KissMeData/115610/min/candle-20231207.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231207,201000,2224194805,3030,3030,3030,3030,11670
20231207,200900,2224194805,3030,3030,3030,3030,0
20231207,200800,2224194805,3030,3030,3030,3030,0
20231207,200700,2224194805,3030,3030,3030,3030,0
20231207,200600,2224194805,3030,3030,3030,3030,0
20231207,200500,2224194805,3030,3030,3030,3030,0
20231207,200400,2224194805,3030,3030,3030,3030,0
20231207,200300,2224194805,3030,3030,3030,3030,0
20231207,200200,2224194805,3030,3030,3030,3030,0
20231207,200100,2224194805,3030,3030,3030,3030,0
20231207,200000,2224194805,3030,3030,3030,3030,0
20231207,195900,2224194805,3030,3030,3030,3030,0
20231207,195800,2224194805,3030,3030,3030,3030,0
20231207,195700,2224194805,3030,3030,3030,3030,0
20231207,195600,2224194805,3030,3030,3030,3030,0
20231207,195500,2224194805,3030,3030,3030,3030,0
20231207,195400,2224194805,3030,3030,3030,3030,0
20231207,195300,2224194805,3030,3030,3030,3030,0
20231207,195200,2224194805,3030,3030,3030,3030,0
20231207,195100,2224194805,3030,3030,3030,3030,0
20231207,195000,2224194805,3030,3030,3030,3030,0
20231207,194900,2224194805,3030,3030,3030,3030,0
20231207,194800,2224194805,3030,3030,3030,3030,0
20231207,194700,2224194805,3030,3030,3030,3030,0
20231207,194600,2224194805,3030,3030,3030,3030,0
20231207,194500,2224194805,3030,3030,3030,3030,0
20231207,194400,2224194805,3030,3030,3030,3030,0
20231207,194300,2224194805,3030,3030,3030,3030,0
20231207,194200,2224194805,3030,3030,3030,3030,0
20231207,194100,2224194805,3030,3030,3030,3030,0
20231207,194000,2224194805,3030,3030,3030,3030,11670
20231207,193900,2224194805,3030,3030,3030,3030,0
20231207,193800,2224194805,3030,3030,3030,3030,0
20231207,193700,2224194805,3030,3030,3030,3030,0
20231207,193600,2224194805,3030,3030,3030,3030,0
20231207,193500,2224194805,3030,3030,3030,3030,0
20231207,193400,2224194805,3030,3030,3030,3030,0
20231207,193300,2224194805,3030,3030,3030,3030,0
20231207,193200,2224194805,3030,3030,3030,3030,0
20231207,193100,2224194805,3030,3030,3030,3030,0
20231207,193000,2224194805,3030,3030,3030,3030,0
20231207,192900,2224194805,3030,3030,3030,3030,0
20231207,192800,2224194805,3030,3030,3030,3030,0
20231207,192700,2224194805,3030,3030,3030,3030,0
20231207,192600,2224194805,3030,3030,3030,3030,0
20231207,192500,2224194805,3030,3030,3030,3030,0
20231207,192400,2224194805,3030,3030,3030,3030,0
20231207,192300,2224194805,3030,3030,3030,3030,0
20231207,192200,2224194805,3030,3030,3030,3030,0
20231207,192100,2224194805,3030,3030,3030,3030,0
20231207,192000,2224194805,3030,3030,3030,3030,0
20231207,191900,2224194805,3030,3030,3030,3030,0
20231207,191800,2224194805,3030,3030,3030,3030,0
20231207,191700,2224194805,3030,3030,3030,3030,0
20231207,191600,2224194805,3030,3030,3030,3030,0
20231207,191500,2224194805,3030,3030,3030,3030,0
20231207,191400,2224194805,3030,3030,3030,3030,0
20231207,191300,2224194805,3030,3030,3030,3030,0
20231207,191200,2224194805,3030,3030,3030,3030,0
20231207,191100,2224194805,3030,3030,3030,3030,0
20231207,191000,2224194805,3030,3030,3030,3030,11670
20231207,190900,2224194805,3030,3030,3030,3030,0
20231207,190800,2224194805,3030,3030,3030,3030,0
20231207,190700,2224194805,3030,3030,3030,3030,0
20231207,190600,2224194805,3030,3030,3030,3030,0
20231207,190500,2224194805,3030,3030,3030,3030,0
20231207,190400,2224194805,3030,3030,3030,3030,0
20231207,190300,2224194805,3030,3030,3030,3030,0
20231207,190200,2224194805,3030,3030,3030,3030,0
20231207,190100,2224194805,3030,3030,3030,3030,0
20231207,190000,2224194805,3030,3030,3030,3030,0
20231207,185900,2224194805,3030,3030,3030,3030,0
20231207,185800,2224194805,3030,3030,3030,3030,0
20231207,185700,2224194805,3030,3030,3030,3030,0
20231207,185600,2224194805,3030,3030,3030,3030,0
20231207,185500,2224194805,3030,3030,3030,3030,0
20231207,185400,2224194805,3030,3030,3030,3030,0
20231207,185300,2224194805,3030,3030,3030,3030,0
20231207,185200,2224194805,3030,3030,3030,3030,0
20231207,185100,2224194805,3030,3030,3030,3030,0
20231207,185000,2224194805,3030,3030,3030,3030,0
20231207,184900,2224194805,3030,3030,3030,3030,0
20231207,184800,2224194805,3030,3030,3030,3030,0
20231207,184700,2224194805,3030,3030,3030,3030,0
