KissMeData/146060/min/candle-20231211.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231211,202100,2389677940,2335,2335,2335,2335,4343
20231211,202000,2389677940,2335,2335,2335,2335,0
20231211,201900,2389677940,2335,2335,2335,2335,0
20231211,201800,2389677940,2335,2335,2335,2335,0
20231211,201700,2389677940,2335,2335,2335,2335,0
20231211,201600,2389677940,2335,2335,2335,2335,0
20231211,201500,2389677940,2335,2335,2335,2335,0
20231211,201400,2389677940,2335,2335,2335,2335,0
20231211,201300,2389677940,2335,2335,2335,2335,0
20231211,201200,2389677940,2335,2335,2335,2335,0
20231211,201100,2389677940,2335,2335,2335,2335,0
20231211,201000,2389677940,2335,2335,2335,2335,0
20231211,200900,2389677940,2335,2335,2335,2335,0
20231211,200800,2389677940,2335,2335,2335,2335,0
20231211,200700,2389677940,2335,2335,2335,2335,0
20231211,200600,2389677940,2335,2335,2335,2335,0
20231211,200500,2389677940,2335,2335,2335,2335,0
20231211,200400,2389677940,2335,2335,2335,2335,0
20231211,200300,2389677940,2335,2335,2335,2335,0
20231211,200200,2389677940,2335,2335,2335,2335,0
20231211,200100,2389677940,2335,2335,2335,2335,0
20231211,200000,2389677940,2335,2335,2335,2335,0
20231211,195900,2389677940,2335,2335,2335,2335,0
20231211,195800,2389677940,2335,2335,2335,2335,0
20231211,195700,2389677940,2335,2335,2335,2335,0
20231211,195600,2389677940,2335,2335,2335,2335,0
20231211,195500,2389677940,2335,2335,2335,2335,0
20231211,195400,2389677940,2335,2335,2335,2335,0
20231211,195300,2389677940,2335,2335,2335,2335,0
20231211,195200,2389677940,2335,2335,2335,2335,0
20231211,195100,2389677940,2335,2335,2335,2335,4343
20231211,195000,2389677940,2335,2335,2335,2335,0
20231211,194900,2389677940,2335,2335,2335,2335,0
20231211,194800,2389677940,2335,2335,2335,2335,0
20231211,194700,2389677940,2335,2335,2335,2335,0
20231211,194600,2389677940,2335,2335,2335,2335,0
20231211,194500,2389677940,2335,2335,2335,2335,0
20231211,194400,2389677940,2335,2335,2335,2335,0
20231211,194300,2389677940,2335,2335,2335,2335,0
20231211,194200,2389677940,2335,2335,2335,2335,0
20231211,194100,2389677940,2335,2335,2335,2335,0
20231211,194000,2389677940,2335,2335,2335,2335,0
20231211,193900,2389677940,2335,2335,2335,2335,0
20231211,193800,2389677940,2335,2335,2335,2335,0
20231211,193700,2389677940,2335,2335,2335,2335,0
20231211,193600,2389677940,2335,2335,2335,2335,0
20231211,193500,2389677940,2335,2335,2335,2335,0
20231211,193400,2389677940,2335,2335,2335,2335,0
20231211,193300,2389677940,2335,2335,2335,2335,0
20231211,193200,2389677940,2335,2335,2335,2335,0
20231211,193100,2389677940,2335,2335,2335,2335,0
20231211,193000,2389677940,2335,2335,2335,2335,0
20231211,192900,2389677940,2335,2335,2335,2335,0
20231211,192800,2389677940,2335,2335,2335,2335,0
20231211,192700,2389677940,2335,2335,2335,2335,0
20231211,192600,2389677940,2335,2335,2335,2335,0
20231211,192500,2389677940,2335,2335,2335,2335,0
20231211,192400,2389677940,2335,2335,2335,2335,0
20231211,192300,2389677940,2335,2335,2335,2335,0
20231211,192200,2389677940,2335,2335,2335,2335,0
20231211,192100,2389677940,2335,2335,2335,2335,4343
20231211,192000,2389677940,2335,2335,2335,2335,0
20231211,191900,2389677940,2335,2335,2335,2335,0
20231211,191800,2389677940,2335,2335,2335,2335,0
20231211,191700,2389677940,2335,2335,2335,2335,0
20231211,191600,2389677940,2335,2335,2335,2335,0
20231211,191500,2389677940,2335,2335,2335,2335,0
20231211,191400,2389677940,2335,2335,2335,2335,0
20231211,191300,2389677940,2335,2335,2335,2335,0
20231211,191200,2389677940,2335,2335,2335,2335,0
20231211,191100,2389677940,2335,2335,2335,2335,0
20231211,191000,2389677940,2335,2335,2335,2335,0
20231211,190900,2389677940,2335,2335,2335,2335,0
20231211,190800,2389677940,2335,2335,2335,2335,0
20231211,190700,2389677940,2335,2335,2335,2335,0
20231211,190600,2389677940,2335,2335,2335,2335,0
20231211,190500,2389677940,2335,2335,2335,2335,0
20231211,190400,2389677940,2335,2335,2335,2335,0
20231211,190300,2389677940,2335,2335,2335,2335,0
20231211,190200,2389677940,2335,2335,2335,2335,0
20231211,190100,2389677940,2335,2335,2335,2335,0
20231211,190000,2389677940,2335,2335,2335,2335,0
20231211,185900,2389677940,2335,2335,2335,2335,0
20231211,185800,2389677940,2335,2335,2335,2335,0
20231211,185700,2389677940,2335,2335,2335,2335,0
