KissMeData/058850/min/candle-20231211.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231211,193700,82342678790,3860,3860,3860,3860,151083
20231211,193600,82342678790,3860,3860,3860,3860,0
20231211,193500,82342678790,3860,3860,3860,3860,0
20231211,193400,82342678790,3860,3860,3860,3860,0
20231211,193300,82342678790,3860,3860,3860,3860,0
20231211,193200,82342678790,3860,3860,3860,3860,0
20231211,193100,82342678790,3860,3860,3860,3860,0
20231211,193000,82342678790,3860,3860,3860,3860,0
20231211,192900,82342678790,3860,3860,3860,3860,0
20231211,192800,82342678790,3860,3860,3860,3860,0
20231211,192700,82342678790,3860,3860,3860,3860,0
20231211,192600,82342678790,3860,3860,3860,3860,0
20231211,192500,82342678790,3860,3860,3860,3860,0
20231211,192400,82342678790,3860,3860,3860,3860,0
20231211,192300,82342678790,3860,3860,3860,3860,0
20231211,192200,82342678790,3860,3860,3860,3860,0
20231211,192100,82342678790,3860,3860,3860,3860,0
20231211,192000,82342678790,3860,3860,3860,3860,0
20231211,191900,82342678790,3860,3860,3860,3860,0
20231211,191800,82342678790,3860,3860,3860,3860,0
20231211,191700,82342678790,3860,3860,3860,3860,0
20231211,191600,82342678790,3860,3860,3860,3860,0
20231211,191500,82342678790,3860,3860,3860,3860,0
20231211,191400,82342678790,3860,3860,3860,3860,0
20231211,191300,82342678790,3860,3860,3860,3860,0
20231211,191200,82342678790,3860,3860,3860,3860,0
20231211,191100,82342678790,3860,3860,3860,3860,0
20231211,191000,82342678790,3860,3860,3860,3860,0
20231211,190900,82342678790,3860,3860,3860,3860,0
20231211,190800,82342678790,3860,3860,3860,3860,0
20231211,190700,82342678790,3860,3860,3860,3860,151083
20231211,190600,82342678790,3860,3860,3860,3860,0
20231211,190500,82342678790,3860,3860,3860,3860,0
20231211,190400,82342678790,3860,3860,3860,3860,0
20231211,190300,82342678790,3860,3860,3860,3860,0
20231211,190200,82342678790,3860,3860,3860,3860,0
20231211,190100,82342678790,3860,3860,3860,3860,0
20231211,190000,82342678790,3860,3860,3860,3860,0
20231211,185900,82342678790,3860,3860,3860,3860,0
20231211,185800,82342678790,3860,3860,3860,3860,0
20231211,185700,82342678790,3860,3860,3860,3860,0
20231211,185600,82342678790,3860,3860,3860,3860,0
20231211,185500,82342678790,3860,3860,3860,3860,0
20231211,185400,82342678790,3860,3860,3860,3860,0
20231211,185300,82342678790,3860,3860,3860,3860,0
20231211,185200,82342678790,3860,3860,3860,3860,0
20231211,185100,82342678790,3860,3860,3860,3860,0
20231211,185000,82342678790,3860,3860,3860,3860,0
20231211,184900,82342678790,3860,3860,3860,3860,0
20231211,184800,82342678790,3860,3860,3860,3860,0
20231211,184700,82342678790,3860,3860,3860,3860,0
20231211,184600,82342678790,3860,3860,3860,3860,0
20231211,184500,82342678790,3860,3860,3860,3860,0
20231211,184400,82342678790,3860,3860,3860,3860,0
20231211,184300,82342678790,3860,3860,3860,3860,0
20231211,184200,82342678790,3860,3860,3860,3860,0
20231211,184100,82342678790,3860,3860,3860,3860,0
20231211,184000,82342678790,3860,3860,3860,3860,0
20231211,183900,82342678790,3860,3860,3860,3860,0
20231211,183800,82342678790,3860,3860,3860,3860,0
20231211,183700,82342678790,3860,3860,3860,3860,151083
20231211,183600,82342678790,3860,3860,3860,3860,0
20231211,183500,82342678790,3860,3860,3860,3860,0
20231211,183400,82342678790,3860,3860,3860,3860,0
20231211,183300,82342678790,3860,3860,3860,3860,0
20231211,183200,82342678790,3860,3860,3860,3860,0
20231211,183100,82342678790,3860,3860,3860,3860,0
20231211,183000,82342678790,3860,3860,3860,3860,0
20231211,182900,82342678790,3860,3860,3860,3860,0
20231211,182800,82342678790,3860,3860,3860,3860,0
20231211,182700,82342678790,3860,3860,3860,3860,0
20231211,182600,82342678790,3860,3860,3860,3860,0
20231211,182500,82342678790,3860,3860,3860,3860,0
20231211,182400,82342678790,3860,3860,3860,3860,0
20231211,182300,82342678790,3860,3860,3860,3860,0
20231211,182200,82342678790,3860,3860,3860,3860,0
20231211,182100,82342678790,3860,3860,3860,3860,0
20231211,182000,82342678790,3860,3860,3860,3860,0
20231211,181900,82342678790,3860,3860,3860,3860,0
20231211,181800,82342678790,3860,3860,3860,3860,0
20231211,181700,82342678790,3860,3860,3860,3860,0