20231207,184600,2224194805,3030,3030,3030,3030,0
20231207,184500,2224194805,3030,3030,3030,3030,0
20231207,184400,2224194805,3030,3030,3030,3030,0
20231207,184300,2224194805,3030,3030,3030,3030,0
20231207,184200,2224194805,3030,3030,3030,3030,0
20231207,184100,2224194805,3030,3030,3030,3030,0
20231207,184000,2224194805,3030,3030,3030,3030,11670
20231207,183900,2224194805,3030,3030,3030,3030,0
20231207,183800,2224194805,3030,3030,3030,3030,0
20231207,183700,2224194805,3030,3030,3030,3030,0
20231207,183600,2224194805,3030,3030,3030,3030,0
20231207,183500,2224194805,3030,3030,3030,3030,0
20231207,183400,2224194805,3030,3030,3030,3030,0
20231207,183300,2224194805,3030,3030,3030,3030,0
20231207,183200,2224194805,3030,3030,3030,3030,0
20231207,183100,2224194805,3030,3030,3030,3030,0
20231207,183000,2224194805,3030,3030,3030,3030,0
20231207,182900,2224194805,3030,3030,3030,3030,0
20231207,182800,2224194805,3030,3030,3030,3030,0
20231207,182700,2224194805,3030,3030,3030,3030,0
20231207,182600,2224194805,3030,3030,3030,3030,0
20231207,182500,2224194805,3030,3030,3030,3030,0
20231207,182400,2224194805,3030,3030,3030,3030,0
20231207,182300,2224194805,3030,3030,3030,3030,0
20231207,182200,2224194805,3030,3030,3030,3030,0
20231207,182100,2224194805,3030,3030,3030,3030,0
20231207,182000,2224194805,3030,3030,3030,3030,0
20231207,181900,2224194805,3030,3030,3030,3030,0
20231207,181800,2224194805,3030,3030,3030,3030,0
20231207,181700,2224194805,3030,3030,3030,3030,0
20231207,181600,2224194805,3030,3030,3030,3030,0
20231207,181500,2224194805,3030,3030,3030,3030,0
20231207,181400,2224194805,3030,3030,3030,3030,0
20231207,181300,2224194805,3030,3030,3030,3030,0
20231207,181200,2224194805,3030,3030,3030,3030,0
20231207,181100,2224194805,3030,3030,3030,3030,0
20231207,181000,2224194805,3030,3030,3030,3030,11670
20231207,180900,2224194805,3030,3030,3030,3030,0
20231207,180800,2224194805,3030,3030,3030,3030,0
20231207,180700,2224194805,3030,3030,3030,3030,0
20231207,180600,2224194805,3030,3030,3030,3030,0
20231207,180500,2224194805,3030,3030,3030,3030,0
20231207,180400,2224194805,3030,3030,3030,3030,0
20231207,180300,2224194805,3030,3030,3030,3030,0
20231207,180200,2224194805,3030,3030,3030,3030,0
20231207,180100,2224194805,3030,3030,3030,3030,0
20231207,180000,2224194805,3030,3030,3030,3030,0
20231207,175900,2224194805,3030,3030,3030,3030,0
20231207,175800,2224194805,3030,3030,3030,3030,0
20231207,175700,2224194805,3030,3030,3030,3030,0
20231207,175600,2224194805,3030,3030,3030,3030,0
20231207,175500,2224194805,3030,3030,3030,3030,0
20231207,175400,2224194805,3030,3030,3030,3030,0
20231207,175300,2224194805,3030,3030,3030,3030,0
20231207,175200,2224194805,3030,3030,3030,3030,0
20231207,175100,2224194805,3030,3030,3030,3030,0
20231207,175000,2224194805,3030,3030,3030,3030,0
20231207,174900,2224194805,3030,3030,3030,3030,0
20231207,174800,2224194805,3030,3030,3030,3030,0
20231207,174700,2224194805,3030,3030,3030,3030,0
20231207,174600,2224194805,3030,3030,3030,3030,0
20231207,174500,2224194805,3030,3030,3030,3030,0
20231207,174400,2224194805,3030,3030,3030,3030,0
20231207,174300,2224194805,3030,3030,3030,3030,0
20231207,174200,2224194805,3030,3030,3030,3030,0
20231207,174100,2224194805,3030,3030,3030,3030,0
20231207,174000,2224194805,3030,3030,3030,3030,11670
20231207,173900,2224194805,3030,3030,3030,3030,0
20231207,173800,2224194805,3030,3030,3030,3030,0
20231207,173700,2224194805,3030,3030,3030,3030,0
20231207,173600,2224194805,3030,3030,3030,3030,0
20231207,173500,2224194805,3030,3030,3030,3030,0
20231207,173400,2224194805,3030,3030,3030,3030,0
20231207,173300,2224194805,3030,3030,3030,3030,0
20231207,173200,2224194805,3030,3030,3030,3030,0
20231207,173100,2224194805,3030,3030,3030,3030,0
20231207,173000,2224194805,3030,3030,3030,3030,0
20231207,172900,2224194805,3030,3030,3030,3030,0
20231207,172800,2224194805,3030,3030,3030,3030,0
20231207,172700,2224194805,3030,3030,3030,3030,0
20231207,172600,2224194805,3030,3030,3030,3030,0
20231207,172500,2224194805,3030,3030,3030,3030,0
20231207,172400,2224194805,3030,3030,3030,3030,0
20231207,172300,2224194805,3030,3030,3030,3030,0
20231207,172200,2224194805,3030,3030,3030,3030,0
20231207,172100,2224194805,3030,3030,3030,3030,0