20231211,185600,2389677940,2335,2335,2335,2335,0
20231211,185500,2389677940,2335,2335,2335,2335,0
20231211,185400,2389677940,2335,2335,2335,2335,0
20231211,185300,2389677940,2335,2335,2335,2335,0
20231211,185200,2389677940,2335,2335,2335,2335,0
20231211,185100,2389677940,2335,2335,2335,2335,4343
20231211,185000,2389677940,2335,2335,2335,2335,0
20231211,184900,2389677940,2335,2335,2335,2335,0
20231211,184800,2389677940,2335,2335,2335,2335,0
20231211,184700,2389677940,2335,2335,2335,2335,0
20231211,184600,2389677940,2335,2335,2335,2335,0
20231211,184500,2389677940,2335,2335,2335,2335,0
20231211,184400,2389677940,2335,2335,2335,2335,0
20231211,184300,2389677940,2335,2335,2335,2335,0
20231211,184200,2389677940,2335,2335,2335,2335,0
20231211,184100,2389677940,2335,2335,2335,2335,0
20231211,184000,2389677940,2335,2335,2335,2335,0
20231211,183900,2389677940,2335,2335,2335,2335,0
20231211,183800,2389677940,2335,2335,2335,2335,0
20231211,183700,2389677940,2335,2335,2335,2335,0
20231211,183600,2389677940,2335,2335,2335,2335,0
20231211,183500,2389677940,2335,2335,2335,2335,0
20231211,183400,2389677940,2335,2335,2335,2335,0
20231211,183300,2389677940,2335,2335,2335,2335,0
20231211,183200,2389677940,2335,2335,2335,2335,0
20231211,183100,2389677940,2335,2335,2335,2335,0
20231211,183000,2389677940,2335,2335,2335,2335,0
20231211,182900,2389677940,2335,2335,2335,2335,0
20231211,182800,2389677940,2335,2335,2335,2335,0
20231211,182700,2389677940,2335,2335,2335,2335,0
20231211,182600,2389677940,2335,2335,2335,2335,0
20231211,182500,2389677940,2335,2335,2335,2335,0
20231211,182400,2389677940,2335,2335,2335,2335,0
20231211,182300,2389677940,2335,2335,2335,2335,0
20231211,182200,2389677940,2335,2335,2335,2335,0
20231211,182100,2389677940,2335,2335,2335,2335,4343
20231211,182000,2389677940,2335,2335,2335,2335,0
20231211,181900,2389677940,2335,2335,2335,2335,0
20231211,181800,2389677940,2335,2335,2335,2335,0
20231211,181700,2389677940,2335,2335,2335,2335,0
20231211,181600,2389677940,2335,2335,2335,2335,0
20231211,181500,2389677940,2335,2335,2335,2335,0
20231211,181400,2389677940,2335,2335,2335,2335,0
20231211,181300,2389677940,2335,2335,2335,2335,0
20231211,181200,2389677940,2335,2335,2335,2335,0
20231211,181100,2389677940,2335,2335,2335,2335,0
20231211,181000,2389677940,2335,2335,2335,2335,0
20231211,180900,2389677940,2335,2335,2335,2335,0
20231211,180800,2389677940,2335,2335,2335,2335,0
20231211,180700,2389677940,2335,2335,2335,2335,0
20231211,180600,2389677940,2335,2335,2335,2335,0
20231211,180500,2389677940,2335,2335,2335,2335,0
20231211,180400,2389677940,2335,2335,2335,2335,0
20231211,180300,2389677940,2335,2335,2335,2335,0
20231211,180200,2389677940,2335,2335,2335,2335,0
20231211,180100,2389677940,2335,2335,2335,2335,0
20231211,180000,2389677940,2335,2335,2335,2335,0
20231211,175900,2389677940,2335,2335,2335,2335,0
20231211,175800,2389677940,2335,2335,2335,2335,0
20231211,175700,2389677940,2335,2335,2335,2335,0
20231211,175600,2389677940,2335,2335,2335,2335,0
20231211,175500,2389677940,2335,2335,2335,2335,0
20231211,175400,2389677940,2335,2335,2335,2335,0
20231211,175300,2389677940,2335,2335,2335,2335,0
20231211,175200,2389677940,2335,2335,2335,2335,0
20231211,175100,2389677940,2335,2335,2335,2335,4343
20231211,175000,2389677940,2335,2335,2335,2335,0
20231211,174900,2389677940,2335,2335,2335,2335,0
20231211,174800,2389677940,2335,2335,2335,2335,0
20231211,174700,2389677940,2335,2335,2335,2335,0
20231211,174600,2389677940,2335,2335,2335,2335,0
20231211,174500,2389677940,2335,2335,2335,2335,0
20231211,174400,2389677940,2335,2335,2335,2335,0
20231211,174300,2389677940,2335,2335,2335,2335,0
20231211,174200,2389677940,2335,2335,2335,2335,0
20231211,174100,2389677940,2335,2335,2335,2335,0
20231211,174000,2389677940,2335,2335,2335,2335,0
20231211,173900,2389677940,2335,2335,2335,2335,0
20231211,173800,2389677940,2335,2335,2335,2335,0
20231211,173700,2389677940,2335,2335,2335,2335,0
20231211,173600,2389677940,2335,2335,2335,2335,0
20231211,173500,2389677940,2335,2335,2335,2335,0
20231211,173400,2389677940,2335,2335,2335,2335,0
20231211,173300,2389677940,2335,2335,2335,2335,0
20231211,173200,2389677940,2335,2335,2335,2335,0
20231211,173100,2389677940,2335,2335,2335,2335,0