20231211,181600,82342678790,3860,3860,3860,3860,0
20231211,181500,82342678790,3860,3860,3860,3860,0
20231211,181400,82342678790,3860,3860,3860,3860,0
20231211,181300,82342678790,3860,3860,3860,3860,0
20231211,181200,82342678790,3860,3860,3860,3860,0
20231211,181100,82342678790,3860,3860,3860,3860,0
20231211,181000,82342678790,3860,3860,3860,3860,0
20231211,180900,82342678790,3860,3860,3860,3860,0
20231211,180800,82342678790,3860,3860,3860,3860,0
20231211,180700,82342678790,3860,3860,3860,3860,151083
20231211,180600,82342678790,3860,3860,3860,3860,0
20231211,180500,82342678790,3860,3860,3860,3860,0
20231211,180400,82342678790,3860,3860,3860,3860,0
20231211,180300,82342678790,3860,3860,3860,3860,0
20231211,180200,82342678790,3860,3860,3860,3860,0
20231211,180100,82342678790,3860,3860,3860,3860,0
20231211,180000,82342678790,3860,3860,3860,3860,0
20231211,175900,82342678790,3860,3860,3860,3860,0
20231211,175800,82342678790,3860,3860,3860,3860,0
20231211,175700,82342678790,3860,3860,3860,3860,0
20231211,175600,82342678790,3860,3860,3860,3860,0
20231211,175500,82342678790,3860,3860,3860,3860,0
20231211,175400,82342678790,3860,3860,3860,3860,0
20231211,175300,82342678790,3860,3860,3860,3860,0
20231211,175200,82342678790,3860,3860,3860,3860,0
20231211,175100,82342678790,3860,3860,3860,3860,0
20231211,175000,82342678790,3860,3860,3860,3860,0
20231211,174900,82342678790,3860,3860,3860,3860,0
20231211,174800,82342678790,3860,3860,3860,3860,0
20231211,174700,82342678790,3860,3860,3860,3860,0
20231211,174600,82342678790,3860,3860,3860,3860,0
20231211,174500,82342678790,3860,3860,3860,3860,0
20231211,174400,82342678790,3860,3860,3860,3860,0
20231211,174300,82342678790,3860,3860,3860,3860,0
20231211,174200,82342678790,3860,3860,3860,3860,0
20231211,174100,82342678790,3860,3860,3860,3860,0
20231211,174000,82342678790,3860,3860,3860,3860,0
20231211,173900,82342678790,3860,3860,3860,3860,0
20231211,173800,82342678790,3860,3860,3860,3860,0
20231211,173700,82342678790,3860,3860,3860,3860,151083
20231211,173600,82342678790,3860,3860,3860,3860,0
20231211,173500,82342678790,3860,3860,3860,3860,0
20231211,173400,82342678790,3860,3860,3860,3860,0
20231211,173300,82342678790,3860,3860,3860,3860,0
20231211,173200,82342678790,3860,3860,3860,3860,0
20231211,173100,82342678790,3860,3860,3860,3860,0
20231211,173000,82342678790,3860,3860,3860,3860,0
20231211,172900,82342678790,3860,3860,3860,3860,0
20231211,172800,82342678790,3860,3860,3860,3860,0
20231211,172700,82342678790,3860,3860,3860,3860,0
20231211,172600,82342678790,3860,3860,3860,3860,0
20231211,172500,82342678790,3860,3860,3860,3860,0
20231211,172400,82342678790,3860,3860,3860,3860,0
20231211,172300,82342678790,3860,3860,3860,3860,0
20231211,172200,82342678790,3860,3860,3860,3860,0
20231211,172100,82342678790,3860,3860,3860,3860,0
20231211,172000,82342678790,3860,3860,3860,3860,0
20231211,171900,82342678790,3860,3860,3860,3860,0
20231211,171800,82342678790,3860,3860,3860,3860,0
20231211,171700,82342678790,3860,3860,3860,3860,0
20231211,171600,82342678790,3860,3860,3860,3860,0
20231211,171500,82342678790,3860,3860,3860,3860,0
20231211,171400,82342678790,3860,3860,3860,3860,0
20231211,171300,82342678790,3860,3860,3860,3860,0
20231211,171200,82342678790,3860,3860,3860,3860,0
20231211,171100,82342678790,3860,3860,3860,3860,0
20231211,171000,82342678790,3860,3860,3860,3860,0
20231211,170900,82342678790,3860,3860,3860,3860,0
20231211,170800,82342678790,3860,3860,3860,3860,0
20231211,170700,82342678790,3860,3860,3860,3860,151083
20231211,170600,82342678790,3860,3860,3860,3860,0
20231211,170500,82342678790,3860,3860,3860,3860,0
20231211,170400,82342678790,3860,3860,3860,3860,0
20231211,170300,82342678790,3860,3860,3860,3860,0
20231211,170200,82342678790,3860,3860,3860,3860,0
20231211,170100,82342678790,3860,3860,3860,3860,0
20231211,170000,82342678790,3860,3860,3860,3860,0
20231211,165900,82342678790,3860,3860,3860,3860,0
20231211,165800,82342678790,3860,3860,3860,3860,0
20231211,165700,82342678790,3860,3860,3860,3860,0
20231211,165600,82342678790,3860,3860,3860,3860,0
20231211,165500,82342678790,3860,3860,3860,3860,0
20231211,165400,82342678790,3860,3860,3860,3860,0
