2250,2250,2250,0
20231211,184600,1997693825,2250,2250,2250,2250,0
20231211,184500,1997693825,2250,2250,2250,2250,0
20231211,184400,1997693825,2250,2250,2250,2250,0
20231211,184300,1997693825,2250,2250,2250,2250,0
20231211,184200,1997693825,2250,2250,2250,2250,0
20231211,184100,1997693825,2250,2250,2250,2250,0
20231211,184000,1997693825,2250,2250,2250,2250,0
20231211,183900,1997693825,2250,2250,2250,2250,0
20231211,183800,1997693825,2250,2250,2250,2250,0
20231211,183700,1997693825,2250,2250,2250,2250,21149
20231211,183600,1997693825,2250,2250,2250,2250,0
20231211,183500,1997693825,2250,2250,2250,2250,0
20231211,183400,1997693825,2250,2250,2250,2250,0
20231211,183300,1997693825,2250,2250,2250,2250,0
20231211,183200,1997693825,2250,2250,2250,2250,0
20231211,183100,1997693825,2250,2250,2250,2250,0
20231211,183000,1997693825,2250,2250,2250,2250,0
20231211,182900,1997693825,2250,2250,2250,2250,0
20231211,182800,1997693825,2250,2250,2250,2250,0
20231211,182700,1997693825,2250,2250,2250,2250,0
20231211,182600,1997693825,2250,2250,2250,2250,0
20231211,182500,1997693825,2250,2250,2250,2250,0
20231211,182400,1997693825,2250,2250,2250,2250,0
20231211,182300,1997693825,2250,2250,2250,2250,0
20231211,182200,1997693825,2250,2250,2250,2250,0
20231211,182100,1997693825,2250,2250,2250,2250,0
20231211,182000,1997693825,2250,2250,2250,2250,0
20231211,181900,1997693825,2250,2250,2250,2250,0
20231211,181800,1997693825,2250,2250,2250,2250,0
20231211,181700,1997693825,2250,2250,2250,2250,0
20231211,181600,1997693825,2250,2250,2250,2250,0
20231211,181500,1997693825,2250,2250,2250,2250,0
20231211,181400,1997693825,2250,2250,2250,2250,0
20231211,181300,1997693825,2250,2250,2250,2250,0
20231211,181200,1997693825,2250,2250,2250,2250,0
20231211,181100,1997693825,2250,2250,2250,2250,0
20231211,181000,1997693825,2250,2250,2250,2250,0
20231211,180900,1997693825,2250,2250,2250,2250,0
20231211,180800,1997693825,2250,2250,2250,2250,0
20231211,180700,1997693825,2250,2250,2250,2250,21149
20231211,180600,1997693825,2250,2250,2250,2250,0
20231211,180500,1997693825,2250,2250,2250,2250,0
20231211,180400,1997693825,2250,2250,2250,2250,0
20231211,180300,1997693825,2250,2250,2250,2250,0
20231211,180200,1997693825,2250,2250,2250,2250,0
20231211,180100,1997693825,2250,2250,2250,2250,0
20231211,180000,1997693825,2250,2250,2250,2250,0
20231211,175900,1997693825,2250,2250,2250,2250,0
20231211,175800,1997693825,2250,2250,2250,2250,0
20231211,175700,1997693825,2250,2250,2250,2250,0
20231211,175600,1997693825,2250,2250,2250,2250,0
20231211,175500,1997693825,2250,2250,2250,2250,0
20231211,175400,1997693825,2250,2250,2250,2250,0
20231211,175300,1997693825,2250,2250,2250,2250,0
20231211,175200,1997693825,2250,2250,2250,2250,0
20231211,175100,1997693825,2250,2250,2250,2250,0
20231211,175000,1997693825,2250,2250,2250,2250,0
20231211,174900,1997693825,2250,2250,2250,2250,0
20231211,174800,1997693825,2250,2250,2250,2250,0
20231211,174700,1997693825,2250,2250,2250,2250,0
20231211,174600,1997693825,2250,2250,2250,2250,0
20231211,174500,1997693825,2250,2250,2250,2250,0
20231211,174400,1997693825,2250,2250,2250,2250,0
20231211,174300,1997693825,2250,2250,2250,2250,0
20231211,174200,1997693825,2250,2250,2250,2250,0
20231211,174100,1997693825,2250,2250,2250,2250,0
20231211,174000,1997693825,2250,2250,2250,2250,0
20231211,173900,1997693825,2250,2250,2250,2250,0
20231211,173800,1997693825,2250,2250,2250,2250,0
20231211,173700,1997693825,2250,2250,2250,2250,21149
20231211,173600,1997693825,2250,2250,2250,2250,0
20231211,173500,1997693825,2250,2250,2250,2250,0
20231211,173400,1997693825,2250,2250,2250,2250,0
20231211,173300,1997693825,2250,2250,2250,2250,0