20231211,173000,2389677940,2335,2335,2335,2335,0
20231211,172900,2389677940,2335,2335,2335,2335,0
20231211,172800,2389677940,2335,2335,2335,2335,0
20231211,172700,2389677940,2335,2335,2335,2335,0
20231211,172600,2389677940,2335,2335,2335,2335,0
20231211,172500,2389677940,2335,2335,2335,2335,0
20231211,172400,2389677940,2335,2335,2335,2335,0
20231211,172300,2389677940,2335,2335,2335,2335,0
20231211,172200,2389677940,2335,2335,2335,2335,0
20231211,172100,2389677940,2335,2335,2335,2335,4343
20231211,172000,2389677940,2335,2335,2335,2335,0
20231211,171900,2389677940,2335,2335,2335,2335,0
20231211,171800,2389677940,2335,2335,2335,2335,0
20231211,171700,2389677940,2335,2335,2335,2335,0
20231211,171600,2389677940,2335,2335,2335,2335,0
20231211,171500,2389677940,2335,2335,2335,2335,0
20231211,171400,2389677940,2335,2335,2335,2335,0
20231211,171300,2389677940,2335,2335,2335,2335,0
20231211,171200,2389677940,2335,2335,2335,2335,0
20231211,171100,2389677940,2335,2335,2335,2335,0
20231211,171000,2389677940,2335,2335,2335,2335,0
20231211,170900,2389677940,2335,2335,2335,2335,0
20231211,170800,2389677940,2335,2335,2335,2335,0
20231211,170700,2389677940,2335,2335,2335,2335,0
20231211,170600,2389677940,2335,2335,2335,2335,0
20231211,170500,2389677940,2335,2335,2335,2335,0
20231211,170400,2389677940,2335,2335,2335,2335,0
20231211,170300,2389677940,2335,2335,2335,2335,0
20231211,170200,2389677940,2335,2335,2335,2335,0
20231211,170100,2389677940,2335,2335,2335,2335,0
20231211,170000,2389677940,2335,2335,2335,2335,0
20231211,165900,2389677940,2335,2335,2335,2335,0
20231211,165800,2389677940,2335,2335,2335,2335,0
20231211,165700,2389677940,2335,2335,2335,2335,0
20231211,165600,2389677940,2335,2335,2335,2335,0
20231211,165500,2389677940,2335,2335,2335,2335,0
20231211,165400,2389677940,2335,2335,2335,2335,0
20231211,165300,2389677940,2335,2335,2335,2335,0
20231211,165200,2389677940,2335,2335,2335,2335,0
20231211,165100,2389677940,2335,2335,2335,2335,4343
20231211,165000,2389677940,2335,2335,2335,2335,0
20231211,164900,2389677940,2335,2335,2335,2335,0
20231211,164800,2389677940,2335,2335,2335,2335,0
20231211,164700,2389677940,2335,2335,2335,2335,0
20231211,164600,2389677940,2335,2335,2335,2335,0
20231211,164500,2389677940,2335,2335,2335,2335,0
20231211,164400,2389677940,2335,2335,2335,2335,0
20231211,164300,2389677940,2335,2335,2335,2335,0
20231211,164200,2389677940,2335,2335,2335,2335,0
20231211,164100,2389677940,2335,2335,2335,2335,0
20231211,164000,2389677940,2335,2335,2335,2335,0
20231211,163900,2389677940,2335,2335,2335,2335,0
20231211,163800,2389677940,2335,2335,2335,2335,0
20231211,163700,2389677940,2335,2335,2335,2335,0
20231211,163600,2389677940,2335,2335,2335,2335,0
20231211,163500,2389677940,2335,2335,2335,2335,0
20231211,163400,2389677940,2335,2335,2335,2335,0
20231211,163300,2389677940,2335,2335,2335,2335,0
20231211,163200,2389677940,2335,2335,2335,2335,0
20231211,163100,2389677940,2335,2335,2335,2335,0
20231211,163000,2389677940,2335,2335,2335,2335,0
20231211,162900,2389677940,2335,2335,2335,2335,0
20231211,162800,2389677940,2335,2335,2335,2335,0
20231211,162700,2389677940,2335,2335,2335,2335,0
20231211,162600,2389677940,2335,2335,2335,2335,0
20231211,162500,2389677940,2335,2335,2335,2335,0
20231211,162400,2389677940,2335,2335,2335,2335,0
20231211,162300,2389677940,2335,2335,2335,2335,0
20231211,162200,2389677940,2335,2335,2335,2335,0
20231211,162100,2389677940,2335,2335,2335,2335,4343
20231211,162000,2389677940,2335,2335,2335,2335,0
20231211,161900,2389677940,2335,2335,2335,2335,0
20231211,161800,2389677940,2335,2335,2335,2335,0
20231211,161700,2389677940,2335,2335,2335,2335,0
20231211,161600,2389677940,2335,2335,2335,2335,0
20231211,161500,2389677940,2335,2335,2335,2335,0
20231211,161400,2389677940,2335,2335,2335,2335,0
20231211,161300,2389677940,2335,2335,2335,2335,0
20231211,161200,2389677940,2335,2335,2335,2335,0
20231211,161100,2389677940,2335,2335,2335,2335,0
20231211,161000,2389677940,2335,2335,2335,2335,0
20231211,160900,2389677940,2335,2335,2335,2335,0
20231211,160800,2389677940,2335,2335,2335,2335,0
20231211,160700,2389677940,2335,2335,2335,2335,0
20231211,160600,2389677940,2335,2335,2335,2335,0
20231211,160500,2389677940,2335,2335,2335,2335,0
20231211,160400,2389677940,2335,2335,2335,2335,0