20231211,165300,82342678790,3860,3860,3860,3860,0
20231211,165200,82342678790,3860,3860,3860,3860,0
20231211,165100,82342678790,3860,3860,3860,3860,0
20231211,165000,82342678790,3860,3860,3860,3860,0
20231211,164900,82342678790,3860,3860,3860,3860,0
20231211,164800,82342678790,3860,3860,3860,3860,0
20231211,164700,82342678790,3860,3860,3860,3860,0
20231211,164600,82342678790,3860,3860,3860,3860,0
20231211,164500,82342678790,3860,3860,3860,3860,0
20231211,164400,82342678790,3860,3860,3860,3860,0
20231211,164300,82342678790,3860,3860,3860,3860,0
20231211,164200,82342678790,3860,3860,3860,3860,0
20231211,164100,82342678790,3860,3860,3860,3860,0
20231211,164000,82342678790,3860,3860,3860,3860,0
20231211,163900,82342678790,3860,3860,3860,3860,0
20231211,163800,82342678790,3860,3860,3860,3860,0
20231211,163700,82342678790,3860,3860,3860,3860,151083
20231211,163600,82342678790,3860,3860,3860,3860,0
20231211,163500,82342678790,3860,3860,3860,3860,0
20231211,163400,82342678790,3860,3860,3860,3860,0
20231211,163300,82342678790,3860,3860,3860,3860,0
20231211,163200,82342678790,3860,3860,3860,3860,0
20231211,163100,82342678790,3860,3860,3860,3860,0
20231211,163000,82342678790,3860,3860,3860,3860,0
20231211,162900,82342678790,3860,3860,3860,3860,0
20231211,162800,82342678790,3860,3860,3860,3860,0
20231211,162700,82342678790,3860,3860,3860,3860,0
20231211,162600,82342678790,3860,3860,3860,3860,0
20231211,162500,82342678790,3860,3860,3860,3860,0
20231211,162400,82342678790,3860,3860,3860,3860,0
20231211,162300,82342678790,3860,3860,3860,3860,0
20231211,162200,82342678790,3860,3860,3860,3860,0
20231211,162100,82342678790,3860,3860,3860,3860,0
20231211,162000,82342678790,3860,3860,3860,3860,0
20231211,161900,82342678790,3860,3860,3860,3860,0
20231211,161800,82342678790,3860,3860,3860,3860,0
20231211,161700,82342678790,3860,3860,3860,3860,0
20231211,161600,82342678790,3860,3860,3860,3860,0
20231211,161500,82342678790,3860,3860,3860,3860,0
20231211,161400,82342678790,3860,3860,3860,3860,0
20231211,161300,82342678790,3860,3860,3860,3860,0
20231211,161200,82342678790,3860,3860,3860,3860,0
20231211,161100,82342678790,3860,3860,3860,3860,0
20231211,161000,82342678790,3860,3860,3860,3860,0
20231211,160900,82342678790,3860,3860,3860,3860,0
20231211,160800,82342678790,3860,3860,3860,3860,0
20231211,160700,82342678790,3860,3860,3860,3860,151083
20231211,160600,82342678790,3860,3860,3860,3860,0
20231211,160500,82342678790,3860,3860,3860,3860,0
20231211,160400,82342678790,3860,3860,3860,3860,0
20231211,160300,82342678790,3860,3860,3860,3860,0
20231211,160200,82342678790,3860,3860,3860,3860,0
20231211,160100,82342678790,3860,3860,3860,3860,0
20231211,160000,82342678790,3860,3860,3860,3860,0
20231211,155900,82342678790,3860,3860,3860,3860,0
20231211,155800,82342678790,3860,3860,3860,3860,0
20231211,155700,82342678790,3860,3860,3860,3860,0
20231211,155600,82342678790,3860,3860,3860,3860,0
20231211,155500,82342678790,3860,3860,3860,3860,0
20231211,155400,82342678790,3860,3860,3860,3860,0
20231211,155300,82342678790,3860,3860,3860,3860,0
20231211,155200,82342678790,3860,3860,3860,3860,0
20231211,155100,82342678790,3860,3860,3860,3860,0
20231211,155000,82342678790,3860,3860,3860,3860,0
20231211,154900,82342678790,3860,3860,3860,3860,0
20231211,154800,82342678790,3860,3860,3860,3860,0
20231211,154700,82342678790,3860,3860,3860,3860,0
20231211,154600,82342678790,3860,3860,3860,3860,0
20231211,154500,82342678790,3860,3860,3860,3860,0
20231211,154400,82342678790,3860,3860,3860,3860,0
20231211,154300,82342678790,3860,3860,3860,3860,0
20231211,154200,82342678790,3860,3860,3860,3860,0
20231211,154100,82342678790,3860,3860,3860,3860,0
20231211,154000,82342678790,3860,3860,3860,3860,0
20231211,153900,82342678790,3860,3860,3860,3860,0
20231211,153800,82342678790,3860,3860,3860,3860,0
20231211,153700,82342678790,3860,3860,3860,3860,151083
20231211,153600,82342678790,3860,3860,3860,3860,0
20231211,153500,82342678790,3860,3860,3860,3860,0
20231211,153400,82342678790,3860,3860,3860,3860,0
20231211,153300,82342678790,3860,3860,3860,3860,0
20231211,153200,82342678790,3860,3860,3860,3860,0