20231211,173200,1997693825,2250,2250,2250,2250,0
20231211,173100,1997693825,2250,2250,2250,2250,0
20231211,173000,1997693825,2250,2250,2250,2250,0
20231211,172900,1997693825,2250,2250,2250,2250,0
20231211,172800,1997693825,2250,2250,2250,2250,0
20231211,172700,1997693825,2250,2250,2250,2250,0
20231211,172600,1997693825,2250,2250,2250,2250,0
20231211,172500,1997693825,2250,2250,2250,2250,0
20231211,172400,1997693825,2250,2250,2250,2250,0
20231211,172300,1997693825,2250,2250,2250,2250,0
20231211,172200,1997693825,2250,2250,2250,2250,0
20231211,172100,1997693825,2250,2250,2250,2250,0
20231211,172000,1997693825,2250,2250,2250,2250,0
20231211,171900,1997693825,2250,2250,2250,2250,0
20231211,171800,1997693825,2250,2250,2250,2250,0
20231211,171700,1997693825,2250,2250,2250,2250,0
20231211,171600,1997693825,2250,2250,2250,2250,0
20231211,171500,1997693825,2250,2250,2250,2250,0
20231211,171400,1997693825,2250,2250,2250,2250,0
20231211,171300,1997693825,2250,2250,2250,2250,0
20231211,171200,1997693825,2250,2250,2250,2250,0
20231211,171100,1997693825,2250,2250,2250,2250,0
20231211,171000,1997693825,2250,2250,2250,2250,0
20231211,170900,1997693825,2250,2250,2250,2250,0
20231211,170800,1997693825,2250,2250,2250,2250,0
20231211,170700,1997693825,2250,2250,2250,2250,21149
20231211,170600,1997693825,2250,2250,2250,2250,0
20231211,170500,1997693825,2250,2250,2250,2250,0
20231211,170400,1997693825,2250,2250,2250,2250,0
20231211,170300,1997693825,2250,2250,2250,2250,0
20231211,170200,1997693825,2250,2250,2250,2250,0
20231211,170100,1997693825,2250,2250,2250,2250,0
20231211,170000,1997693825,2250,2250,2250,2250,0
20231211,165900,1997693825,2250,2250,2250,2250,0
20231211,165800,1997693825,2250,2250,2250,2250,0
20231211,165700,1997693825,2250,2250,2250,2250,0
20231211,165600,1997693825,2250,2250,2250,2250,0
20231211,165500,1997693825,2250,2250,2250,2250,0
20231211,165400,1997693825,2250,2250,2250,2250,0
20231211,165300,1997693825,2250,2250,2250,2250,0
20231211,165200,1997693825,2250,2250,2250,2250,0
20231211,165100,1997693825,2250,2250,2250,2250,0
20231211,165000,1997693825,2250,2250,2250,2250,0
20231211,164900,1997693825,2250,2250,2250,2250,0
20231211,164800,1997693825,2250,2250,2250,2250,0
20231211,164700,1997693825,2250,2250,2250,2250,0
20231211,164600,1997693825,2250,2250,2250,2250,0
20231211,164500,1997693825,2250,2250,2250,2250,0
20231211,164400,1997693825,2250,2250,2250,2250,0
20231211,164300,1997693825,2250,2250,2250,2250,0
20231211,164200,1997693825,2250,2250,2250,2250,0
20231211,164100,1997693825,2250,2250,2250,2250,0
20231211,164000,1997693825,2250,2250,2250,2250,0
20231211,163900,1997693825,2250,2250,2250,2250,0
20231211,163800,1997693825,2250,2250,2250,2250,0
20231211,163700,1997693825,2250,2250,2250,2250,21149
20231211,163600,1997693825,2250,2250,2250,2250,0
20231211,163500,1997693825,2250,2250,2250,2250,0
20231211,163400,1997693825,2250,2250,2250,2250,0
20231211,163300,1997693825,2250,2250,2250,2250,0
20231211,163200,1997693825,2250,2250,2250,2250,0
20231211,163100,1997693825,2250,2250,2250,2250,0
20231211,163000,1997693825,2250,2250,2250,2250,0
20231211,162900,1997693825,2250,2250,2250,2250,0
20231211,162800,1997693825,2250,2250,2250,2250,0
20231211,162700,1997693825,2250,2250,2250,2250,0
20231211,162600,1997693825,2250,2250,2250,2250,0
20231211,162500,1997693825,2250,2250,2250,2250,0
20231211,162400,1997693825,2250,2250,2250,2250,0
20231211,162300,1997693825,2250,2250,2250,2250,0
20231211,162200,1997693825,2250,2250,2250,2250,0
20231211,162100,1997693825,2250,2250,2250,2250,0
20231211,162000,1997693825,2250,2250,2250,2250,0
20231211,161900,1997693825,2250,2250,2250,2250,0
20231211,161800,1997693825,2250,2250,2250,2250,0