20231207,172000,2224194805,3030,3030,3030,3030,0
20231207,171900,2224194805,3030,3030,3030,3030,0
20231207,171800,2224194805,3030,3030,3030,3030,0
20231207,171700,2224194805,3030,3030,3030,3030,0
20231207,171600,2224194805,3030,3030,3030,3030,0
20231207,171500,2224194805,3030,3030,3030,3030,0
20231207,171400,2224194805,3030,3030,3030,3030,0
20231207,171300,2224194805,3030,3030,3030,3030,0
20231207,171200,2224194805,3030,3030,3030,3030,0
20231207,171100,2224194805,3030,3030,3030,3030,0
20231207,171000,2224194805,3030,3030,3030,3030,11670
20231207,170900,2224194805,3030,3030,3030,3030,0
20231207,170800,2224194805,3030,3030,3030,3030,0
20231207,170700,2224194805,3030,3030,3030,3030,0
20231207,170600,2224194805,3030,3030,3030,3030,0
20231207,170500,2224194805,3030,3030,3030,3030,0
20231207,170400,2224194805,3030,3030,3030,3030,0
20231207,170300,2224194805,3030,3030,3030,3030,0
20231207,170200,2224194805,3030,3030,3030,3030,0
20231207,170100,2224194805,3030,3030,3030,3030,0
20231207,170000,2224194805,3030,3030,3030,3030,0
20231207,165900,2224194805,3030,3030,3030,3030,0
20231207,165800,2224194805,3030,3030,3030,3030,0
20231207,165700,2224194805,3030,3030,3030,3030,0
20231207,165600,2224194805,3030,3030,3030,3030,0
20231207,165500,2224194805,3030,3030,3030,3030,0
20231207,165400,2224194805,3030,3030,3030,3030,0
20231207,165300,2224194805,3030,3030,3030,3030,0
20231207,165200,2224194805,3030,3030,3030,3030,0
20231207,165100,2224194805,3030,3030,3030,3030,0
20231207,165000,2224194805,3030,3030,3030,3030,0
20231207,164900,2224194805,3030,3030,3030,3030,0
20231207,164800,2224194805,3030,3030,3030,3030,0
20231207,164700,2224194805,3030,3030,3030,3030,0
20231207,164600,2224194805,3030,3030,3030,3030,0
20231207,164500,2224194805,3030,3030,3030,3030,0
20231207,164400,2224194805,3030,3030,3030,3030,0
20231207,164300,2224194805,3030,3030,3030,3030,0
20231207,164200,2224194805,3030,3030,3030,3030,0
20231207,164100,2224194805,3030,3030,3030,3030,0
20231207,164000,2224194805,3030,3030,3030,3030,11670
20231207,163900,2224194805,3030,3030,3030,3030,0
20231207,163800,2224194805,3030,3030,3030,3030,0
20231207,163700,2224194805,3030,3030,3030,3030,0
20231207,163600,2224194805,3030,3030,3030,3030,0
20231207,163500,2224194805,3030,3030,3030,3030,0
20231207,163400,2224194805,3030,3030,3030,3030,0
20231207,163300,2224194805,3030,3030,3030,3030,0
20231207,163200,2224194805,3030,3030,3030,3030,0
20231207,163100,2224194805,3030,3030,3030,3030,0
20231207,163000,2224194805,3030,3030,3030,3030,0
20231207,162900,2224194805,3030,3030,3030,3030,0
20231207,162800,2224194805,3030,3030,3030,3030,0
20231207,162700,2224194805,3030,3030,3030,3030,0
20231207,162600,2224194805,3030,3030,3030,3030,0
20231207,162500,2224194805,3030,3030,3030,3030,0
20231207,162400,2224194805,3030,3030,3030,3030,0
20231207,162300,2224194805,3030,3030,3030,3030,0
20231207,162200,2224194805,3030,3030,3030,3030,0
20231207,162100,2224194805,3030,3030,3030,3030,0
20231207,162000,2224194805,3030,3030,3030,3030,0
20231207,161900,2224194805,3030,3030,3030,3030,0
20231207,161800,2224194805,3030,3030,3030,3030,0
20231207,161700,2224194805,3030,3030,3030,3030,0
20231207,161600,2224194805,3030,3030,3030,3030,0
20231207,161500,2224194805,3030,3030,3030,3030,0
20231207,161400,2224194805,3030,3030,3030,3030,0
20231207,161300,2224194805,3030,3030,3030,3030,0
20231207,161200,2224194805,3030,3030,3030,3030,0
20231207,161100,2224194805,3030,3030,3030,3030,0
20231207,161000,2224194805,3030,3030,3030,3030,11670
20231207,160900,2224194805,3030,3030,3030,3030,0
20231207,160800,2224194805,3030,3030,3030,3030,0
20231207,160700,2224194805,3030,3030,3030,3030,0
20231207,160600,2224194805,3030,3030,3030,3030,0
20231207,160500,2224194805,3030,3030,3030,3030,0
20231207,160400,2224194805,3030,3030,3030,3030,0
20231207,160300,2224194805,3030,3030,3030,3030,0
20231207,160200,2224194805,3030,3030,3030,3030,0
20231207,160100,2224194805,3030,3030,3030,3030,0
20231207,160000,2224194805,3030,3030,3030,3030,0
20231207,155900,2224194805,3030,3030,3030,3030,0
20231207,155800,2224194805,3030,3030,3030,3030,0
20231207,155700,2224194805,3030,3030,3030,3030,0
20231207,155600,2224194805,3030,3030,3030,3030,0