20231211,153100,82342678790,3860,3860,3860,3860,0
20231211,153000,82342678790,3860,3860,3860,3860,151083
20231211,152900,81759498410,3855,3855,3855,3855,0
20231211,152800,81759498410,3855,3855,3855,3855,0
20231211,152700,81759498410,3855,3855,3855,3855,0
20231211,152600,81759498410,3855,3855,3855,3855,0
20231211,152500,81759498410,3855,3855,3855,3855,0
20231211,152400,81759498410,3855,3855,3855,3855,0
20231211,152300,81759498410,3855,3855,3855,3855,0
20231211,152200,81759498410,3855,3855,3855,3855,0
20231211,152100,81759498410,3855,3855,3855,3855,0
20231211,152000,81759498410,3855,3855,3855,3855,0
20231211,151900,81759498410,3855,3875,3875,3855,80564
20231211,151800,81448224590,3875,3870,3880,3850,48587
20231211,151700,81260578965,3865,3885,3890,3855,69780
20231211,151600,80990410080,3890,3880,3890,3875,20981
20231211,151500,80908972275,3875,3875,3890,3865,35914
20231211,151400,80769733610,3870,3895,3900,3865,40451
20231211,151300,80613027945,3900,3885,3900,3875,33736
20231211,151200,80482026600,3885,3895,3900,3880,50076
20231211,151100,80287364160,3895,3910,3910,3890,20762
20231211,151000,80206458980,3900,3905,3915,3890,55313
20231211,150900,79990486575,3910,3895,3920,3895,108152
20231211,150800,79567694780,3895,3890,3895,3885,21603
20231211,150700,79483658735,3890,3870,3890,3870,20951
20231211,150600,79402363625,3875,3885,3885,3860,36726
20231211,150500,79260088150,3880,3870,3895,3855,76186
20231211,150400,78964922975,3875,3890,3895,3865,68736
20231211,150300,78698409505,3890,3900,3910,3885,55100
20231211,150200,78483652810,3905,3885,3910,3870,98566
20231211,150100,78100558535,3890,3890,3895,3885,36682
20231211,150000,77957922885,3885,3890,3910,3885,54487
20231211,145900,77745626975,3890,3900,3900,3870,110880
20231211,145800,77315130245,3900,3915,3940,3870,187318
20231211,145700,76584837455,3915,3950,3950,3905,140181
20231211,145600,76034676060,3950,3935,3950,3915,122816
20231211,145500,75551635445,3940,3955,3955,3925,116457
20231211,145400,75093129025,3955,3990,3990,3920,248381
20231211,145300,74112236355,3985,3995,4005,3970,161179
20231211,145200,73469330825,3995,3995,4000,3975,110083
20231211,145100,73030244120,3995,3970,4005,3960,290628
20231211,145000,71870086855,3965,3985,3995,3945,252930
20231211,144900,70865262185,3990,4000,4010,3955,349495
20231211,144800,69473902170,4000,3925,4020,3920,872848
20231211,144700,65993575855,3925,3920,3930,3910,101606
20231211,144600,65594978185,3920,3915,3925,3890,63236
20231211,144500,65347673225,3915,3870,3920,3860,48776
20231211,144400,65157752815,3870,3875,3890,3860,37875
20231211,144300,65011030525,3875,3895,3895,3870,23023
20231211,144200,64921638120,3890,3895,3900,3880,21330
20231211,144100,64838645300,3895,3925,3930,3890,83825
20231211,144000,64511125470,3920,3865,3930,3860,104167
20231211,143900,64104660620,3865,3905,3905,3850,167276
20231211,143800,63456856230,3905,3900,3930,3900,63633
20231211,143700,63207753340,3900,3940,3945,3895,167051
20231211,143600,62553006700,3940,3895,3940,3890,146047
20231211,143500,61980656470,3895,3890,3900,3890,70972
20231211,143400,61704326445,3890,3860,3905,3860,174983
20231211,143300,61023358390,3865,3850,3885,3850,102658
20231211,143200,60626255585,3850,3845,3850,3840,20340
20231211,143100,60548011775,3845,3840,3845,3830,8577
20231211,143000,60515076905,3840,3825,3840,3820,11288
20231211,142900,60471895265,3820,3835,3840,3820,11953
20231211,142800,60426129620,3840,3845,3855,3830,28581
20231211,142700,60316171440,3845,3815,3845,3810,37161
20231211,142600,60173855350,3810,3815,3820,3810,17464
20231211,142500,60107280295,3815,3825,3825,3815,4120
20231211,142400,60091540605,3825,3815,3830,3815,8308
20231211,142300,60059788145,3810,3810,3825,3805,12303
20231211,142200,60012893525,3810,3820,3820,3810,3357
20231211,142100,60000082760,3820,3825,3830,3820,13633
20231211,142000,59947948575,3825,3830,3830,3825,6216
20231211,141900,59924151775,3825,3820,3830,3815,4791
20231211,141800,59905843600,3820,3815,3830,3815,5603
20231211,141700,59884422075,3815,3820,3825,3815,6250
20231211,141600,59860560790,3825,3825,3830,3825,3496
20231211,141500,59847188580,3825,3830,3835,3825,11365
20231211,141400,59803661465,3835,3830,3835,3820,12399
