KissMeData/214390/min/candle-20231205.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231205,203700,6372260510,9250,9250,9250,9250,16353
20231205,203600,6372260510,9250,9250,9250,9250,0
20231205,203500,6372260510,9250,9250,9250,9250,0
20231205,203400,6372260510,9250,9250,9250,9250,0
20231205,203300,6372260510,9250,9250,9250,9250,0
20231205,203200,6372260510,9250,9250,9250,9250,0
20231205,203100,6372260510,9250,9250,9250,9250,0
20231205,203000,6372260510,9250,9250,9250,9250,0
20231205,202900,6372260510,9250,9250,9250,9250,0
20231205,202800,6372260510,9250,9250,9250,9250,0
20231205,202700,6372260510,9250,9250,9250,9250,0
20231205,202600,6372260510,9250,9250,9250,9250,0
20231205,202500,6372260510,9250,9250,9250,9250,0
20231205,202400,6372260510,9250,9250,9250,9250,0
20231205,202300,6372260510,9250,9250,9250,9250,0
20231205,202200,6372260510,9250,9250,9250,9250,0
20231205,202100,6372260510,9250,9250,9250,9250,0
20231205,202000,6372260510,9250,9250,9250,9250,0
20231205,201900,6372260510,9250,9250,9250,9250,0
20231205,201800,6372260510,9250,9250,9250,9250,0
20231205,201700,6372260510,9250,9250,9250,9250,0
20231205,201600,6372260510,9250,9250,9250,9250,0
20231205,201500,6372260510,9250,9250,9250,9250,0
20231205,201400,6372260510,9250,9250,9250,9250,0
20231205,201300,6372260510,9250,9250,9250,9250,0
20231205,201200,6372260510,9250,9250,9250,9250,0
20231205,201100,6372260510,9250,9250,9250,9250,0
20231205,201000,6372260510,9250,9250,9250,9250,0
20231205,200900,6372260510,9250,9250,9250,9250,0
20231205,200800,6372260510,9250,9250,9250,9250,0
20231205,200700,6372260510,9250,9250,9250,9250,16353
20231205,200600,6372260510,9250,9250,9250,9250,0
20231205,200500,6372260510,9250,9250,9250,9250,0
20231205,200400,6372260510,9250,9250,9250,9250,0
20231205,200300,6372260510,9250,9250,9250,9250,0
20231205,200200,6372260510,9250,9250,9250,9250,0
20231205,200100,6372260510,9250,9250,9250,9250,0
20231205,200000,6372260510,9250,9250,9250,9250,0
20231205,195900,6372260510,9250,9250,9250,9250,0
20231205,195800,6372260510,9250,9250,9250,9250,0
20231205,195700,6372260510,9250,9250,9250,9250,0
20231205,195600,6372260510,9250,9250,9250,9250,0
20231205,195500,6372260510,9250,9250,9250,9250,0
20231205,195400,6372260510,9250,9250,9250,9250,0
20231205,195300,6372260510,9250,9250,9250,9250,0
20231205,195200,6372260510,9250,9250,9250,9250,0
20231205,195100,6372260510,9250,9250,9250,9250,0
20231205,195000,6372260510,9250,9250,9250,9250,0
20231205,194900,6372260510,9250,9250,9250,9250,0
20231205,194800,6372260510,9250,9250,9250,9250,0
20231205,194700,6372260510,9250,9250,9250,9250,0
20231205,194600,6372260510,9250,9250,9250,9250,0
20231205,194500,6372260510,9250,9250,9250,9250,0
20231205,194400,6372260510,9250,9250,9250,9250,0
20231205,194300,6372260510,9250,9250,9250,9250,0
20231205,194200,6372260510,9250,9250,9250,9250,0
20231205,194100,6372260510,9250,9250,9250,9250,0
20231205,194000,6372260510,9250,9250,9250,9250,0
20231205,193900,6372260510,9250,9250,9250,9250,0
20231205,193800,6372260510,9250,9250,9250,9250,0
20231205,193700,6372260510,9250,9250,9250,9250,16353
20231205,193600,6372260510,9250,9250,9250,9250,0
20231205,193500,6372260510,9250,9250,9250,9250,0