20231207,155500,2224194805,3030,3030,3030,3030,0
20231207,155400,2224194805,3030,3030,3030,3030,0
20231207,155300,2224194805,3030,3030,3030,3030,0
20231207,155200,2224194805,3030,3030,3030,3030,0
20231207,155100,2224194805,3030,3030,3030,3030,0
20231207,155000,2224194805,3030,3030,3030,3030,0
20231207,154900,2224194805,3030,3030,3030,3030,0
20231207,154800,2224194805,3030,3030,3030,3030,0
20231207,154700,2224194805,3030,3030,3030,3030,0
20231207,154600,2224194805,3030,3030,3030,3030,0
20231207,154500,2224194805,3030,3030,3030,3030,0
20231207,154400,2224194805,3030,3030,3030,3030,0
20231207,154300,2224194805,3030,3030,3030,3030,0
20231207,154200,2224194805,3030,3030,3030,3030,0
20231207,154100,2224194805,3030,3030,3030,3030,0
20231207,154000,2224194805,3030,3030,3030,3030,11670
20231207,153900,2224194805,3030,3030,3030,3030,0
20231207,153800,2224194805,3030,3030,3030,3030,0
20231207,153700,2224194805,3030,3030,3030,3030,0
20231207,153600,2224194805,3030,3030,3030,3030,0
20231207,153500,2224194805,3030,3030,3030,3030,0
20231207,153400,2224194805,3030,3030,3030,3030,0
20231207,153300,2224194805,3030,3030,3030,3030,0
20231207,153200,2224194805,3030,3030,3030,3030,0
20231207,153100,2224194805,3030,3030,3030,3030,0
20231207,153000,2224194805,3030,3030,3030,3030,11670
20231207,152900,2188834705,3035,3035,3035,3035,0
20231207,152800,2188834705,3035,3035,3035,3035,0
20231207,152700,2188834705,3035,3035,3035,3035,0
20231207,152600,2188834705,3035,3035,3035,3035,0
20231207,152500,2188834705,3035,3035,3035,3035,0
20231207,152400,2188834705,3035,3035,3035,3035,0
20231207,152300,2188834705,3035,3035,3035,3035,0
20231207,152200,2188834705,3035,3035,3035,3035,0
20231207,152100,2188834705,3035,3035,3035,3035,0
20231207,152000,2188834705,3035,3035,3035,3035,0
20231207,151900,2188834705,3035,3035,3040,3035,910
20231207,151800,2186071645,3040,3040,3045,3035,1128
20231207,151700,2182643530,3045,3040,3045,3040,905
20231207,151600,2179888305,3035,3035,3035,3035,270
20231207,151500,2179068855,3030,3030,3045,3025,5736
20231207,151400,2161621230,3025,3025,3025,3025,116
20231207,151300,2161270330,3025,3030,3030,3025,3257
20231207,151200,2151414650,3025,3040,3040,3025,2050
20231207,151100,2145206745,3040,3040,3040,3040,308
20231207,151000,2144270425,3040,3035,3040,3030,2184
20231207,150900,2137652410,3040,3040,3040,3035,17
20231207,150800,2137600805,3040,3035,3040,3035,105
20231207,150700,2137281610,3030,3030,3030,3025,1083
20231207,150600,2134001830,3030,3035,3035,3030,1329
20231207,150500,2129973915,3035,3035,3035,3035,550
20231207,150400,2128304665,3035,3040,3040,3035,432
20231207,150300,2126992885,3040,3040,3040,3040,2412
20231207,150200,2119660405,3040,3040,3040,3040,1430
20231207,150100,2115313205,3035,3025,3040,3025,8549
20231207,150000,2089403990,3020,3015,3020,3015,1599
20231207,145900,2084575185,3020,3015,3020,3015,1604
20231207,145800,2079738620,3015,3020,3020,3015,2898
20231207,145700,2070996660,3020,3015,3020,3015,712
20231207,145600,2068848645,3015,3020,3025,3015,5770
20231207,145500,2051424840,3020,3025,3025,3020,1140
20231207,145400,2047981965,3025,3025,3025,3025,20
20231207,145300,2047921465,3025,3025,3025,3025,634
20231207,145200,2046003615,3020,3020,3020,3020,153
20231207,145100,2045541555,3025,3020,3025,3020,2955
20231207,145000,2036617235,3020,3025,3025,3020,1447
20231207,144900,2032244325,3020,3020,3025,3020,3913
20231207,144800,2020425175,3025,3030,3030,3025,2739
20231207,144700,2012138490,3030,3030,3030,3025,6302
20231207,144600,1993060385,3035,3035,3040,3035,1108
20231207,144500,1989697555,3035,3040,3040,3035,5344
20231207,144400,1973471410,3040,3040,3040,3040,0
20231207,144300,1973471410,3040,3040,3040,3040,775
20231207,144200,1971115410,3040,3045,3045,3040,2761
20231207,144100,1962721540,3040,3040,3040,3035,2252
20231207,144000,1955880260,3045,3045,3045,3045,0
20231207,143900,1955880260,3045,3045,3045,3045,337
20231207,143800,1954854095,3045,3035,3045,3035,4790
20231207,143700,1940315515,3040,3050,3050,3040,6443
20231207,143600,1920725525,3045,3045,3045,3045,700
20231207,143500,1918594025,3045,3045,3045,3045,1845
20231207,143400,1912976000,3045,3045,3045,3045,431
20231207,143300,1911663605,3045,3055,3055,3045,1455
20231207,143200,1907225790,3055,3055,3055,3055,5