20231211,160300,2389677940,2335,2335,2335,2335,0
20231211,160200,2389677940,2335,2335,2335,2335,0
20231211,160100,2389677940,2335,2335,2335,2335,0
20231211,160000,2389677940,2335,2335,2335,2335,0
20231211,155900,2389677940,2335,2335,2335,2335,0
20231211,155800,2389677940,2335,2335,2335,2335,0
20231211,155700,2389677940,2335,2335,2335,2335,0
20231211,155600,2389677940,2335,2335,2335,2335,0
20231211,155500,2389677940,2335,2335,2335,2335,0
20231211,155400,2389677940,2335,2335,2335,2335,0
20231211,155300,2389677940,2335,2335,2335,2335,0
20231211,155200,2389677940,2335,2335,2335,2335,0
20231211,155100,2389677940,2335,2335,2335,2335,4343
20231211,155000,2389677940,2335,2335,2335,2335,0
20231211,154900,2389677940,2335,2335,2335,2335,0
20231211,154800,2389677940,2335,2335,2335,2335,0
20231211,154700,2389677940,2335,2335,2335,2335,0
20231211,154600,2389677940,2335,2335,2335,2335,0
20231211,154500,2389677940,2335,2335,2335,2335,0
20231211,154400,2389677940,2335,2335,2335,2335,0
20231211,154300,2389677940,2335,2335,2335,2335,0
20231211,154200,2389677940,2335,2335,2335,2335,0
20231211,154100,2389677940,2335,2335,2335,2335,0
20231211,154000,2389677940,2335,2335,2335,2335,0
20231211,153900,2389677940,2335,2335,2335,2335,0
20231211,153800,2389677940,2335,2335,2335,2335,0
20231211,153700,2389677940,2335,2335,2335,2335,0
20231211,153600,2389677940,2335,2335,2335,2335,0
20231211,153500,2389677940,2335,2335,2335,2335,0
20231211,153400,2389677940,2335,2335,2335,2335,0
20231211,153300,2389677940,2335,2335,2335,2335,0
20231211,153200,2389677940,2335,2335,2335,2335,0
20231211,153100,2389677940,2335,2335,2335,2335,0
20231211,153000,2389677940,2335,2335,2335,2335,4343
20231211,152900,2379537035,2340,2340,2340,2340,0
20231211,152800,2379537035,2340,2340,2340,2340,0
20231211,152700,2379537035,2340,2340,2340,2340,0
20231211,152600,2379537035,2340,2340,2340,2340,0
20231211,152500,2379537035,2340,2340,2340,2340,0
20231211,152400,2379537035,2340,2340,2340,2340,0
20231211,152300,2379537035,2340,2340,2340,2340,0
20231211,152200,2379537035,2340,2340,2340,2340,0
20231211,152100,2379537035,2340,2340,2340,2340,0
20231211,152000,2379537035,2340,2340,2340,2340,0
20231211,151900,2379537035,2340,2335,2345,2335,3801
20231211,151800,2370644195,2335,2335,2340,2335,3722
20231211,151700,2361952305,2335,2330,2335,2330,1066
20231211,151600,2359468500,2335,2330,2335,2330,4123
20231211,151500,2349861605,2330,2330,2330,2330,663
20231211,151400,2348316815,2330,2330,2330,2330,0
20231211,151300,2348316815,2330,2330,2330,2330,629
20231211,151200,2346851245,2330,2325,2330,2320,3237
20231211,151100,2339324975,2325,2315,2325,2315,1824
20231211,151000,2335090780,2320,2325,2325,2315,677
20231211,150900,2333518630,2325,2320,2325,2315,2381
20231211,150800,2328000865,2320,2320,2325,2320,460
20231211,150700,2326932935,2315,2320,2325,2315,2929
20231211,150600,2320147590,2320,2320,2320,2320,1
20231211,150500,2320145270,2315,2315,2320,2315,1196
20231211,150400,2317376525,2315,2315,2320,2315,61
20231211,150300,2317235305,2315,2320,2320,2310,1723
20231211,150200,2313251580,2320,2325,2330,2320,513
20231211,150100,2312060575,2325,2330,2330,2325,811
20231211,150000,2310174530,2325,2320,2325,2320,897
20231211,145900,2308090990,2310,2315,2320,2310,3701
20231211,145800,2299525095,2315,2310,2315,2300,915
20231211,145700,2297416395,2310,2325,2325,2305,5884
20231211,145600,2283846265,2315,2325,2325,2315,1088
20231211,145500,2281323705,2325,2320,2325,2320,11
20231211,145400,2281298180,2330,2325,2330,2325,1128
20231211,145300,2278672150,2325,2325,2325,2325,211
20231211,145200,2278181575,2325,2325,2325,2325,6
20231211,145100,2278167625,2320,2320,2325,2320,193
20231211,145000,2277719720,2320,2325,2325,2320,264
20231211,144900,2277105970,2330,2330,2330,2325,305
20231211,144800,2276395690,2325,2320,2330,2320,2653
20231211,144700,2270240635,2330,2325,2330,2325,1048
20231211,144600,2267803990,2330,2325,2330,2325,405
20231211,144500,2266862340,2330,2330,2330,2330,0
20231211,144400,2266862340,2330,2330,2330,2330,0
20231211,144300,2266862340,2330,2325,2330,2325,2908
20231211,144200,2260101230,2325,2325,2330,2320,2079
20231211,144100,2255269965,2330,2330,2330,2325,1531
20231211,144000,2251709810,2330,2335,2335,2330,2786
20231211,143900,2245218375,2335,2330,2335,2330,814