20231205,193400,6372260510,9250,9250,9250,9250,0
20231205,193300,6372260510,9250,9250,9250,9250,0
20231205,193200,6372260510,9250,9250,9250,9250,0
20231205,193100,6372260510,9250,9250,9250,9250,0
20231205,193000,6372260510,9250,9250,9250,9250,0
20231205,192900,6372260510,9250,9250,9250,9250,0
20231205,192800,6372260510,9250,9250,9250,9250,0
20231205,192700,6372260510,9250,9250,9250,9250,0
20231205,192600,6372260510,9250,9250,9250,9250,0
20231205,192500,6372260510,9250,9250,9250,9250,0
20231205,192400,6372260510,9250,9250,9250,9250,0
20231205,192300,6372260510,9250,9250,9250,9250,0
20231205,192200,6372260510,9250,9250,9250,9250,0
20231205,192100,6372260510,9250,9250,9250,9250,0
20231205,192000,6372260510,9250,9250,9250,9250,0
20231205,191900,6372260510,9250,9250,9250,9250,0
20231205,191800,6372260510,9250,9250,9250,9250,0
20231205,191700,6372260510,9250,9250,9250,9250,0
20231205,191600,6372260510,9250,9250,9250,9250,0
20231205,191500,6372260510,9250,9250,9250,9250,0
20231205,191400,6372260510,9250,9250,9250,9250,0
20231205,191300,6372260510,9250,9250,9250,9250,0
20231205,191200,6372260510,9250,9250,9250,9250,0
20231205,191100,6372260510,9250,9250,9250,9250,0
20231205,191000,6372260510,9250,9250,9250,9250,0
20231205,190900,6372260510,9250,9250,9250,9250,0
20231205,190800,6372260510,9250,9250,9250,9250,0
20231205,190700,6372260510,9250,9250,9250,9250,16353
20231205,190600,6372260510,9250,9250,9250,9250,0
20231205,190500,6372260510,9250,9250,9250,9250,0
20231205,190400,6372260510,9250,9250,9250,9250,0
20231205,190300,6372260510,9250,9250,9250,9250,0
20231205,190200,6372260510,9250,9250,9250,9250,0
20231205,190100,6372260510,9250,9250,9250,9250,0
20231205,190000,6372260510,9250,9250,9250,9250,0
20231205,185900,6372260510,9250,9250,9250,9250,0
20231205,185800,6372260510,9250,9250,9250,9250,0
20231205,185700,6372260510,9250,9250,9250,9250,0
20231205,185600,6372260510,9250,9250,9250,9250,0
20231205,185500,6372260510,9250,9250,9250,9250,0
20231205,185400,6372260510,9250,9250,9250,9250,0
20231205,185300,6372260510,9250,9250,9250,9250,0
20231205,185200,6372260510,9250,9250,9250,9250,0
20231205,185100,6372260510,9250,9250,9250,9250,0
20231205,185000,6372260510,9250,9250,9250,9250,0
20231205,184900,6372260510,9250,9250,9250,9250,0
20231205,184800,6372260510,9250,9250,9250,9250,0
20231205,184700,6372260510,9250,9250,9250,9250,0
20231205,184600,6372260510,9250,9250,9250,9250,0
20231205,184500,6372260510,9250,9250,9250,9250,0
20231205,184400,6372260510,9250,9250,9250,9250,0
20231205,184300,6372260510,9250,9250,9250,9250,0
20231205,184200,6372260510,9250,9250,9250,9250,0
20231205,184100,6372260510,9250,9250,9250,9250,0
20231205,184000,6372260510,9250,9250,9250,9250,0
20231205,183900,6372260510,9250,9250,9250,9250,0
20231205,183800,6372260510,9250,9250,9250,9250,0
20231205,183700,6372260510,9250,9250,9250,9250,16353
20231205,183600,6372260510,9250,9250,9250,9250,0
20231205,183500,6372260510,9250,9250,9250,9250,0
20231205,183400,6372260510,9250,9250,9250,9250,0
20231205,183300,6372260510,9250,9250,9250,9250,0
20231205,183200,6372260510,9250,9250,9250,9250,0
20231205,183100,6372260510,9250,9250,9250,9250,0
20231205,183000,6372260510,9250,9250,9250,9250,0