20231211,161700,1997693825,2250,2250,2250,2250,0
20231211,161600,1997693825,2250,2250,2250,2250,0
20231211,161500,1997693825,2250,2250,2250,2250,0
20231211,161400,1997693825,2250,2250,2250,2250,0
20231211,161300,1997693825,2250,2250,2250,2250,0
20231211,161200,1997693825,2250,2250,2250,2250,0
20231211,161100,1997693825,2250,2250,2250,2250,0
20231211,161000,1997693825,2250,2250,2250,2250,0
20231211,160900,1997693825,2250,2250,2250,2250,0
20231211,160800,1997693825,2250,2250,2250,2250,0
20231211,160700,1997693825,2250,2250,2250,2250,21149
20231211,160600,1997693825,2250,2250,2250,2250,0
20231211,160500,1997693825,2250,2250,2250,2250,0
20231211,160400,1997693825,2250,2250,2250,2250,0
20231211,160300,1997693825,2250,2250,2250,2250,0
20231211,160200,1997693825,2250,2250,2250,2250,0
20231211,160100,1997693825,2250,2250,2250,2250,0
20231211,160000,1997693825,2250,2250,2250,2250,0
20231211,155900,1997693825,2250,2250,2250,2250,0
20231211,155800,1997693825,2250,2250,2250,2250,0
20231211,155700,1997693825,2250,2250,2250,2250,0
20231211,155600,1997693825,2250,2250,2250,2250,0
20231211,155500,1997693825,2250,2250,2250,2250,0
20231211,155400,1997693825,2250,2250,2250,2250,0
20231211,155300,1997693825,2250,2250,2250,2250,0
20231211,155200,1997693825,2250,2250,2250,2250,0
20231211,155100,1997693825,2250,2250,2250,2250,0
20231211,155000,1997693825,2250,2250,2250,2250,0
20231211,154900,1997693825,2250,2250,2250,2250,0
20231211,154800,1997693825,2250,2250,2250,2250,0
20231211,154700,1997693825,2250,2250,2250,2250,0
20231211,154600,1997693825,2250,2250,2250,2250,0
20231211,154500,1997693825,2250,2250,2250,2250,0
20231211,154400,1997693825,2250,2250,2250,2250,0
20231211,154300,1997693825,2250,2250,2250,2250,0
20231211,154200,1997693825,2250,2250,2250,2250,0
20231211,154100,1997693825,2250,2250,2250,2250,0
20231211,154000,1997693825,2250,2250,2250,2250,0
20231211,153900,1997693825,2250,2250,2250,2250,0
20231211,153800,1997693825,2250,2250,2250,2250,0
20231211,153700,1997693825,2250,2250,2250,2250,21149
20231211,153600,1997693825,2250,2250,2250,2250,0
20231211,153500,1997693825,2250,2250,2250,2250,0
20231211,153400,1997693825,2250,2250,2250,2250,0
20231211,153300,1997693825,2250,2250,2250,2250,0
20231211,153200,1997693825,2250,2250,2250,2250,0
20231211,153100,1997693825,2250,2250,2250,2250,0
20231211,153000,1997693825,2250,2250,2250,2250,21149
20231211,152900,1950108575,2255,2255,2255,2255,0
20231211,152800,1950108575,2255,2255,2255,2255,0
20231211,152700,1950108575,2255,2255,2255,2255,0
20231211,152600,1950108575,2255,2255,2255,2255,0
20231211,152500,1950108575,2255,2255,2255,2255,0
20231211,152400,1950108575,2255,2255,2255,2255,0
20231211,152300,1950108575,2255,2255,2255,2255,0
20231211,152200,1950108575,2255,2255,2255,2255,0
20231211,152100,1950108575,2255,2255,2255,2255,0
20231211,152000,1950108575,2255,2255,2255,2255,0
20231211,151900,1950108575,2255,2255,2255,2245,1397
20231211,151800,1946966290,2255,2255,2255,2240,33709
20231211,151700,1871268080,2250,2250,2255,2245,15023
20231211,151600,1837506425,2255,2255,2260,2245,17484
20231211,151500,1798164350,2260,2260,2260,2255,162
20231211,151400,1797798730,2260,2260,2260,2260,3368
20231211,151300,1790187050,2260,2255,2260,2250,12044
20231211,151200,1763018485,2255,2250,2255,2250,2836
20231211,151100,1756637465,2250,2250,2250,2245,2695
20231211,151000,1750586870,2245,2250,2250,2245,2446
20231211,150900,1745090815,2245,2250,2250,2245,426
20231211,150800,1744134440,2245,2250,2250,2245,786
20231211,150700,1742368440,2250,2245,2250,2245,122
20231211,150600,1742094540,2245,2250,2250,2245,20866
20231211,150500,1695250140,2250,2250,2250,2245,305
20231211,150400,1694565390,2250,2250,2250,2245,3068