20231207,143100,1907210515,3055,3060,3060,3055,356
20231207,143000,1906121300,3060,3055,3060,3050,243
20231207,142900,1905379430,3050,3050,3050,3050,101
20231207,142800,1905071380,3055,3055,3055,3050,162
20231207,142700,1904576925,3050,3050,3050,3050,0
20231207,142600,1904576925,3050,3050,3050,3050,14
20231207,142500,1904534225,3060,3060,3060,3060,563
20231207,142400,1902811445,3060,3060,3060,3060,326
20231207,142300,1901813885,3060,3060,3060,3060,10
20231207,142200,1901783285,3060,3060,3060,3060,0
20231207,142100,1901783285,3060,3055,3060,3050,83
20231207,142000,1901530075,3050,3050,3050,3050,50
20231207,141900,1901377575,3045,3045,3045,3045,0
20231207,141800,1901377575,3045,3045,3045,3045,5
20231207,141700,1901362350,3050,3055,3055,3050,110
20231207,141600,1901026350,3055,3055,3055,3055,17
20231207,141500,1900974415,3060,3050,3060,3050,6
20231207,141400,1900956105,3060,3050,3060,3050,321
20231207,141300,1899977015,3060,3060,3060,3050,261
20231207,141200,1899180945,3050,3050,3050,3050,185
20231207,141100,1898616695,3050,3045,3050,3045,71
20231207,141000,1898400495,3045,3045,3045,3040,744
20231207,140900,1896135315,3045,3045,3045,3045,1280
20231207,140800,1892237715,3045,3050,3050,3045,2123
20231207,140700,1885772765,3050,3045,3050,3040,1976
20231207,140600,1879762100,3045,3045,3045,3045,201
20231207,140500,1879150055,3050,3055,3055,3050,2012
20231207,140400,1873013405,3060,3060,3060,3060,27
20231207,140300,1872930785,3060,3060,3060,3055,351
20231207,140200,1871857475,3065,3060,3065,3040,17355
20231207,140100,1818932320,3070,3065,3070,3065,280
20231207,140000,1818074075,3070,3070,3070,3070,3
20231207,135900,1818064865,3070,3070,3070,3070,110
20231207,135800,1817727165,3070,3070,3070,3070,0
20231207,135700,1817727165,3070,3070,3070,3070,5
20231207,135600,1817711815,3070,3070,3070,3070,66
20231207,135500,1817509195,3070,3070,3070,3070,645
20231207,135400,1815529045,3070,3070,3070,3070,1
20231207,135300,1815525975,3070,3065,3070,3065,180
20231207,135200,1814973830,3070,3070,3070,3070,356
20231207,135100,1813880910,3060,3060,3060,3060,1
20231207,135000,1813877850,3055,3060,3060,3055,749
20231207,134900,1811589390,3060,3060,3060,3060,688
20231207,134800,1809484110,3060,3060,3060,3060,14
20231207,134700,1809441270,3060,3070,3070,3060,3115
20231207,134600,1799901655,3075,3075,3075,3075,5
20231207,134500,1799886280,3065,3065,3065,3065,0
20231207,134400,1799886280,3065,3065,3065,3065,1
20231207,134300,1799883215,3065,3065,3065,3065,2
20231207,134200,1799877085,3065,3075,3075,3065,581
20231207,134100,1798095085,3070,3070,3070,3070,5
20231207,134000,1798079735,3070,3070,3070,3070,12
20231207,133900,1798042895,3070,3065,3070,3065,823
20231207,133800,1795518785,3065,3065,3065,3065,2281
20231207,133700,1788527520,3060,3065,3065,3060,999
20231207,133600,1785470570,3065,3065,3065,3065,505
20231207,133500,1783922745,3060,3060,3065,3060,115
20231207,133400,1783570815,3060,3060,3065,3060,110
20231207,133300,1783234170,3065,3060,3065,3060,5
20231207,133200,1783218850,3065,3065,3065,3065,17
20231207,133100,1783166745,3065,3060,3065,3050,1009
20231207,133000,1780089160,3050,3060,3060,3050,426
20231207,132900,1778788245,3060,3055,3060,3055,2692
20231207,132800,1770558785,3050,3050,3050,3050,0
20231207,132700,1770558785,3050,3055,3055,3050,499
20231207,132600,1769035510,3055,3055,3055,3055,0
20231207,132500,1769035510,3055,3055,3055,3055,33
20231207,132400,1768934695,3055,3060,3060,3055,1167
20231207,132300,1765369500,3060,3060,3060,3060,307
20231207,132200,1764430080,3060,3060,3060,3060,3
20231207,132100,1764420900,3060,3060,3060,3060,0
20231207,132000,1764420900,3060,3060,3060,3060,0
20231207,131900,1764420900,3060,3060,3060,3060,104
20231207,131800,1764102660,3060,3060,3060,3060,0
20231207,131700,1764102660,3060,3060,3060,3060,10
20231207,131600,1764072060,3060,3060,3060,3060,0
20231207,131500,1764072060,3060,3050,3060,3050,795
20231207,131400,1761646310,3050,3050,3050,3050,155
20231207,131300,1761173560,3050,3055,3055,3050,1000
20231207,131200,1758122825,3055,3055,3055,3055,0
20231207,131100,1758122825,3055,3055,3055,3055,0
20231207,131000,1758122825,3055,3055,3055,3055,891
20231207,130900,1755400820,3055,3055,3055,3055,120