20231205,182900,6372260510,9250,9250,9250,9250,0
20231205,182800,6372260510,9250,9250,9250,9250,0
20231205,182700,6372260510,9250,9250,9250,9250,0
20231205,182600,6372260510,9250,9250,9250,9250,0
20231205,182500,6372260510,9250,9250,9250,9250,0
20231205,182400,6372260510,9250,9250,9250,9250,0
20231205,182300,6372260510,9250,9250,9250,9250,0
20231205,182200,6372260510,9250,9250,9250,9250,0
20231205,182100,6372260510,9250,9250,9250,9250,0
20231205,182000,6372260510,9250,9250,9250,9250,0
20231205,181900,6372260510,9250,9250,9250,9250,0
20231205,181800,6372260510,9250,9250,9250,9250,0
20231205,181700,6372260510,9250,9250,9250,9250,0
20231205,181600,6372260510,9250,9250,9250,9250,0
20231205,181500,6372260510,9250,9250,9250,9250,0
20231205,181400,6372260510,9250,9250,9250,9250,0
20231205,181300,6372260510,9250,9250,9250,9250,0
20231205,181200,6372260510,9250,9250,9250,9250,0
20231205,181100,6372260510,9250,9250,9250,9250,0
20231205,181000,6372260510,9250,9250,9250,9250,0
20231205,180900,6372260510,9250,9250,9250,9250,0
20231205,180800,6372260510,9250,9250,9250,9250,0
20231205,180700,6372260510,9250,9250,9250,9250,16353
20231205,180600,6372260510,9250,9250,9250,9250,0
20231205,180500,6372260510,9250,9250,9250,9250,0
20231205,180400,6372260510,9250,9250,9250,9250,0
20231205,180300,6372260510,9250,9250,9250,9250,0
20231205,180200,6372260510,9250,9250,9250,9250,0
20231205,180100,6372260510,9250,9250,9250,9250,0
20231205,180000,6372260510,9250,9250,9250,9250,0
20231205,175900,6372260510,9250,9250,9250,9250,0
20231205,175800,6372260510,9250,9250,9250,9250,0
20231205,175700,6372260510,9250,9250,9250,9250,0
20231205,175600,6372260510,9250,9250,9250,9250,0
20231205,175500,6372260510,9250,9250,9250,9250,0
20231205,175400,6372260510,9250,9250,9250,9250,0
20231205,175300,6372260510,9250,9250,9250,9250,0
20231205,175200,6372260510,9250,9250,9250,9250,0
20231205,175100,6372260510,9250,9250,9250,9250,0
20231205,175000,6372260510,9250,9250,9250,9250,0
20231205,174900,6372260510,9250,9250,9250,9250,0
20231205,174800,6372260510,9250,9250,9250,9250,0
20231205,174700,6372260510,9250,9250,9250,9250,0
20231205,174600,6372260510,9250,9250,9250,9250,0
20231205,174500,6372260510,9250,9250,9250,9250,0
20231205,174400,6372260510,9250,9250,9250,9250,0
20231205,174300,6372260510,9250,9250,9250,9250,0
20231205,174200,6372260510,9250,9250,9250,9250,0
20231205,174100,6372260510,9250,9250,9250,9250,0
20231205,174000,6372260510,9250,9250,9250,9250,0
20231205,173900,6372260510,9250,9250,9250,9250,0
20231205,173800,6372260510,9250,9250,9250,9250,0
20231205,173700,6372260510,9250,9250,9250,9250,16353
20231205,173600,6372260510,9250,9250,9250,9250,0
20231205,173500,6372260510,9250,9250,9250,9250,0
20231205,173400,6372260510,9250,9250,9250,9250,0
20231205,173300,6372260510,9250,9250,9250,9250,0
20231205,173200,6372260510,9250,9250,9250,9250,0
20231205,173100,6372260510,9250,9250,9250,9250,0
20231205,173000,6372260510,9250,9250,9250,9250,0
20231205,172900,6372260510,9250,9250,9250,9250,0
20231205,172800,6372260510,9250,9250,9250,9250,0
20231205,172700,6372260510,9250,9250,9250,9250,0
20231205,172600,6372260510,9250,9250,9250,9250,0
20231205,172500,6372260510,9250,9250,9250,9250,0