20231211,150300,1687662645,2255,2255,2255,2250,10094
20231211,150200,1664950675,2255,2255,2255,2250,3708
20231211,150100,1656605135,2255,2250,2255,2250,6315
20231211,150000,1642395925,2250,2245,2250,2245,12
20231211,145900,1642368950,2250,2250,2250,2250,148
20231211,145800,1642035950,2250,2255,2255,2250,1099
20231211,145700,1639562860,2255,2255,2255,2255,9
20231211,145600,1639542565,2255,2250,2255,2250,1511
20231211,145500,1636142695,2250,2250,2255,2250,15200
20231211,145400,1601942685,2250,2245,2250,2245,2
20231211,145300,1601938190,2245,2250,2250,2245,1997
20231211,145200,1597454845,2240,2245,2245,2240,13182
20231211,145100,1567872755,2250,2250,2250,2250,10
20231211,145000,1567850255,2250,2245,2250,2245,2697
20231211,144900,1561794435,2250,2250,2250,2245,883
20231211,144800,1559812085,2245,2245,2250,2245,509
20231211,144700,1558668330,2250,2255,2255,2250,6388
20231211,144600,1544295005,2255,2255,2255,2255,302
20231211,144500,1543613995,2255,2255,2255,2255,1000
20231211,144400,1541358995,2255,2250,2255,2250,1401
20231211,144300,1538206740,2250,2250,2255,2250,1404
20231211,144200,1535047720,2255,2255,2255,2255,26
20231211,144100,1534989090,2255,2255,2255,2255,22
20231211,144000,1534939480,2255,2255,2255,2250,656
20231211,143900,1533460700,2255,2255,2255,2255,889
20231211,143800,1531456005,2255,2250,2255,2250,760
20231211,143700,1529746000,2255,2255,2255,2255,100
20231211,143600,1529520500,2255,2255,2255,2255,725
20231211,143500,1527885625,2255,2255,2255,2255,0
20231211,143400,1527885625,2255,2255,2255,2255,1
20231211,143300,1527883370,2250,2250,2250,2250,560
20231211,143200,1526623370,2255,2255,2255,2250,107
20231211,143100,1526382170,2255,2255,2255,2255,21
20231211,143000,1526334815,2255,2255,2255,2250,182
20231211,142900,1525924995,2255,2250,2255,2250,101
20231211,142800,1525697740,2255,2250,2255,2250,4124
20231211,142700,1516418720,2255,2255,2255,2250,4661
20231211,142600,1505931460,2250,2250,2255,2250,5344
20231211,142500,1493907455,2250,2245,2250,2245,295
20231211,142400,1493243710,2245,2245,2245,2245,122
20231211,142300,1492969820,2250,2245,2250,2245,38
20231211,142200,1492884505,2250,2250,2250,2250,0
20231211,142100,1492884505,2250,2250,2250,2245,2470
20231211,142000,1487339330,2245,2250,2250,2245,14
20231211,141900,1487307895,2245,2240,2245,2240,4832
20231211,141800,1476460155,2245,2245,2245,2240,502
20231211,141700,1475335665,2240,2240,2240,2240,744
20231211,141600,1473669105,2240,2240,2240,2240,93
20231211,141500,1473460785,2240,2240,2240,2240,2
20231211,141400,1473456305,2240,2240,2245,2240,2691
20231211,141300,1467428455,2240,2245,2245,2240,760
20231211,141200,1465725605,2240,2240,2240,2240,285
20231211,141100,1465087205,2245,2245,2245,2245,12
20231211,141000,1465060265,2245,2245,2245,2245,10
20231211,140900,1465037815,2245,2245,2245,2240,5
20231211,140800,1465026605,2235,2240,2240,2235,632
20231211,140700,1463612935,2240,2235,2240,2235,302
20231211,140600,1462937955,2240,2240,2240,2235,1237
20231211,140500,1460172665,2240,2235,2240,2235,2071
20231211,140400,1455533755,2235,2240,2240,2235,8148
20231211,140300,1437289380,2240,2240,2245,2240,7845
20231211,140200,1419716555,2240,2245,2245,2240,2406
20231211,140100,1414327090,2245,2245,2245,2245,57
20231211,140000,1414199125,2240,2240,2240,2240,2060
20231211,135900,1409584725,2240,2245,2245,2240,170
20231211,135800,1409203140,2240,2250,2250,2240,983
20231211,135700,1406996210,2245,2245,2245,2245,300
20231211,135600,1406322710,2245,2245,2245,2245,408
20231211,135500,1405406750,2245,2245,2245,2245,69
20231211,135400,1405251845,2245,2245,2250,2245,341
20231211,135300,1404484750,2250,2250,2250,2250,0
20231211,135200,1404484750,2250,2250,2250,2250,0