20231207,130800,1755034220,3055,3060,3060,3055,4594
20231207,130700,1740996380,3060,3065,3065,3060,301
20231207,130600,1740075315,3065,3065,3065,3065,23
20231207,130500,1740004820,3065,3065,3065,3065,108
20231207,130400,1739673800,3065,3065,3065,3065,4
20231207,130300,1739661540,3065,3065,3065,3065,1
20231207,130200,1739658475,3060,3060,3060,3060,10
20231207,130100,1739627875,3060,3060,3060,3060,0
20231207,130000,1739627875,3060,3060,3060,3060,1000
20231207,125900,1736567875,3060,3060,3060,3060,37
20231207,125800,1736454655,3060,3060,3060,3060,160
20231207,125700,1735965055,3060,3060,3060,3060,1183
20231207,125600,1732345075,3065,3065,3065,3065,815
20231207,125500,1729847100,3065,3065,3065,3065,0
20231207,125400,1729847100,3065,3065,3065,3065,0
20231207,125300,1729847100,3065,3065,3065,3065,293
20231207,125200,1728949055,3060,3060,3060,3060,1789
20231207,125100,1723474715,3060,3060,3060,3060,0
20231207,125000,1723474715,3060,3060,3060,3060,316
20231207,124900,1722507755,3060,3065,3065,3060,101
20231207,124800,1722198195,3065,3065,3065,3065,22
20231207,124700,1722130765,3065,3065,3065,3065,0
20231207,124600,1722130765,3065,3065,3065,3065,239
20231207,124500,1721398230,3065,3065,3065,3065,350
20231207,124400,1720325480,3070,3065,3070,3065,2
20231207,124300,1720319345,3060,3060,3060,3060,1
20231207,124200,1720316285,3060,3070,3070,3060,15
20231207,124100,1720270375,3070,3070,3075,3070,2012
20231207,124000,1714093530,3065,3065,3065,3065,40
20231207,123900,1713970930,3075,3060,3075,3060,28
20231207,123800,1713885010,3075,3075,3075,3075,0
20231207,123700,1713885010,3075,3070,3075,3070,947
20231207,123600,1710977675,3070,3070,3070,3070,1
20231207,123500,1710974605,3060,3065,3065,3060,1387
20231207,123400,1706729285,3060,3060,3060,3060,0
20231207,123300,1706729285,3060,3060,3060,3060,32
20231207,123200,1706631365,3065,3065,3065,3065,1
20231207,123100,1706628300,3065,3070,3070,3065,1415
20231207,123000,1702289250,3070,3070,3070,3070,183
20231207,122900,1701727440,3070,3070,3070,3070,5
20231207,122800,1701712090,3070,3070,3070,3070,3
20231207,122700,1701702880,3070,3070,3070,3070,1
20231207,122600,1701699810,3070,3070,3070,3070,0
20231207,122500,1701699810,3070,3070,3070,3070,11
20231207,122400,1701666040,3070,3060,3070,3060,7
20231207,122300,1701644610,3060,3070,3070,3060,3080
20231207,122200,1692219010,3070,3070,3070,3070,0
20231207,122100,1692219010,3070,3070,3070,3070,1
20231207,122000,1692215940,3070,3070,3070,3070,1
20231207,121900,1692212870,3060,3060,3060,3060,16
20231207,121800,1692163910,3060,3060,3060,3060,200
20231207,121700,1691551910,3065,3065,3065,3065,10
20231207,121600,1691521260,3065,3065,3065,3065,332
20231207,121500,1690503680,3065,3065,3065,3065,1
20231207,121400,1690500615,3065,3065,3065,3065,0
20231207,121300,1690500615,3065,3065,3065,3065,0
20231207,121200,1690500615,3065,3065,3065,3065,0
20231207,121100,1690500615,3065,3065,3065,3065,652
20231207,121000,1688502235,3065,3065,3065,3065,16
20231207,120900,1688453195,3055,3060,3065,3055,111
20231207,120800,1688113925,3055,3055,3055,3055,1581
20231207,120700,1683283970,3060,3060,3060,3055,1844
20231207,120600,1677641760,3060,3060,3060,3060,30
20231207,120500,1677549960,3065,3065,3065,3065,1000
20231207,120400,1674484960,3065,3065,3065,3065,20
20231207,120300,1674423660,3065,3065,3065,3065,100
20231207,120200,1674117160,3065,3060,3065,3060,90
20231207,120100,1673841315,3065,3065,3065,3065,445
20231207,120000,1672477390,3065,3065,3065,3065,0
20231207,115900,1672477390,3065,3065,3065,3065,15
20231207,115800,1672431415,3065,3060,3065,3060,1649
20231207,115700,1667381775,3065,3065,3065,3065,20
20231207,115600,1667320475,3065,3070,3070,3065,1229
20231207,115500,1663553405,3075,3075,3075,3075,25
20231207,115400,1663476530,3075,3070,3075,3070,41
20231207,115300,1663350645,3070,3070,3070,3065,8
20231207,115200,1663326090,3065,3070,3070,3065,685
20231207,115100,1661225560,3070,3070,3070,3070,19
20231207,115000,1661167230,3070,3070,3070,3065,561
20231207,114900,1659445170,3065,3065,3065,3065,0
20231207,114800,1659445170,3065,3070,3070,3065,406
20231207,114700,1658198890,3070,3070,3070,3070,544
20231207,114600,1656528810,3075,3070,3075,3070,11
20231207,114500,1656495030,3070,3070,3070,3070,30