20231211,141300,59756171210,3830,3810,3835,3810,30689
20231211,141200,59638778685,3815,3810,3820,3800,12613
20231211,141100,59590722745,3815,3810,3815,3805,2447
20231211,141000,59581393050,3815,3815,3815,3805,5217
20231211,140900,59561518740,3815,3805,3815,3805,7916
20231211,140800,59531366915,3805,3805,3810,3805,6537
20231211,140700,59506479765,3805,3810,3810,3805,8318
20231211,140600,59474829505,3810,3815,3815,3800,9959
20231211,140500,59436914125,3815,3800,3815,3800,7858
20231211,140400,59407013880,3805,3810,3810,3800,10617
20231211,140300,59366596025,3810,3800,3810,3795,12325
20231211,140200,59319739200,3805,3795,3805,3790,24046
20231211,140100,59228470385,3795,3780,3795,3760,45693
20231211,140000,59056029585,3780,3785,3795,3780,55920
20231211,135900,58844430800,3785,3795,3800,3785,10184
20231211,135800,58805801765,3795,3800,3800,3790,14513
20231211,135700,58750749905,3805,3810,3810,3790,28126
20231211,135600,58643954830,3810,3795,3810,3785,19203
20231211,135500,58570973500,3795,3810,3815,3785,82235
20231211,135400,58258702110,3810,3810,3820,3805,43579
20231211,135300,58092746910,3815,3840,3845,3815,40012
20231211,135200,57939768105,3845,3825,3845,3825,20504
20231211,135100,57861077945,3830,3825,3830,3820,8510
20231211,135000,57828536570,3820,3830,3835,3820,8959
20231211,134900,57794254225,3835,3835,3835,3830,12979
20231211,134800,57744495680,3835,3835,3840,3830,11092
20231211,134700,57701958665,3835,3825,3840,3825,8719
20231211,134600,57668530530,3830,3820,3835,3820,11137
20231211,134500,57625909125,3820,3830,3830,3820,19205
20231211,134400,57552495310,3830,3830,3830,3820,19765
20231211,134300,57476897525,3830,3840,3855,3825,25514
20231211,134200,57379032380,3840,3840,3845,3830,20671
20231211,134100,57299726210,3840,3865,3865,3840,29511
20231211,134000,57186103390,3860,3855,3870,3850,37305
20231211,133900,57042142605,3855,3855,3860,3850,22735
20231211,133800,56954486420,3855,3840,3860,3830,31696
20231211,133700,56832548060,3845,3850,3855,3840,26335
20231211,133600,56731246435,3850,3835,3850,3835,18790
20231211,133500,56659032035,3845,3825,3845,3820,40500
20231211,133400,56504103175,3820,3820,3825,3815,11432
20231211,133300,56460428010,3820,3830,3835,3820,24163
20231211,133200,56367989455,3830,3835,3840,3830,11324
20231211,133100,56324572750,3830,3825,3835,3825,12245
20231211,133000,56277693900,3825,3830,3835,3820,6035
20231211,132900,56254601005,3830,3840,3845,3830,10445
20231211,132800,56214544345,3840,3845,3850,3835,14869
20231211,132700,56157405520,3845,3845,3850,3840,23341
20231211,132600,56067635150,3845,3825,3845,3815,20292
20231211,132500,55989872050,3825,3810,3830,3810,7063
20231211,132400,55962878695,3810,3820,3820,3810,41460
20231211,132300,55804759740,3820,3830,3830,3820,8935
20231211,132200,55770591865,3830,3820,3830,3815,26146
20231211,132100,55670663000,3820,3810,3825,3810,25205
20231211,132000,55574359270,3810,3835,3840,3810,41960
20231211,131900,55413871290,3840,3830,3840,3820,36943
20231211,131800,55272428705,3830,3835,3840,3815,89882
20231211,131700,54928728295,3835,3845,3850,3835,25178
20231211,131600,54831978810,3850,3850,3860,3845,18489
20231211,131500,54760791475,3855,3865,3865,3840,82241
20231211,131400,54444047600,3870,3870,3875,3865,15684
20231211,131300,54383377160,3870,3890,3890,3870,30003
20231211,131200,54266988495,3890,3900,3910,3890,35782
20231211,131100,54127376785,3905,3900,3905,3890,31248
20231211,131000,54005680405,3895,3910,3915,3895,43630
20231211,130900,53835250190,3910,3875,3915,3865,49981
20231211,130800,53640901290,3880,3885,3885,3875,16655
20231211,130700,53576274730,3885,3880,3915,3875,80045
20231211,130600,53264218985,3875,3885,3895,3870,81135
20231211,130500,52949107385,3880,3870,3895,3865,138956
20231211,130400,52409599380,3875,3820,3875,3820,69620
20231211,130300,52141186570,3825,3805,3830,3805,26590
20231211,130200,52039676770,3805,3825,3825,3800,55709
20231211,130100,51827583735,3825,3825,3840,3815,20619
20231211,130000,51748711795,3820,3820,3840,3810,44668
20231211,125900,51577950020,3820,3840,3840,3820,19966
20231211,125800,51501511550,3835,3855,3855,3815,39471
20231211,125700,51350292515,3855,3865,3870,3855,35638