20231211,135100,1404484750,2250,2250,2250,2250,10
20231211,135000,1404462250,2250,2250,2250,2250,2
20231211,134900,1404457750,2250,2250,2250,2250,1
20231211,134800,1404455500,2250,2245,2250,2245,1501
20231211,134700,1401085750,2250,2245,2250,2245,51
20231211,134600,1400971250,2250,2250,2250,2250,0
20231211,134500,1400971250,2250,2250,2250,2250,1
20231211,134400,1400969000,2250,2240,2250,2240,504
20231211,134300,1399840010,2240,2250,2250,2240,2252
20231211,134200,1394783865,2250,2250,2250,2250,0
20231211,134100,1394783865,2250,2250,2250,2250,0
20231211,134000,1394783865,2250,2250,2250,2250,4
20231211,133900,1394774865,2245,2240,2245,2240,640
20231211,133800,1393339065,2245,2245,2245,2245,300
20231211,133700,1392665565,2245,2245,2245,2240,1557
20231211,133600,1389170600,2240,2245,2245,2240,1222
20231211,133500,1386428220,2245,2245,2245,2245,400
20231211,133400,1385530220,2245,2250,2250,2240,24244
20231211,133300,1331100940,2245,2250,2250,2245,302
20231211,133200,1330422190,2250,2250,2250,2250,500
20231211,133100,1329297190,2250,2250,2250,2250,1000
20231211,133000,1327047190,2250,2250,2250,2250,2
20231211,132900,1327042690,2245,2245,2245,2245,206
20231211,132800,1326580220,2250,2250,2250,2250,1
20231211,132700,1326577970,2250,2245,2250,2245,322
20231211,132600,1325853475,2245,2250,2250,2245,1103
20231211,132500,1323374230,2250,2250,2250,2250,318
20231211,132400,1322658730,2250,2250,2250,2250,1021
20231211,132300,1320361480,2250,2250,2250,2245,231
20231211,132200,1319841780,2250,2250,2250,2250,4
20231211,132100,1319832780,2250,2245,2250,2245,371
20231211,132000,1318999880,2250,2245,2250,2245,654
20231211,131900,1317530090,2250,2250,2250,2245,825
20231211,131800,1315677250,2250,2250,2250,2250,4866
20231211,131700,1304728750,2250,2250,2250,2250,79
20231211,131600,1304551000,2255,2255,2255,2255,412
20231211,131500,1303621940,2255,2255,2255,2255,4
20231211,131400,1303612920,2255,2255,2255,2255,52
20231211,131300,1303495660,2255,2255,2255,2255,0
20231211,131200,1303495660,2255,2250,2255,2250,361
20231211,131100,1302683405,2250,2250,2250,2250,0
20231211,131000,1302683405,2250,2250,2250,2250,45
20231211,130900,1302582155,2255,2245,2255,2245,481
20231211,130800,1301500785,2245,2250,2250,2245,3055
20231211,130700,1294641790,2245,2250,2250,2245,66
20231211,130600,1294493340,2250,2250,2250,2250,38
20231211,130500,1294407840,2250,2250,2250,2250,7
20231211,130400,1294392090,2250,2245,2250,2245,29
20231211,130300,1294326845,2250,2250,2250,2250,101
20231211,130200,1294099595,2250,2250,2255,2250,2141
20231211,130100,1289282335,2250,2250,2250,2250,0
20231211,130000,1289282335,2250,2250,2250,2250,1542
20231211,125900,1285812835,2250,2245,2250,2245,3347
20231211,125800,1278298815,2250,2250,2250,2250,15
20231211,125700,1278265065,2250,2245,2250,2245,197
20231211,125600,1277822570,2245,2245,2245,2245,1469
20231211,125500,1274524665,2245,2250,2250,2245,276
20231211,125400,1273904290,2250,2250,2250,2250,2892
20231211,125300,1267397290,2255,2250,2255,2250,701
20231211,125200,1265820035,2250,2250,2250,2250,412
20231211,125100,1264893035,2255,2255,2255,2255,100
20231211,125000,1264667535,2255,2255,2255,2255,0
20231211,124900,1264667535,2255,2255,2255,2255,0
20231211,124800,1264667535,2255,2255,2255,2255,379
20231211,124700,1263812890,2250,2250,2250,2250,43
20231211,124600,1263716140,2250,2250,2250,2250,926
20231211,124500,1261632640,2255,2250,2255,2250,503
20231211,124400,1260498385,2250,2250,2250,2250,212
20231211,124300,1260021385,2250,2250,2250,2250,23
20231211,124200,1259969635,2255,2250,2255,2250,49
20231211,124100,1259859300,2255,2250,2255,2250,2081
20231211,124000,1255177045,2250,2245,2250,2245,946
20231211,123900,1253052200,2245,2245,2245,2245,0