20231211,143800,2243317870,2335,2335,2340,2335,237
20231211,143700,2242764450,2335,2335,2335,2335,518
20231211,143600,2241554920,2335,2330,2335,2330,201
20231211,143500,2241086585,2335,2330,2335,2330,33
20231211,143400,2241009690,2335,2335,2340,2325,3004
20231211,143300,2233995355,2335,2335,2335,2330,924
20231211,143200,2231838415,2335,2335,2335,2330,411
20231211,143100,2230880670,2335,2335,2335,2330,17
20231211,143000,2230841045,2325,2330,2340,2325,5213
20231211,142900,2218655900,2335,2325,2335,2325,1974
20231211,142800,2214048575,2330,2325,2330,2325,3280
20231211,142700,2206419590,2320,2325,2325,2320,1507
20231211,142600,2202920310,2325,2325,2325,2325,3
20231211,142500,2202913335,2320,2320,2320,2320,688
20231211,142400,2201317175,2320,2320,2320,2320,18
20231211,142300,2201275415,2320,2320,2320,2320,0
20231211,142200,2201275415,2320,2315,2320,2315,1966
20231211,142100,2196714795,2315,2315,2315,2315,229
20231211,142000,2196184660,2315,2315,2315,2315,65
20231211,141900,2196034185,2315,2315,2315,2315,280
20231211,141800,2195385985,2310,2310,2315,2310,1339
20231211,141700,2192292550,2310,2305,2310,2305,416
20231211,141600,2191333035,2310,2310,2310,2310,41
20231211,141500,2191238325,2310,2310,2310,2310,123
20231211,141400,2190954195,2305,2305,2305,2300,1062
20231211,141300,2188506290,2305,2295,2305,2295,734
20231211,141200,2186815420,2305,2300,2305,2290,786
20231211,141100,2185011080,2295,2305,2310,2295,2268
20231211,141000,2179800610,2300,2305,2305,2300,464
20231211,140900,2178732390,2315,2315,2315,2310,1101
20231211,140800,2176187580,2315,2325,2325,2315,399
20231211,140700,2175263885,2325,2325,2325,2320,716
20231211,140600,2173602055,2325,2325,2325,2325,0
20231211,140500,2173602055,2325,2325,2325,2325,1002
20231211,140400,2171272405,2320,2315,2320,2315,189
20231211,140300,2170833930,2325,2325,2325,2325,31
20231211,140200,2170761855,2325,2320,2325,2320,79
20231211,140100,2170578470,2320,2320,2320,2320,106
20231211,140000,2170332550,2325,2315,2325,2315,4380
20231211,135900,2160154735,2320,2315,2320,2315,503
20231211,135800,2158990235,2315,2310,2315,2310,355
20231211,135700,2158170010,2315,2310,2315,2300,4975
20231211,135600,2146699190,2315,2315,2320,2315,1637
20231211,135500,2142909525,2320,2320,2325,2320,4052
20231211,135400,2133508865,2325,2330,2330,2315,2860
20231211,135300,2126862495,2335,2335,2335,2330,1290
20231211,135200,2123852970,2335,2330,2335,2330,2828
20231211,135100,2117252245,2335,2330,2335,2330,3847
20231211,135000,2108275530,2330,2330,2330,2325,692
20231211,134900,2106665920,2325,2325,2330,2325,5141
20231211,134800,2094699895,2325,2320,2325,2320,3303
20231211,134700,2087036925,2320,2310,2320,2310,5490
20231211,134600,2074339320,2310,2300,2310,2300,3361
20231211,134500,2066586165,2300,2310,2310,2300,266
20231211,134400,2065973510,2310,2310,2310,2310,731
20231211,134300,2064284900,2310,2305,2310,2305,1120
20231211,134200,2061703005,2305,2305,2310,2305,2016
20231211,134100,2057056115,2310,2310,2310,2305,426
20231211,134000,2056073555,2310,2305,2310,2305,1118
20231211,133900,2053491325,2305,2300,2310,2300,5916
20231211,133800,2039884490,2300,2315,2315,2300,2389
20231211,133700,2034376905,2315,2310,2315,2310,2097
20231211,133600,2029532815,2315,2310,2315,2305,9269
20231211,133500,2008160410,2310,2310,2310,2310,617
20231211,133400,2006735140,2310,2305,2315,2305,2136
20231211,133300,2001796955,2310,2310,2310,2310,80
20231211,133200,2001612155,2310,2305,2310,2300,1376
20231211,133100,1998443605,2315,2315,2315,2315,12
20231211,133000,1998415825,2310,2310,2315,2300,2441
20231211,132900,1992786930,2315,2315,2315,2315,2200
20231211,132800,1987693930,2315,2320,2320,2315,1007
20231211,132700,1985357715,2320,2320,2320,2315,702
20231211,132600,1983731175,2315,2315,2320,2315,1834
20231211,132500,1979480985,2320,2315,2320,2315,602
20231211,132400,1978086835,2315,2320,2320,2315,1417
20231211,132300,1974804545,2320,2320,2325,2320,3448
20231211,132200,1966805175,2320,2315,2320,2315,2266
20231211,132100,1961554935,2315,2305,2315,2300,4355
20231211,132000,1951524190,2310,2315,2315,2295,1235
20231211,131900,1948684930,2300,2315,2315,2300,4529
20231211,131800,1938247575,2310,2320,2325,2310,9804
20231211,131700,1915510605,2320,2305,2320,2305,4703