20231207,114400,1656402930,3065,3065,3065,3065,0
20231207,114300,1656402930,3065,3065,3065,3065,0
20231207,114200,1656402930,3065,3070,3070,3065,303
20231207,114100,1655473310,3070,3070,3070,3070,373
20231207,114000,1654328200,3070,3070,3070,3070,16
20231207,113900,1654279080,3065,3065,3065,3065,98
20231207,113800,1653978710,3060,3060,3060,3060,151
20231207,113700,1653516650,3060,3060,3060,3060,20
20231207,113600,1653455450,3060,3060,3060,3060,200
20231207,113500,1652843450,3060,3060,3060,3060,2
20231207,113400,1652837330,3060,3060,3060,3060,111
20231207,113300,1652497670,3060,3060,3060,3060,1500
20231207,113200,1647907670,3060,3060,3060,3060,240
20231207,113100,1647173270,3060,3060,3060,3060,855
20231207,113000,1644556970,3060,3055,3060,3055,829
20231207,112900,1642024080,3050,3050,3050,3050,0
20231207,112800,1642024080,3050,3050,3050,3050,351
20231207,112700,1640953530,3050,3050,3050,3050,701
20231207,112600,1638815480,3050,3050,3050,3050,0
20231207,112500,1638815480,3050,3055,3055,3050,463
20231207,112400,1637402960,3050,3050,3050,3050,0
20231207,112300,1637402960,3050,3055,3055,3050,1280
20231207,112200,1633498650,3055,3060,3060,3050,10455
20231207,112100,1601547210,3065,3065,3065,3065,12
20231207,112000,1601510430,3065,3065,3065,3065,2
20231207,111900,1601504300,3065,3065,3065,3065,56
20231207,111800,1601332660,3065,3065,3065,3060,2830
20231207,111700,1592665975,3070,3070,3070,3070,101
20231207,111600,1592355905,3070,3075,3075,3070,116
20231207,111500,1591999385,3075,3075,3075,3075,0
20231207,111400,1591999385,3075,3075,3075,3075,162
20231207,111300,1591501235,3070,3070,3070,3070,3
20231207,111200,1591492025,3070,3070,3070,3070,100
20231207,111100,1591185025,3055,3055,3055,3055,159
20231207,111000,1590699280,3055,3055,3070,3055,1023
20231207,110900,1587560510,3060,3055,3060,3055,411
20231207,110800,1586304900,3055,3050,3055,3050,463
20231207,110700,1584891220,3050,3050,3050,3050,1108
20231207,110600,1581511820,3045,3045,3045,3045,412
20231207,110500,1580257280,3050,3050,3055,3050,2454
20231207,110400,1572770300,3050,3050,3050,3045,322
20231207,110300,1571788255,3045,3050,3050,3045,3922
20231207,110200,1559838430,3055,3050,3055,3050,102
20231207,110100,1559527325,3050,3050,3050,3050,213
20231207,110000,1558877675,3050,3045,3050,3045,980
20231207,105900,1555889540,3050,3050,3050,3045,17476
20231207,105800,1502657770,3050,3055,3055,3050,8418
20231207,105700,1476982735,3050,3050,3055,3050,5930
20231207,105600,1458891880,3050,3060,3060,3050,24409
20231207,105500,1384356425,3060,3060,3065,3060,7864
20231207,105400,1360282370,3060,3065,3065,3060,3652
20231207,105300,1349107125,3060,3060,3065,3060,1150
20231207,105200,1345583645,3065,3070,3070,3060,17594
20231207,105100,1291607825,3075,3075,3075,3070,3345
20231207,105000,1281336955,3075,3075,3075,3075,30
20231207,104900,1281244705,3070,3075,3075,3070,10868
20231207,104800,1247837540,3085,3085,3085,3085,11
20231207,104700,1247803605,3080,3075,3080,3075,3063
20231207,104600,1238373210,3075,3080,3080,3075,1731
20231207,104500,1233046555,3085,3085,3085,3085,189
20231207,104400,1232463490,3080,3080,3080,3080,120
20231207,104300,1232093890,3085,3085,3085,3085,1
20231207,104200,1232090805,3080,3080,3080,3080,2228
20231207,104100,1225228565,3080,3080,3085,3080,3037
20231207,104000,1215874440,3085,3085,3085,3085,50
20231207,103900,1215720190,3085,3085,3090,3085,1125
20231207,103800,1212249415,3085,3085,3085,3085,0
20231207,103700,1212249415,3085,3085,3085,3085,2
20231207,103600,1212243245,3080,3080,3080,3080,600
20231207,103500,1210395245,3080,3085,3085,3080,5501
20231207,103400,1193442580,3090,3090,3090,3090,100
20231207,103300,1193133580,3085,3090,3090,3085,1609
20231207,103200,1188169790,3090,3090,3090,3090,0
20231207,103100,1188169790,3090,3085,3090,3085,84
20231207,103000,1187910645,3085,3090,3090,3085,2046
20231207,102900,1181598535,3085,3085,3085,3085,208
20231207,102800,1180956855,3085,3090,3090,3085,110
20231207,102700,1180617005,3090,3090,3095,3090,489
20231207,102600,1179105985,3090,3090,3090,3090,0
20231207,102500,1179105985,3090,3090,3090,3090,1103
20231207,102400,1175697715,3090,3095,3095,3090,157
20231207,102300,1175212535,3095,3090,3095,3090,296
20231207,102200,1174297715,3095,3090,3095,3090,826