20231205,172400,6372260510,9250,9250,9250,9250,0
20231205,172300,6372260510,9250,9250,9250,9250,0
20231205,172200,6372260510,9250,9250,9250,9250,0
20231205,172100,6372260510,9250,9250,9250,9250,0
20231205,172000,6372260510,9250,9250,9250,9250,0
20231205,171900,6372260510,9250,9250,9250,9250,0
20231205,171800,6372260510,9250,9250,9250,9250,0
20231205,171700,6372260510,9250,9250,9250,9250,0
20231205,171600,6372260510,9250,9250,9250,9250,0
20231205,171500,6372260510,9250,9250,9250,9250,0
20231205,171400,6372260510,9250,9250,9250,9250,0
20231205,171300,6372260510,9250,9250,9250,9250,0
20231205,171200,6372260510,9250,9250,9250,9250,0
20231205,171100,6372260510,9250,9250,9250,9250,0
20231205,171000,6372260510,9250,9250,9250,9250,0
20231205,170900,6372260510,9250,9250,9250,9250,0
20231205,170800,6372260510,9250,9250,9250,9250,0
20231205,170700,6372260510,9250,9250,9250,9250,16353
20231205,170600,6372260510,9250,9250,9250,9250,0
20231205,170500,6372260510,9250,9250,9250,9250,0
20231205,170400,6372260510,9250,9250,9250,9250,0
20231205,170300,6372260510,9250,9250,9250,9250,0
20231205,170200,6372260510,9250,9250,9250,9250,0
20231205,170100,6372260510,9250,9250,9250,9250,0
20231205,170000,6372260510,9250,9250,9250,9250,0
20231205,165900,6372260510,9250,9250,9250,9250,0
20231205,165800,6372260510,9250,9250,9250,9250,0
20231205,165700,6372260510,9250,9250,9250,9250,0
20231205,165600,6372260510,9250,9250,9250,9250,0
20231205,165500,6372260510,9250,9250,9250,9250,0
20231205,165400,6372260510,9250,9250,9250,9250,0
20231205,165300,6372260510,9250,9250,9250,9250,0
20231205,165200,6372260510,9250,9250,9250,9250,0
20231205,165100,6372260510,9250,9250,9250,9250,0
20231205,165000,6372260510,9250,9250,9250,9250,0
20231205,164900,6372260510,9250,9250,9250,9250,0
20231205,164800,6372260510,9250,9250,9250,9250,0
20231205,164700,6372260510,9250,9250,9250,9250,0
20231205,164600,6372260510,9250,9250,9250,9250,0
20231205,164500,6372260510,9250,9250,9250,9250,0
20231205,164400,6372260510,9250,9250,9250,9250,0
20231205,164300,6372260510,9250,9250,9250,9250,0
20231205,164200,6372260510,9250,9250,9250,9250,0
20231205,164100,6372260510,9250,9250,9250,9250,0
20231205,164000,6372260510,9250,9250,9250,9250,0
20231205,163900,6372260510,9250,9250,9250,9250,0
20231205,163800,6372260510,9250,9250,9250,9250,0
20231205,163700,6372260510,9250,9250,9250,9250,16353
20231205,163600,6372260510,9250,9250,9250,9250,0
20231205,163500,6372260510,9250,9250,9250,9250,0
20231205,163400,6372260510,9250,9250,9250,9250,0
20231205,163300,6372260510,9250,9250,9250,9250,0
20231205,163200,6372260510,9250,9250,9250,9250,0
20231205,163100,6372260510,9250,9250,9250,9250,0
20231205,163000,6372260510,9250,9250,9250,9250,0
20231205,162900,6372260510,9250,9250,9250,9250,0
20231205,162800,6372260510,9250,9250,9250,9250,0
20231205,162700,6372260510,9250,9250,9250,9250,0
20231205,162600,6372260510,9250,9250,9250,9250,0
20231205,162500,6372260510,9250,9250,9250,9250,0
20231205,162400,6372260510,9250,9250,9250,9250,0
20231205,162300,6372260510,9250,9250,9250,9250,0
20231205,162200,6372260510,9250,9250,9250,9250,0
20231205,162100,6372260510,9250,9250,9250,9250,0
20231205,162000,6372260510,9250,9250,9250,9250,0