20231211,125600,51212640815,3860,3870,3875,3860,36803
20231211,125500,51070271420,3870,3850,3875,3840,83311
20231211,125400,50748642865,3850,3815,3850,3810,69629
20231211,125300,50482136610,3815,3825,3825,3810,40729
20231211,125200,50326688130,3820,3830,3840,3805,83947
20231211,125100,50005813505,3835,3860,3860,3830,63093
20231211,125000,49763325405,3855,3835,3865,3830,71022
20231211,124900,49489906805,3830,3825,3845,3820,74020
20231211,124800,49206522430,3825,3855,3865,3800,219550
20231211,124700,48365541435,3855,3865,3885,3850,104906
20231211,124600,47960133490,3870,3890,3895,3865,81721
20231211,124500,47643187540,3890,3890,3900,3890,17518
20231211,124400,47574964840,3890,3880,3895,3880,50222
20231211,124300,47379843445,3885,3885,3905,3880,62771
20231211,124200,47135675420,3885,3915,3915,3885,77148
20231211,124100,46834879490,3910,3900,3915,3900,27342
20231211,124000,46727995555,3900,3920,3930,3900,47021
20231211,123900,46543806450,3915,3915,3920,3900,65752
20231211,123800,46286604300,3915,3920,3930,3915,38517
20231211,123700,46135517225,3925,3915,3925,3905,44763
20231211,123600,45960446730,3920,3935,3940,3910,93987
20231211,123500,45592009480,3935,3930,3950,3915,128947
20231211,123400,45084975245,3940,3925,3990,3920,578699
20231211,123300,42799558480,3925,3905,3930,3905,130302
20231211,123200,42288310980,3910,3915,3925,3900,61117
20231211,123100,42049076795,3915,3880,3925,3875,89315
20231211,123000,41700058190,3885,3880,3890,3860,44484
20231211,122900,41527737495,3885,3890,3895,3880,31604
20231211,122800,41404853960,3890,3895,3900,3875,27448
20231211,122700,41298199400,3900,3885,3900,3870,42793
20231211,122600,41132082235,3885,3910,3910,3885,54537
20231211,122500,40919797125,3905,3905,3920,3900,112186
20231211,122400,40480832920,3905,3870,3915,3865,101963
20231211,122300,40083495580,3870,3855,3880,3840,95272
20231211,122200,39716130420,3855,3890,3895,3855,75979
20231211,122100,39422153000,3890,3865,3895,3865,38567
20231211,122000,39272464920,3870,3895,3895,3865,63256
20231211,121900,39027156975,3895,3895,3920,3890,43075
20231211,121800,38858999960,3900,3885,3900,3885,78159
20231211,121700,38554776730,3885,3920,3925,3880,60921
20231211,121600,38317013190,3925,3885,3930,3865,136030
20231211,121500,37787040225,3885,3870,3890,3855,136428
20231211,121400,37259204095,3865,3905,3905,3865,100199
20231211,121300,36870506595,3900,3920,3950,3900,149580
20231211,121200,36283464350,3915,3875,3935,3865,171443
20231211,121100,35616799145,3875,3890,3925,3875,121144
20231211,121000,35144780185,3890,3925,3925,3870,194402
20231211,120900,34387348005,3920,3915,3950,3910,255511
20231211,120800,33381369650,3915,3895,3925,3865,263375
20231211,120700,32354529470,3900,3910,3925,3895,79431
20231211,120600,32044120420,3905,3930,3930,3895,123068
20231211,120500,31563393310,3930,3920,3935,3885,317717
20231211,120400,30321685135,3920,3970,3975,3920,410302
20231211,120300,28701901280,3970,3935,3970,3900,634288
20231211,120200,26204265075,3945,3945,3945,3945,0
20231211,120100,26204265075,3945,3945,3945,3945,0
20231211,120000,26204265075,3945,3925,3945,3910,382983
20231211,115900,24697820830,3920,3910,3930,3895,450501
20231211,115800,22934330360,3905,3850,3910,3835,545407
20231211,115700,20818387365,3855,3820,3870,3815,324603
20231211,115600,19568886760,3820,3830,3845,3805,183687
20231211,115500,18865015410,3820,3785,3840,3780,202010
20231211,115400,18093074775,3785,3790,3790,3765,81695
20231211,115300,17784490030,3790,3790,3805,3775,126589
20231211,115200,17305180900,3795,3835,3850,3790,205188
20231211,115100,16520927620,3835,3795,3845,3785,178364
20231211,115000,15840809195,3795,3795,3820,3790,149750
20231211,114900,15270985610,3795,3805,3830,3775,186794
20231211,114800,14561279185,3810,3805,3845,3795,344575
20231211,114700,13245250215,3800,3790,3840,3780,525228
20231211,114600,11243108030,3790,3710,3795,3705,369068
20231211,114500,9853294480,3705,3710,3720,3705,22684
20231211,114400,9769100620,3720,3725,3730,3705,13043
20231211,114300,9720635920,3720,3710,3735,3705,33657
20231211,114200,9595340880,3710,3705,3710,3705,6478
20231211,114100,9571333465,3705,3705,3715,3695,5688
20231211,114000,9550265765,3705,3705,3705,3695,13299