20231207,102100,1171745245,3090,3090,3090,3090,200
20231207,102000,1171127245,3090,3095,3095,3090,194
20231207,101900,1170527695,3095,3085,3095,3085,70
20231207,101800,1170311245,3080,3100,3100,3080,9390
20231207,101700,1141306945,3100,3100,3100,3100,122
20231207,101600,1140928745,3095,3095,3100,3095,1454
20231207,101500,1136428590,3100,3095,3100,3095,1392
20231207,101400,1132113395,3095,3095,3095,3095,99
20231207,101300,1131806990,3095,3095,3095,3095,1240
20231207,101200,1127969190,3090,3095,3095,3085,570
20231207,101100,1126208500,3090,3085,3090,3085,639
20231207,101000,1124237020,3085,3095,3095,3085,709
20231207,100900,1122049735,3095,3095,3095,3095,811
20231207,100800,1119539690,3090,3080,3090,3080,1852
20231207,100700,1113827160,3080,3085,3095,3080,8583
20231207,100600,1087373450,3085,3085,3090,3085,1201
20231207,100500,1083663660,3085,3080,3085,3080,190
20231207,100400,1083078420,3080,3090,3090,3080,3380
20231207,100300,1072658755,3090,3090,3090,3090,78
20231207,100200,1072417735,3085,3090,3090,3085,304
20231207,100100,1071479875,3090,3085,3090,3085,194
20231207,100000,1070880935,3085,3085,3085,3085,220
20231207,095900,1070202235,3090,3090,3090,3090,88
20231207,095800,1069930315,3090,3085,3090,3085,601
20231207,095700,1068076225,3080,3090,3090,3080,5355
20231207,095600,1051570455,3090,3095,3095,3090,188
20231207,095500,1050989495,3090,3090,3090,3090,2296
20231207,095400,1043894855,3090,3095,3095,3090,1401
20231207,095300,1039565055,3095,3095,3100,3095,2010
20231207,095200,1033344095,3095,3095,3095,3095,341
20231207,095100,1032288700,3090,3095,3095,3090,3693
20231207,095000,1020863605,3095,3100,3100,3095,610
20231207,094900,1018972675,3100,3095,3100,3095,1568
20231207,094800,1014119215,3100,3095,3100,3095,2979
20231207,094700,1004899195,3100,3100,3100,3100,986
20231207,094600,1001842595,3100,3090,3100,3090,883
20231207,094500,999105305,3100,3095,3100,3095,2160
20231207,094400,992419880,3095,3095,3095,3095,4
20231207,094300,992407500,3095,3095,3095,3095,1291
20231207,094200,988411855,3095,3100,3100,3095,5
20231207,094100,988396365,3100,3095,3100,3095,258
20231207,094000,987597065,3105,3100,3105,3095,3813
20231207,093900,975781550,3100,3095,3100,3090,4940
20231207,093800,960478585,3095,3095,3095,3090,2976
20231207,093700,951279475,3095,3090,3095,3085,602
20231207,093600,949419500,3090,3080,3090,3080,309
20231207,093500,948464710,3085,3090,3090,3085,1004
20231207,093400,945364100,3090,3085,3090,3080,1210
20231207,093300,941635215,3085,3085,3085,3080,1243
20231207,093200,937803060,3085,3085,3085,3080,5995
20231207,093100,919324565,3085,3080,3085,3070,1705
20231207,093000,914081530,3075,3080,3085,3075,9898
20231207,092900,883635910,3085,3090,3090,3075,7410
20231207,092800,860818895,3090,3085,3090,3075,3836
20231207,092700,849001315,3090,3080,3090,3075,5923
20231207,092600,830772180,3090,3085,3095,3085,4305
20231207,092500,817481030,3085,3080,3085,3075,3164
20231207,092400,807737930,3080,3075,3080,3075,1675
20231207,092300,802586625,3075,3080,3085,3070,5744
20231207,092200,784926190,3085,3090,3090,3070,3792
20231207,092100,773269545,3090,3090,3090,3075,1237
20231207,092000,769457160,3085,3080,3085,3075,6023
20231207,091900,750909475,3080,3075,3080,3065,38579
20231207,091800,632599685,3075,3070,3085,3065,12401
20231207,091700,594559060,3065,3090,3090,3065,29152
20231207,091600,505157680,3075,3090,3090,3065,27578
20231207,091500,420402540,3090,3110,3110,3080,13548
20231207,091400,378557175,3110,3110,3115,3095,6613
20231207,091300,358049365,3115,3115,3115,3100,2528
20231207,091200,350202465,3115,3100,3115,3100,5174
20231207,091100,334148025,3100,3105,3105,3095,6335
20231207,091000,314510845,3105,3110,3115,3100,2812
20231207,090900,305773080,3115,3100,3115,3100,6040
20231207,090800,287008670,3100,3110,3110,3070,8712
20231207,090700,260171895,3105,3090,3110,3080,23901
20231207,090600,186419015,3090,3105,3125,3090,9389
20231207,090500,157274170,3105,3160,3165,3105,13900
20231207,090400,113758645,3165,3165,3165,3150,3571
20231207,090300,102486860,3165,3175,3175,3155,2572
20231207,090200,94359735,3175,3165,3185,3160,11762
20231207,090100,57114115,3155,3160,3165,3155,6469
20231207,090000,36677685,3165,3195,3195,3165,11314