20231211,123800,1253052200,2245,2245,2245,2245,10
20231211,123700,1253029750,2250,2245,2250,2245,222
20231211,123600,1252531355,2245,2245,2245,2245,519
20231211,123500,1251366200,2245,2250,2250,2245,149
20231211,123400,1251031670,2245,2245,2250,2245,217
20231211,123300,1250544500,2250,2250,2250,2250,1
20231211,123200,1250542250,2245,2250,2250,2245,1435
20231211,123100,1247315675,2250,2250,2250,2245,4586
20231211,123000,1236998000,2255,2255,2255,2255,4
20231211,122900,1236988980,2255,2255,2255,2250,2404
20231211,122800,1231567970,2255,2255,2255,2255,10
20231211,122700,1231545420,2250,2250,2250,2250,693
20231211,122600,1229986170,2255,2255,2255,2255,0
20231211,122500,1229986170,2255,2250,2255,2250,468
20231211,122400,1228931580,2255,2255,2255,2255,1
20231211,122300,1228929325,2255,2255,2255,2255,0
20231211,122200,1228929325,2255,2255,2255,2255,1
20231211,122100,1228927070,2250,2250,2255,2250,553
20231211,122000,1227682810,2250,2250,2255,2250,1332
20231211,121900,1224685795,2250,2250,2250,2250,211
20231211,121800,1224211045,2255,2245,2255,2245,4079
20231211,121700,1215050925,2240,2245,2245,2240,12539
20231211,121600,1186946290,2240,2245,2245,2240,731
20231211,121500,1185308480,2240,2240,2245,2240,12
20231211,121400,1185281585,2240,2245,2245,2240,7592
20231211,121300,1168251225,2250,2245,2250,2245,501
20231211,121200,1167126475,2245,2245,2250,2245,266
20231211,121100,1166529300,2245,2245,2250,2245,5610
20231211,121000,1153934830,2250,2250,2250,2250,24
20231211,120900,1153880830,2245,2250,2250,2245,45
20231211,120800,1153779585,2250,2245,2250,2245,5667
20231211,120700,1141057135,2245,2245,2250,2245,2078
20231211,120600,1136391500,2250,2245,2255,2245,3281
20231211,120500,1129011545,2245,2255,2255,2245,8479
20231211,120400,1109950675,2255,2250,2255,2245,7493
20231211,120300,1093128680,2250,2255,2260,2250,20113
20231211,120200,1047874370,2255,2255,2255,2255,1
20231211,120100,1047872115,2255,2255,2255,2255,26
20231211,120000,1047813485,2255,2255,2260,2255,3
20231211,115900,1047806715,2260,2250,2260,2250,2
20231211,115800,1047802205,2260,2260,2260,2255,5767
20231211,115700,1034797605,2255,2255,2260,2250,21625
20231211,115600,986058645,2260,2260,2260,2255,102
20231211,115500,985828130,2265,2265,2265,2265,1
20231211,115400,985825865,2255,2255,2255,2255,1008
20231211,115300,983552825,2260,2260,2260,2260,6
20231211,115200,983539265,2260,2260,2260,2260,11
20231211,115100,983514405,2265,2265,2265,2265,27
20231211,115000,983453250,2265,2255,2265,2255,51
20231211,114900,983338235,2260,2265,2265,2260,9403
20231211,114800,962087350,2265,2260,2265,2260,105
20231211,114700,961850025,2265,2260,2265,2260,448
20231211,114600,960836305,2265,2265,2265,2265,0
20231211,114500,960836305,2265,2265,2265,2265,2
20231211,114400,960831775,2260,2265,2265,2260,4924
20231211,114300,949703510,2265,2265,2265,2265,13
20231211,114200,949674065,2265,2265,2265,2265,46
20231211,114100,949569875,2265,2265,2265,2265,3
20231211,114000,949563080,2265,2270,2270,2260,111
20231211,113900,949312155,2260,2265,2270,2260,3263
20231211,113800,941932510,2265,2265,2265,2265,21
20231211,113700,941884945,2270,2270,2270,2270,0
20231211,113600,941884945,2270,2265,2270,2260,59
20231211,113500,941751450,2265,2265,2265,2260,307
20231211,113400,941057095,2265,2260,2265,2260,1105
20231211,113300,938557270,2265,2270,2270,2265,1933
20231211,113200,934179020,2265,2270,2270,2265,3013
20231211,113100,927339575,2270,2270,2270,2265,158
20231211,113000,926981230,2270,2270,2270,2270,2
20231211,112900,926976690,2270,2265,2270,2260,186
20231211,112800,926555965,2265,2265,2265,2265,109
20231211,112700,926309080,2270,2265,2270,2265,1073
20231211,112600,923878730,2265,2265,2270,2265,222