20231211,131600,1904635105,2315,2305,2315,2300,12649
20231211,131500,1875468755,2305,2290,2310,2290,14630
20231211,131400,1841796490,2290,2295,2295,2280,7257
20231211,131300,1825209710,2295,2285,2295,2280,12681
20231211,131200,1796171305,2290,2275,2290,2275,7245
20231211,131100,1779655470,2275,2275,2275,2260,5919
20231211,131000,1766215450,2275,2265,2275,2265,17745
20231211,130900,1725933090,2265,2260,2270,2260,3000
20231211,130800,1719132570,2255,2250,2260,2250,1186
20231211,130700,1716461340,2250,2260,2265,2245,18962
20231211,130600,1673741350,2260,2255,2265,2250,6589
20231211,130500,1658897945,2255,2265,2275,2255,19540
20231211,130400,1614684685,2265,2250,2265,2245,7923
20231211,130300,1596836000,2250,2240,2250,2235,32130
20231211,130200,1524772345,2240,2250,2270,2235,44160
20231211,130100,1425676320,2250,2270,2275,2240,49576
20231211,130000,1313792230,2270,2280,2280,2265,28070
20231211,125900,1249990915,2280,2290,2290,2275,27520
20231211,125800,1187212060,2295,2310,2320,2285,57835
20231211,125700,1054222330,2310,2335,2335,2310,12146
20231211,125600,1026106360,2335,2335,2340,2315,8246
20231211,125500,1006934205,2335,2350,2350,2335,16653
20231211,125400,967963565,2350,2330,2350,2325,36173
20231211,125300,883180365,2330,2325,2330,2320,3418
20231211,125200,875234155,2325,2320,2325,2295,32803
20231211,125100,799425485,2320,2350,2350,2320,16701
20231211,125000,760570345,2350,2345,2350,2325,18849
20231211,124900,716645985,2340,2360,2360,2340,4492
20231211,124800,706107365,2365,2355,2365,2355,16309
20231211,124700,667637915,2355,2335,2355,2335,7853
20231211,124600,649238930,2335,2355,2355,2325,13782
20231211,124500,617082620,2345,2370,2370,2345,7576
20231211,124400,599226555,2370,2365,2370,2360,9726
20231211,124300,576258495,2365,2380,2380,2365,4469
20231211,124200,565670335,2380,2390,2395,2375,16598
20231211,124100,526105585,2390,2375,2420,2375,12808
20231211,124000,495562565,2375,2390,2390,2370,10913
20231211,123900,469597130,2390,2405,2410,2390,8964
20231211,123800,448090810,2405,2410,2420,2400,24446
20231211,123700,389256950,2415,2420,2425,2410,7420
20231211,123600,371312055,2425,2425,2425,2425,0
20231211,123500,371312055,2425,2425,2425,2425,15
20231211,123400,371275680,2425,2425,2425,2425,105
20231211,123300,371021055,2425,2430,2430,2425,500
20231211,123200,369806960,2440,2440,2440,2440,0
20231211,123100,369806960,2440,2430,2440,2430,236
20231211,123000,369233460,2430,2435,2435,2430,1558
20231211,122900,365446355,2440,2430,2440,2430,335
20231211,122800,364630695,2430,2425,2430,2425,68
20231211,122700,364465540,2430,2425,2430,2425,14
20231211,122600,364431580,2430,2430,2430,2430,2
20231211,122500,364426720,2425,2425,2425,2425,12
20231211,122400,364397620,2430,2425,2430,2425,5
20231211,122300,364385485,2430,2430,2430,2430,3
20231211,122200,364378195,2430,2425,2430,2425,2
20231211,122100,364373340,2435,2435,2435,2435,1
20231211,122000,364370905,2435,2435,2435,2435,0
20231211,121900,364370905,2435,2430,2435,2430,3503
20231211,121800,355858605,2435,2435,2435,2435,10
20231211,121700,355834255,2435,2435,2435,2435,0
20231211,121600,355834255,2435,2435,2435,2435,250
20231211,121500,355225505,2430,2435,2435,2430,179
20231211,121400,354790530,2430,2425,2430,2425,21
20231211,121300,354739550,2425,2420,2425,2420,378
20231211,121200,353824050,2425,2425,2425,2425,1234
20231211,121100,350831600,2420,2425,2425,2420,609
20231211,121000,349357815,2425,2425,2425,2425,113
20231211,120900,349083790,2420,2425,2425,2420,3503
20231211,120800,340603265,2430,2430,2430,2430,0
20231211,120700,340603265,2430,2435,2435,2430,8
20231211,120600,340583820,2430,2430,2430,2430,20
20231211,120500,340535220,2430,2430,2435,2425,45
20231211,120400,340425890,2425,2425,2425,2425,225
20231211,120300,339880265,2430,2430,2430,2430,300
20231211,120200,339151265,2435,2435,2435,2435,0
20231211,120100,339151265,2435,2435,2435,2435,136
20231211,120000,338820105,2435,2430,2435,2430,84
20231211,115900,338615980,2425,2430,2430,2425,3
20231211,115800,338608695,2430,2420,2430,2420,561
20231211,115700,337248345,2425,2430,2430,2425,184
20231211,115600,336801895,2430,2430,2430,2430,2
20231211,115500,336797035,2415,2415,2415,2415,0
20231211,115400,336797035,2415,2425,2425,2415,2500
20231211,115300,330750510,2425,2425,2425,2425,0
20231211,115200,330750510,2425,2435,2435,2425,469