20231205,161900,6372260510,9250,9250,9250,9250,0
20231205,161800,6372260510,9250,9250,9250,9250,0
20231205,161700,6372260510,9250,9250,9250,9250,0
20231205,161600,6372260510,9250,9250,9250,9250,0
20231205,161500,6372260510,9250,9250,9250,9250,0
20231205,161400,6372260510,9250,9250,9250,9250,0
20231205,161300,6372260510,9250,9250,9250,9250,0
20231205,161200,6372260510,9250,9250,9250,9250,0
20231205,161100,6372260510,9250,9250,9250,9250,0
20231205,161000,6372260510,9250,9250,9250,9250,0
20231205,160900,6372260510,9250,9250,9250,9250,0
20231205,160800,6372260510,9250,9250,9250,9250,0
20231205,160700,6372260510,9250,9250,9250,9250,16353
20231205,160600,6372260510,9250,9250,9250,9250,0
20231205,160500,6372260510,9250,9250,9250,9250,0
20231205,160400,6372260510,9250,9250,9250,9250,0
20231205,160300,6372260510,9250,9250,9250,9250,0
20231205,160200,6372260510,9250,9250,9250,9250,0
20231205,160100,6372260510,9250,9250,9250,9250,0
20231205,160000,6372260510,9250,9250,9250,9250,0
20231205,155900,6372260510,9250,9250,9250,9250,0
20231205,155800,6372260510,9250,9250,9250,9250,0
20231205,155700,6372260510,9250,9250,9250,9250,0
20231205,155600,6372260510,9250,9250,9250,9250,0
20231205,155500,6372260510,9250,9250,9250,9250,0
20231205,155400,6372260510,9250,9250,9250,9250,0
20231205,155300,6372260510,9250,9250,9250,9250,0
20231205,155200,6372260510,9250,9250,9250,9250,0
20231205,155100,6372260510,9250,9250,9250,9250,0
20231205,155000,6372260510,9250,9250,9250,9250,0
20231205,154900,6372260510,9250,9250,9250,9250,0
20231205,154800,6372260510,9250,9250,9250,9250,0
20231205,154700,6372260510,9250,9250,9250,9250,0
20231205,154600,6372260510,9250,9250,9250,9250,0
20231205,154500,6372260510,9250,9250,9250,9250,0
20231205,154400,6372260510,9250,9250,9250,9250,0
20231205,154300,6372260510,9250,9250,9250,9250,0
20231205,154200,6372260510,9250,9250,9250,9250,0
20231205,154100,6372260510,9250,9250,9250,9250,0
20231205,154000,6372260510,9250,9250,9250,9250,0
20231205,153900,6372260510,9250,9250,9250,9250,0
20231205,153800,6372260510,9250,9250,9250,9250,0
20231205,153700,6372260510,9250,9250,9250,9250,16353
20231205,153600,6372260510,9250,9250,9250,9250,0
20231205,153500,6372260510,9250,9250,9250,9250,0
20231205,153400,6372260510,9250,9250,9250,9250,0
20231205,153300,6372260510,9250,9250,9250,9250,0
20231205,153200,6372260510,9250,9250,9250,9250,0
20231205,153100,6372260510,9250,9250,9250,9250,0
20231205,153000,6372260510,9250,9250,9250,9250,16353
20231205,152900,6220995260,9250,9250,9250,9250,0
20231205,152800,6220995260,9250,9250,9250,9250,0
20231205,152700,6220995260,9250,9250,9250,9250,0
20231205,152600,6220995260,9250,9250,9250,9250,0
20231205,152500,6220995260,9250,9250,9250,9250,0
20231205,152400,6220995260,9250,9250,9250,9250,0
20231205,152300,6220995260,9250,9250,9250,9250,0
20231205,152200,6220995260,9250,9250,9250,9250,0
20231205,152100,6220995260,9250,9250,9250,9250,0
20231205,152000,6220995260,9250,9250,9250,9250,0
20231205,151900,6220995260,9250,9260,9260,9240,2380
20231205,151800,6198976480,9250,9260,9270,9250,2433
20231205,151700,6176441560,9270,9280,9280,9260,2702
20231205,151600,6151409510,9270,9270,9280,9260,2726
20231205,151500,6126122270,9280,9230,9280,9220,6847