20231211,112500,923375895,2270,2265,2270,2265,1027
20231211,112400,921049735,2265,2265,2265,2265,0
20231211,112300,921049735,2265,2265,2265,2265,1049
20231211,112200,918673750,2265,2265,2265,2265,0
20231211,112100,918673750,2265,2270,2270,2265,2
20231211,112000,918669215,2265,2270,2270,2265,17
20231211,111900,918630630,2270,2265,2270,2265,262
20231211,111800,918036695,2265,2260,2265,2260,3762
20231211,111700,909518000,2260,2260,2260,2260,48
20231211,111600,909409520,2265,2265,2265,2265,0
20231211,111500,909409520,2265,2265,2265,2265,300
20231211,111400,908730020,2265,2260,2265,2260,384
20231211,111300,907861910,2265,2265,2265,2265,80
20231211,111200,907680710,2265,2270,2270,2265,533
20231211,111100,906473215,2265,2265,2265,2265,110
20231211,111000,906224065,2265,2260,2265,2260,1633
20231211,110900,902533470,2265,2260,2265,2255,1794
20231211,110800,898483035,2265,2260,2265,2260,10737
20231211,110700,874217190,2265,2265,2265,2265,75
20231211,110600,874047315,2265,2265,2265,2265,123
20231211,110500,873768720,2265,2260,2265,2260,1196
20231211,110400,871064775,2265,2270,2270,2265,6954
20231211,110300,855313615,2265,2265,2265,2265,0
20231211,110200,855313615,2265,2270,2270,2265,650
20231211,110100,853838865,2270,2270,2270,2265,1670
20231211,110000,850048565,2270,2270,2275,2270,3700
20231211,105900,841645570,2270,2270,2270,2270,0
20231211,105800,841645570,2270,2270,2270,2270,1
20231211,105700,841643300,2265,2270,2270,2265,1289
20231211,105600,838722055,2270,2270,2270,2270,125
20231211,105500,838438305,2270,2265,2275,2265,1480
20231211,105400,835078705,2275,2270,2275,2270,313
20231211,105300,834368190,2270,2270,2270,2270,161
20231211,105200,834002720,2270,2270,2275,2270,627
20231211,105100,832579425,2275,2270,2275,2265,4965
20231211,105000,821309050,2270,2270,2270,2270,14
20231211,104900,821277270,2270,2270,2270,2270,142
20231211,104800,820954930,2270,2270,2270,2270,1150
20231211,104700,818344430,2270,2270,2270,2270,37
20231211,104600,818260440,2265,2265,2265,2265,269
20231211,104500,817651155,2270,2270,2270,2270,88
20231211,104400,817451395,2270,2270,2270,2270,153
20231211,104300,817104085,2275,2275,2275,2270,3556
20231211,104200,809031305,2275,2280,2280,2275,1672
20231211,104100,805226660,2290,2275,2290,2275,25153
20231211,104000,747848385,2275,2265,2275,2265,6225
20231211,103900,733714675,2265,2265,2265,2265,10
20231211,103800,733692025,2260,2265,2265,2260,4023
20231211,103700,724580325,2265,2265,2265,2260,46
20231211,103600,724476245,2265,2265,2265,2265,50
20231211,103500,724362995,2265,2265,2265,2260,1465
20231211,103400,721052060,2265,2265,2265,2260,111
20231211,103300,720801145,2260,2265,2265,2260,204
20231211,103200,720339100,2260,2265,2265,2260,645
20231211,103100,718881335,2260,2265,2265,2260,557
20231211,103000,717619940,2270,2265,2270,2260,1840
20231211,102900,713458525,2260,2270,2270,2260,4565
20231211,102800,703123135,2270,2270,2270,2270,50
20231211,102700,703009635,2265,2265,2270,2265,923
20231211,102600,700917950,2270,2265,2270,2265,1013
20231211,102500,698623500,2265,2265,2270,2265,2028
20231211,102400,694030035,2265,2270,2270,2265,251
20231211,102300,693461315,2270,2270,2270,2270,1
20231211,102200,693459045,2270,2270,2270,2270,61
20231211,102100,693320575,2270,2265,2270,2265,158
20231211,102000,692962700,2270,2270,2270,2265,402
20231211,101900,692051660,2265,2270,2270,2265,612
20231211,101800,690665470,2265,2265,2265,2265,5369
20231211,101700,678504685,2270,2270,2270,2270,102
20231211,101600,678273145,2270,2270,2270,2270,0
20231211,101500,678273145,2270,2275,2275,2270,1450
20231211,101400,674981640,2275,2275,2275,2275,0
20231211,101300,674981640,2275,2275,2275,2275,7