20231211,115100,329610905,2435,2435,2435,2435,12
20231211,115000,329581685,2430,2435,2435,2430,1500
20231211,114900,325935300,2435,2435,2435,2435,1322
20231211,114800,322716230,2435,2435,2435,2435,0
20231211,114700,322716230,2435,2435,2435,2435,0
20231211,114600,322716230,2435,2435,2435,2435,12
20231211,114500,322687010,2435,2435,2435,2435,0
20231211,114400,322687010,2435,2440,2440,2435,203
20231211,114300,322192695,2440,2440,2440,2440,1133
20231211,114200,319428175,2440,2440,2440,2440,400
20231211,114100,318452175,2440,2445,2445,2440,1732
20231211,114000,314220635,2445,2445,2445,2445,0
20231211,113900,314220635,2445,2445,2445,2445,301
20231211,113800,313484690,2440,2440,2440,2440,99
20231211,113700,313243130,2445,2445,2445,2445,1
20231211,113600,313240685,2440,2450,2450,2440,85
20231211,113500,313032870,2445,2445,2445,2445,12
20231211,113400,313003530,2450,2450,2450,2450,1
20231211,113300,313001080,2450,2450,2450,2450,3
20231211,113200,312993730,2450,2450,2450,2445,5
20231211,113100,312981485,2445,2445,2445,2445,0
20231211,113000,312981485,2445,2445,2445,2445,0
20231211,112900,312981485,2445,2445,2445,2445,1
20231211,112800,312979040,2445,2445,2445,2445,17
20231211,112700,312937475,2445,2445,2445,2440,35
20231211,112600,312851960,2440,2445,2445,2440,246
20231211,112500,312251220,2440,2445,2450,2440,4646
20231211,112400,300899970,2445,2450,2450,2445,17
20231211,112300,300858380,2450,2450,2450,2450,51
20231211,112200,300733430,2450,2450,2450,2450,1586
20231211,112100,296847730,2455,2455,2455,2455,1
20231211,112000,296845275,2450,2450,2450,2450,12
20231211,111900,296815875,2455,2455,2455,2455,0
20231211,111800,296815875,2455,2450,2455,2450,4
20231211,111700,296806060,2455,2450,2455,2450,2
20231211,111600,296801155,2450,2450,2450,2450,12
20231211,111500,296771755,2450,2450,2450,2450,0
20231211,111400,296771755,2450,2450,2450,2450,50
20231211,111300,296649255,2450,2450,2450,2450,149
20231211,111200,296284205,2450,2450,2450,2450,90
20231211,111100,296063705,2450,2455,2455,2450,1351
20231211,111000,292753305,2450,2450,2450,2450,1004
20231211,110900,290293505,2450,2450,2450,2450,2
20231211,110800,290288605,2450,2450,2450,2450,310
20231211,110700,289529105,2450,2445,2450,2445,111
20231211,110600,289257650,2450,2450,2450,2450,559
20231211,110500,287888100,2445,2450,2450,2440,2590
20231211,110400,281558830,2440,2455,2455,2440,3677
20231211,110300,272548730,2460,2465,2465,2450,7557
20231211,110200,253983790,2465,2470,2475,2465,7672
20231211,110100,235038610,2475,2485,2485,2475,6133
20231211,110000,219858245,2485,2485,2485,2485,0
20231211,105900,219858245,2485,2485,2485,2485,0
20231211,105800,219858245,2485,2475,2485,2475,3
20231211,105700,219850805,2485,2485,2485,2485,0
20231211,105600,219850805,2485,2480,2485,2480,10
20231211,105500,219825990,2475,2475,2475,2475,12
20231211,105400,219796290,2465,2475,2475,2465,465
20231211,105300,218647435,2465,2480,2480,2465,1540
20231211,105200,214845450,2480,2480,2480,2480,0
20231211,105100,214845450,2480,2480,2480,2480,1
20231211,105000,214842970,2475,2475,2475,2475,188
20231211,104900,214377670,2480,2480,2480,2480,569
20231211,104800,212966550,2485,2485,2485,2485,10
20231211,104700,212941700,2485,2485,2485,2485,10
20231211,104600,212916850,2485,2480,2485,2480,20
20231211,104500,212867200,2485,2485,2485,2485,0
20231211,104400,212867200,2485,2480,2485,2480,149
20231211,104300,212497425,2480,2480,2480,2480,0
20231211,104200,212497425,2480,2475,2480,2475,516
20231211,104100,211219240,2480,2465,2480,2465,13048
20231211,104000,178982280,2465,2480,2480,2465,1478
20231211,103900,175332760,2470,2470,2470,2470,0
20231211,103800,175332760,2470,2470,2470,2470,97
20231211,103700,175093170,2480,2475,2480,2475,727
20231211,103600,173293840,2475,2475,2475,2475,0
20231211,103500,173293840,2475,2475,2475,2475,0
20231211,103400,173293840,2475,2475,2475,2475,180
20231211,103300,172848340,2475,2480,2480,2475,325
20231211,103200,172043920,2475,2475,2475,2475,0
20231211,103100,172043920,2475,2475,2475,2475,0
20231211,103000,172043920,2475,2485,2485,2475,13
20231211,102900,172011735,2485,2485,2490,2485,383
20231211,102800,171058980,2475,2485,2485,2475,415
20231211,102700,170029055,2485,2485,2490,2485,1578
20231211,102600,166100225,2490,2485,2490,2485,777