20231211,113900,9501096220,3705,3715,3720,3695,12497
20231211,113800,9454792845,3715,3695,3715,3695,13665
20231211,113700,9404196835,3695,3685,3710,3685,32662
20231211,113600,9283450370,3690,3710,3710,3680,31413
20231211,113500,9167473545,3700,3725,3745,3690,67259
20231211,113400,8917593130,3725,3705,3725,3695,33846
20231211,113300,8792163630,3705,3705,3710,3695,41320
20231211,113200,8639159815,3710,3720,3720,3700,25604
20231211,113100,8544223470,3715,3715,3725,3705,29242
20231211,113000,8435564440,3715,3705,3740,3705,104011
20231211,112900,8048619725,3705,3710,3715,3685,79683
20231211,112800,7753959245,3720,3735,3735,3685,166301
20231211,112700,7137575430,3740,3760,3760,3720,99103
20231211,112600,6767356155,3755,3750,3760,3715,210903
20231211,112500,5977943355,3755,3760,3775,3725,297552
20231211,112400,4861874065,3755,3650,3760,3650,391790
20231211,112300,3406580730,3655,3655,3660,3635,92112
20231211,112200,3070726095,3655,3610,3675,3610,130795
20231211,112100,2594788050,3600,3610,3610,3600,501
20231211,112000,2592984440,3600,3605,3610,3600,14903
20231211,111900,2539304160,3610,3610,3610,3610,2000
20231211,111800,2532084160,3610,3615,3615,3610,1979
20231211,111700,2524939965,3615,3615,3615,3610,2305
20231211,111600,2516608760,3615,3610,3615,3610,2212
20231211,111500,2508623430,3610,3610,3615,3610,6543
20231211,111400,2485003075,3615,3615,3620,3610,4782
20231211,111300,2467716560,3615,3610,3620,3610,6048
20231211,111200,2445853185,3610,3610,3615,3610,2119
20231211,111100,2438203400,3610,3610,3610,3610,20
20231211,111000,2438131200,3610,3610,3610,3610,384
20231211,110900,2436744960,3610,3615,3615,3610,13184
20231211,110800,2389142620,3615,3610,3620,3610,8395
20231211,110700,2358795225,3610,3610,3615,3610,69
20231211,110600,2358545885,3610,3610,3610,3605,4871
20231211,110500,2340961955,3605,3610,3610,3600,4244
20231211,110400,2325669195,3610,3605,3610,3605,1691
20231211,110300,2319573135,3605,3605,3610,3605,1953
20231211,110200,2312527060,3610,3610,3610,3605,699
20231211,110100,2310005085,3605,3605,3605,3605,1261
20231211,110000,2305459180,3610,3605,3610,3605,1091
20231211,105900,2301524505,3605,3605,3605,3605,1251
20231211,105800,2297014650,3605,3605,3605,3605,4356
20231211,105700,2281311270,3605,3605,3605,3600,1943
20231211,105600,2274306885,3605,3605,3605,3605,3061
20231211,105500,2263271980,3610,3610,3610,3610,771
20231211,105400,2260488670,3610,3605,3610,3605,3553
20231211,105300,2247674110,3605,3605,3605,3605,1542
20231211,105200,2242115200,3600,3600,3605,3600,6872
20231211,105100,2217374500,3600,3590,3600,3585,3537
20231211,105000,2204659515,3595,3595,3600,3595,1106
20231211,104900,2200683440,3590,3595,3595,3590,3092
20231211,104800,2189568145,3595,3595,3595,3595,10
20231211,104700,2189532195,3595,3590,3595,3585,4269
20231211,104600,2174207325,3585,3590,3590,3585,3430
20231211,104500,2161909175,3590,3590,3595,3590,1481
20231211,104400,2156592380,3585,3590,3595,3585,3151
20231211,104300,2145287375,3590,3585,3590,3585,1477
20231211,104200,2139989450,3585,3580,3585,3580,3681
20231211,104100,2126798210,3580,3580,3580,3580,3350
20231211,104000,2114805210,3580,3585,3585,3580,103
20231211,103900,2114436455,3580,3585,3585,3580,12
20231211,103800,2114393490,3585,3585,3585,3585,404
20231211,103700,2112945150,3585,3585,3585,3585,279
20231211,103600,2111944935,3585,3580,3585,3580,1215
20231211,103500,2107592280,3580,3585,3585,3580,408
20231211,103400,2106131625,3580,3580,3580,3580,10
20231211,103300,2106095825,3580,3585,3585,3580,622
20231211,103200,2103868910,3585,3585,3585,3580,52
20231211,103100,2103682670,3585,3580,3585,3580,131
20231211,103000,2103213685,3580,3585,3585,3580,592
20231211,102900,2101091505,3585,3585,3585,3580,470
20231211,102800,2099408210,3585,3585,3585,3580,863
20231211,102700,2096314905,3585,3585,3585,3580,1725
20231211,102600,2090134050,3580,3575,3580,3575,941
20231211,102500,2086766770,3580,3580,3580,3580,1073
20231211,102400,2082925430,3580,3580,3580,3580,2509
20231211,102300,2073943210,3585,3580,3585,3580,1527
20231211,102200,2068476545,3585,3580,3585,3580,515
20231211,102100,2066632830,3580,3585,3585,3580,132