20231205,151400,6062706880,9230,9250,9250,9230,1344
20231205,151300,6050288800,9250,9250,9260,9240,1740
20231205,151200,6034195740,9260,9270,9280,9240,1855
20231205,151100,6017018240,9270,9260,9280,9260,2459
20231205,151000,5994219200,9260,9240,9260,9240,1457
20231205,150900,5980741610,9240,9230,9270,9230,7671
20231205,150800,5909742440,9230,9210,9230,9200,1992
20231205,150700,5891380570,9210,9200,9210,9190,2125
20231205,150600,5871840400,9200,9230,9230,9200,3640
20231205,150500,5838315550,9220,9230,9240,9220,2902
20231205,150400,5811546300,9240,9250,9250,9230,2466
20231205,150300,5788746270,9250,9260,9270,9250,1883
20231205,150200,5771309700,9260,9260,9260,9240,2711
20231205,150100,5746226990,9260,9290,9290,9260,3624
20231205,150000,5712616480,9290,9270,9290,9270,1662
20231205,145900,5697187400,9270,9260,9270,9260,357
20231205,145800,5693878040,9270,9250,9270,9250,2669
20231205,145700,5669154860,9260,9250,9260,9250,560
20231205,145600,5663973160,9250,9240,9260,9240,1009
20231205,145500,5654645950,9240,9240,9240,9220,1002
20231205,145400,5645391450,9260,9250,9260,9250,1736
20231205,145300,5629333300,9240,9230,9250,9230,956
20231205,145200,5620492570,9230,9240,9240,9220,2179
20231205,145100,5600388880,9240,9240,9250,9230,521
20231205,145000,5595575410,9250,9250,9250,9250,70
20231205,144900,5594927910,9250,9250,9250,9240,237
20231205,144800,5592736510,9250,9250,9250,9250,743
20231205,144700,5585863760,9250,9250,9260,9250,201
20231205,144600,5584004500,9240,9250,9260,9240,56
20231205,144500,5583486980,9240,9240,9270,9240,1281
20231205,144400,5571641810,9240,9240,9240,9240,304
20231205,144300,5568832850,9250,9240,9250,9240,488
20231205,144200,5564318990,9240,9260,9260,9240,1760
20231205,144100,5548039210,9260,9260,9260,9250,1159
20231205,144000,5537306880,9270,9260,9270,9260,432
20231205,143900,5533306550,9260,9250,9260,9240,750
20231205,143800,5526368030,9250,9230,9250,9230,1876
20231205,143700,5509022200,9220,9230,9230,9220,281
20231205,143600,5506430210,9230,9240,9240,9230,801
20231205,143500,5499034530,9230,9230,9230,9220,728
20231205,143400,5492315490,9230,9210,9240,9200,921
20231205,143300,5483821870,9210,9220,9220,9210,177
20231205,143200,5482191600,9220,9200,9220,9200,419
20231205,143100,5478329500,9210,9210,9220,9210,446
20231205,143000,5474220560,9190,9190,9190,9190,102
20231205,142900,5473283180,9190,9190,9190,9190,358
20231205,142800,5469993160,9190,9160,9200,9160,1128
20231205,142700,5459635020,9150,9180,9180,9150,1485
20231205,142600,5446028710,9180,9190,9190,9180,1630
20231205,142500,5431065060,9180,9210,9250,9180,5142
20231205,142400,5383725500,9210,9210,9220,9200,2106
20231205,142300,5364335810,9210,9230,9240,9210,1256
20231205,142200,5352763060,9230,9220,9230,9220,428
20231205,142100,5348816800,9220,9250,9260,9210,1767
20231205,142000,5332516640,9250,9260,9270,9240,627
20231205,141900,5326718470,9250,9280,9290,9250,1430
20231205,141800,5313457600,9280,9290,9330,9280,9391
20231205,141700,5226112520,9290,9210,9290,9210,6706
20231205,141600,5164092130,9210,9200,9210,9200,238
20231205,141500,5161900170,9210,9210,9210,9210,333
20231205,141400,5158833240,9200,9210,9210,9200,1275
20231205,141300,5147096540,9210,9230,9230,9200,1279