20231211,101200,674965715,2275,2275,2275,2275,151
20231211,101100,674622190,2275,2275,2275,2275,306
20231211,101000,673926040,2275,2275,2275,2275,0
20231211,100900,673926040,2275,2275,2275,2275,2
20231211,100800,673921490,2270,2270,2270,2270,2462
20231211,100700,668332750,2270,2270,2270,2270,572
20231211,100600,667034310,2270,2270,2270,2265,1719
20231211,100500,663139180,2270,2265,2270,2265,2348
20231211,100400,657820835,2265,2265,2265,2265,651
20231211,100300,656346320,2270,2265,2270,2265,30
20231211,100200,656278320,2265,2265,2270,2265,92
20231211,100100,656069780,2260,2265,2265,2260,831
20231211,100000,654191440,2265,2265,2270,2265,10107
20231211,095900,631298560,2270,2270,2270,2265,53
20231211,095800,631178255,2265,2275,2275,2265,2096
20231211,095700,626425275,2275,2270,2275,2270,506
20231211,095600,625276625,2275,2270,2275,2270,310
20231211,095500,624572920,2270,2270,2270,2270,4820
20231211,095400,613631520,2270,2270,2270,2270,546
20231211,095300,612392100,2275,2275,2275,2275,1509
20231211,095200,608959125,2275,2275,2275,2275,729
20231211,095100,607300650,2270,2270,2275,2270,780
20231211,095000,605528900,2275,2275,2275,2275,220
20231211,094900,605028400,2275,2275,2275,2270,823
20231211,094800,603156350,2275,2270,2275,2270,1012
20231211,094700,600854110,2270,2275,2275,2270,39
20231211,094600,600765535,2275,2280,2280,2275,1209
20231211,094500,598015040,2280,2280,2280,2275,364
20231211,094400,597186715,2280,2280,2280,2275,161
20231211,094300,596819640,2280,2275,2280,2275,2505
20231211,094200,591120750,2275,2275,2280,2270,2851
20231211,094100,584644085,2275,2275,2275,2275,2273
20231211,094000,579473010,2280,2275,2280,2275,1055
20231211,093900,577072810,2275,2280,2280,2275,3373
20231211,093800,569394045,2280,2280,2280,2275,223
20231211,093700,568885610,2280,2275,2280,2275,526
20231211,093600,567686680,2275,2280,2280,2275,46
20231211,093500,567582000,2280,2275,2280,2270,402
20231211,093400,566667365,2275,2275,2275,2275,13
20231211,093300,566637790,2280,2275,2280,2275,129
20231211,093200,566344225,2280,2275,2280,2275,2223
20231211,093100,561283210,2275,2275,2275,2275,658
20231211,093000,559786260,2280,2275,2280,2275,4590
20231211,092900,549329010,2275,2270,2275,2270,3956
20231211,092800,540338720,2270,2265,2270,2265,2303
20231211,092700,535122415,2265,2265,2265,2265,136
20231211,092600,534814375,2265,2260,2265,2255,8704
20231211,092500,515139530,2265,2270,2270,2260,618
20231211,092400,513740860,2270,2260,2270,2260,1587
20231211,092300,510144050,2265,2260,2265,2260,570
20231211,092200,508855415,2260,2270,2270,2260,3343
20231211,092100,501299475,2265,2260,2270,2255,1786
20231211,092000,497262490,2255,2260,2260,2255,3348
20231211,091900,489712325,2260,2265,2265,2255,5298
20231211,091800,477752180,2265,2260,2265,2255,11347
20231211,091700,452142670,2260,2280,2280,2260,26446
20231211,091600,392189880,2285,2280,2285,2275,6766
20231211,091500,376759155,2275,2280,2280,2275,91
20231211,091400,376551935,2280,2275,2280,2275,1694
20231211,091300,372690055,2280,2270,2280,2270,11104
20231211,091200,347442265,2265,2270,2270,2265,1163
20231211,091100,344807775,2265,2270,2270,2260,6337
20231211,091000,330471710,2270,2270,2275,2265,6965
20231211,090900,314673145,2265,2275,2275,2265,655
20231211,090800,313188995,2265,2270,2275,2265,12291
20231211,090700,285328175,2270,2280,2290,2265,21828
20231211,090600,235631960,2285,2285,2295,2280,8041
20231211,090500,217236780,2285,2280,2285,2280,1562
20231211,090400,213675170,2275,2285,2290,2275,5356
20231211,090300,201456930,2285,2290,2295,2285,10338
20231211,090200,177784880,2285,2275,2285,2270,18566
20231211,090100,135546755,2275,2275,2280,2270,4160
20231211,090000,126085640,2275,2255,2295,2255,55490