20231211,102500,164169375,2485,2490,2490,2485,13
20231211,102400,164137065,2485,2490,2490,2485,160
20231211,102300,163738965,2485,2490,2490,2485,417
20231211,102200,162701030,2500,2495,2500,2495,791
20231211,102100,160726990,2495,2495,2495,2495,448
20231211,102000,159609230,2495,2495,2495,2495,0
20231211,101900,159609230,2495,2495,2495,2495,0
20231211,101800,159609230,2495,2495,2495,2495,0
20231211,101700,159609230,2495,2490,2495,2490,2
20231211,101600,159604245,2490,2485,2490,2485,106
20231211,101500,159340405,2485,2485,2485,2485,0
20231211,101400,159340405,2485,2485,2485,2485,1
20231211,101300,159337920,2485,2480,2485,2480,13
20231211,101200,159305675,2480,2480,2480,2480,0
20231211,101100,159305675,2480,2480,2480,2480,40
20231211,101000,159206475,2490,2490,2490,2490,1
20231211,100900,159203985,2490,2485,2490,2485,9
20231211,100800,159181610,2475,2480,2480,2475,13
20231211,100700,159149430,2485,2480,2485,2480,204
20231211,100600,158643505,2480,2480,2480,2475,174
20231211,100500,158212065,2490,2490,2490,2490,0
20231211,100400,158212065,2490,2485,2495,2485,572
20231211,100300,156790610,2490,2495,2495,2490,228
20231211,100200,156222880,2495,2485,2495,2485,212
20231211,100100,155694040,2495,2495,2495,2485,1115
20231211,100000,152920110,2495,2495,2495,2495,0
20231211,095900,152920110,2495,2495,2495,2495,0
20231211,095800,152920110,2495,2495,2495,2495,363
20231211,095700,152014425,2495,2500,2500,2490,215
20231211,095600,151477775,2495,2495,2500,2495,35
20231211,095500,151390445,2495,2495,2495,2495,265
20231211,095400,150729270,2505,2505,2505,2505,0
20231211,095300,150729270,2505,2505,2505,2505,1
20231211,095200,150726765,2495,2500,2505,2495,2869
20231211,095100,143554410,2505,2505,2505,2505,0
20231211,095000,143554410,2505,2510,2510,2505,1432
20231211,094900,139967235,2505,2510,2510,2505,14
20231211,094800,139932155,2510,2505,2510,2505,1494
20231211,094700,136189675,2505,2505,2505,2500,439
20231211,094600,135089985,2500,2500,2500,2495,507
20231211,094500,133822940,2495,2495,2500,2495,12
20231211,094400,133792980,2505,2505,2505,2505,328
20231211,094300,132971340,2505,2505,2505,2500,545
20231211,094200,131608820,2505,2505,2505,2505,76
20231211,094100,131418440,2505,2505,2505,2505,1149
20231211,094000,128540195,2505,2475,2505,2475,5077
20231211,093900,115848470,2485,2475,2485,2475,51
20231211,093800,115722040,2480,2480,2480,2480,166
20231211,093700,115310360,2485,2480,2485,2480,334
20231211,093600,114480420,2485,2480,2485,2480,236
20231211,093500,113895130,2490,2490,2490,2490,20
20231211,093400,113845330,2490,2475,2490,2475,1001
20231211,093300,111355840,2490,2475,2490,2475,5
20231211,093200,111343435,2490,2490,2490,2490,282
20231211,093100,110641255,2485,2490,2490,2475,646
20231211,093000,109038500,2485,2490,2490,2485,16
20231211,092900,108998730,2490,2485,2490,2485,15
20231211,092800,108961440,2490,2490,2490,2490,1
20231211,092700,108958950,2490,2490,2490,2485,186
20231211,092600,108496090,2490,2485,2490,2485,247
20231211,092500,107882285,2485,2480,2485,2470,1346
20231211,092400,104545560,2480,2475,2480,2470,1381
20231211,092300,101127700,2475,2485,2485,2470,1026
20231211,092200,98586610,2485,2485,2485,2485,381
20231211,092100,97639825,2490,2500,2500,2490,1507
20231211,092000,93880890,2500,2500,2500,2500,7
20231211,091900,93863390,2500,2495,2500,2495,1340
20231211,091800,90519310,2495,2505,2505,2490,1604
20231211,091700,86517600,2495,2520,2525,2495,4516
20231211,091600,75174135,2520,2530,2530,2515,4085
20231211,091500,64863650,2525,2515,2525,2510,4245
20231211,091400,54166215,2510,2495,2510,2495,9973
20231211,091300,29230880,2500,2500,2500,2490,611
20231211,091200,27706580,2500,2490,2500,2490,1190
20231211,091100,24736405,2495,2490,2495,2490,625
20231211,091000,23180140,2480,2480,2490,2480,958
20231211,090900,20799605,2485,2475,2485,2475,834
20231211,090800,18731960,2475,2475,2475,2470,127
20231211,090700,18417735,2475,2460,2475,2460,1818
20231211,090600,13941745,2460,2445,2460,2445,2497
20231211,090500,7814275,2445,2445,2445,2445,168
20231211,090400,7403515,2450,2450,2450,2450,307
20231211,090300,6651365,2450,2450,2450,2450,931
20231211,090200,4370415,2450,2450,2450,2450,7
20231211,090100,4353265,2450,2450,2455,2450,1472
20231211,090000,746350,2455,2445,2455,2445,305