20231211,102000,2066160020,3585,3585,3585,3580,1058
20231211,101900,2062367290,3585,3585,3585,3585,130
20231211,101800,2061901240,3585,3580,3585,3580,1026
20231211,101700,2058228155,3575,3580,3580,3575,3161
20231211,101600,2046913065,3580,3575,3580,3575,2852
20231211,101500,2036717025,3580,3575,3580,3575,2322
20231211,101400,2028405745,3580,3585,3585,3575,4012
20231211,101300,2014039775,3580,3585,3590,3580,11031
20231211,101200,1974521245,3585,3585,3585,3585,2202
20231211,101100,1966627075,3585,3585,3585,3585,1086
20231211,101000,1962733765,3590,3590,3590,3585,4067
20231211,100900,1948151935,3590,3590,3590,3585,1544
20231211,100800,1942615170,3590,3590,3595,3590,911
20231211,100700,1939344675,3590,3585,3590,3585,1972
20231211,100600,1932273995,3585,3590,3590,3585,2947
20231211,100500,1921704600,3590,3590,3595,3590,4186
20231211,100400,1906676810,3585,3585,3590,3585,344
20231211,100300,1905443545,3585,3580,3585,3580,776
20231211,100200,1902661665,3585,3590,3590,3580,2655
20231211,100100,1893142150,3585,3590,3590,3580,2905
20231211,100000,1882728965,3590,3585,3590,3585,2923
20231211,095900,1872249200,3585,3585,3585,3580,2473
20231211,095800,1863384010,3585,3590,3595,3575,16965
20231211,095700,1802618565,3590,3585,3590,3580,13439
20231211,095600,1754420565,3590,3590,3600,3585,26776
20231211,095500,1658204395,3600,3610,3615,3590,37712
20231211,095400,1522371730,3605,3610,3615,3605,12806
20231211,095300,1476138545,3615,3605,3615,3605,8790
20231211,095200,1444410925,3610,3610,3615,3605,7407
20231211,095100,1417671815,3605,3615,3615,3605,6894
20231211,095000,1392783845,3615,3610,3615,3605,8070
20231211,094900,1363644535,3615,3620,3620,3605,11072
20231211,094800,1323648290,3615,3615,3620,3600,21575
20231211,094700,1245777030,3610,3615,3620,3610,23242
20231211,094600,1161736945,3620,3615,3620,3605,28621
20231211,094500,1058293730,3610,3605,3615,3600,8671
20231211,094400,1026994035,3600,3600,3605,3595,6162
20231211,094300,1004786895,3600,3605,3610,3595,11790
20231211,094200,962323845,3610,3605,3610,3600,15255
20231211,094100,907371405,3610,3600,3615,3600,14196
20231211,094000,856129240,3605,3600,3610,3600,11280
20231211,093900,815458605,3605,3605,3615,3595,24142
20231211,093800,728450160,3600,3610,3615,3600,13279
20231211,093700,680505350,3610,3605,3610,3600,12888
20231211,093600,634078435,3605,3600,3605,3600,1220
20231211,093500,629686400,3600,3595,3600,3590,1552
20231211,093400,624108965,3595,3595,3600,3590,7488
20231211,093300,597194120,3600,3605,3605,3595,581
20231211,093200,595103015,3600,3600,3605,3600,2712
20231211,093100,585339750,3600,3600,3605,3600,5789
20231211,093000,564498385,3600,3610,3610,3600,7661
20231211,092900,536913415,3610,3610,3610,3605,1497
20231211,092800,531515105,3610,3610,3615,3605,1301
20231211,092700,526819120,3610,3610,3615,3610,5920
20231211,092600,505447900,3610,3605,3610,3605,2706
20231211,092500,495686675,3605,3600,3610,3600,15850
20231211,092400,438546165,3595,3600,3600,3595,4159
20231211,092300,423574065,3600,3600,3600,3595,601
20231211,092200,421410605,3600,3605,3605,3595,4720
20231211,092100,404414340,3605,3610,3610,3605,982
20231211,092000,400869820,3610,3600,3610,3600,6118
20231211,091900,378837585,3605,3610,3610,3600,826
20231211,091800,375861165,3605,3600,3610,3600,7037
20231211,091700,350470255,3600,3595,3600,3590,3125
20231211,091600,339230745,3595,3585,3595,3585,1853
20231211,091500,332581415,3585,3595,3595,3580,7701
20231211,091400,304951585,3595,3605,3605,3595,3516
20231211,091300,292292805,3605,3600,3605,3590,2027
20231211,091200,284999340,3600,3590,3600,3585,3347
20231211,091100,272980060,3590,3590,3590,3580,1946
20231211,091000,266004445,3590,3605,3605,3590,13092
20231211,090900,218909485,3605,3595,3605,3590,10566
20231211,090800,180908755,3590,3590,3595,3585,3580
20231211,090700,168052645,3595,3585,3600,3580,7233
20231211,090600,142059005,3580,3585,3585,3570,7999
20231211,090500,113426455,3590,3590,3600,3590,6888
20231211,090400,88680250,3590,3585,3590,3585,2428
20231211,090300,79969190,3585,3590,3595,3585,2053
20231211,090200,72602285,3585,3570,3585,3565,5237
20231211,090100,53882845,3565,3580,3580,3565,5262
20231211,090000,35092180,3575,3590,3590,3575,9665