20231205,141200,5135312370,9230,9220,9230,9210,151
20231205,141100,5133919420,9220,9230,9230,9220,651
20231205,141000,5127917190,9230,9240,9240,9230,2267
20231205,140900,5106991510,9240,9230,9240,9200,1638
20231205,140800,5091875800,9230,9220,9230,9210,667
20231205,140700,5085724390,9210,9240,9240,9210,722
20231205,140600,5079056870,9240,9240,9240,9230,8
20231205,140500,5078982960,9240,9230,9240,9230,1985
20231205,140400,5060652730,9230,9220,9230,9200,1599
20231205,140300,5045903270,9220,9210,9230,9200,584
20231205,140200,5040522420,9230,9210,9230,9210,443
20231205,140100,5036440220,9210,9200,9220,9200,286
20231205,140000,5033806200,9200,9210,9210,9200,4300
20231205,135900,4994241840,9210,9230,9230,9210,223
20231205,135800,4992187390,9230,9230,9240,9230,940
20231205,135700,4983506190,9240,9240,9240,9240,311
20231205,135600,4980632550,9240,9270,9270,9240,767
20231205,135500,4973529240,9260,9250,9270,9200,4073
20231205,135400,4935947320,9250,9230,9250,9220,1250
20231205,135300,4924399980,9240,9240,9250,9240,671
20231205,135200,4918198700,9240,9240,9240,9230,193
20231205,135100,4916415390,9240,9220,9240,9220,1494
20231205,135000,4902619040,9220,9220,9220,9210,1168
20231205,134900,4891856410,9220,9230,9240,9220,572
20231205,134800,4886576940,9240,9240,9240,9220,363
20231205,134700,4883223450,9260,9250,9260,9240,1424
20231205,134600,4870039990,9270,9250,9270,9250,699
20231205,134500,4863574020,9250,9250,9280,9250,1670
20231205,134400,4848119040,9280,9230,9290,9230,5070
20231205,134300,4801113670,9230,9240,9270,9210,2483
20231205,134200,4778158590,9240,9240,9250,9210,1007
20231205,134100,4768846020,9250,9240,9250,9210,1661
20231205,134000,4753495420,9250,9250,9270,9250,2740
20231205,133900,4728132280,9240,9170,9250,9170,6519
20231205,133800,4667965710,9200,9120,9210,9110,10233
20231205,133700,4574161730,9110,9110,9110,9110,917
20231205,133600,4565807860,9100,9090,9110,9090,63
20231205,133500,4565234470,9100,9100,9100,9100,3425
20231205,133400,4534066970,9100,9090,9100,9090,152
20231205,133300,4532684170,9100,9100,9100,9100,7
20231205,133200,4532620470,9100,9070,9110,9070,2090
20231205,133100,4513611510,9060,9060,9060,9060,1000
20231205,133000,4504551510,9060,9050,9060,9050,1516
20231205,132900,4490826620,9030,9060,9060,9030,363
20231205,132800,4487544770,9050,9050,9050,9050,1
20231205,132700,4487535720,9060,9050,9060,9050,524
20231205,132600,4482791520,9050,9050,9050,9050,139
20231205,132500,4481533570,9050,9040,9060,9040,501
20231205,132400,4476997680,9030,9030,9030,9030,0
20231205,132300,4476997680,9030,9030,9040,9030,3
20231205,132200,4476970580,9020,9020,9020,9020,0
20231205,132100,4476970580,9020,9040,9040,9020,490
20231205,132000,4472550760,9050,9050,9050,9050,0
20231205,131900,4472550760,9050,9050,9050,9050,15
20231205,131800,4472415010,9050,9030,9050,9030,2352
20231205,131700,4451130210,9040,9030,9040,9030,74
20231205,131600,4450461490,9030,9030,9030,9030,0
20231205,131500,4450461490,9030,9010,9030,8990,81
20231205,131400,4449732480,9030,9010,9030,9010,367
20231205,131300,4446425750,8990,8990,8990,8990,0
20231205,131200,4446425750,8990,9000,9000,8990,657
20231205,131100,4440513270,9000,9020,9020,9000,902
20231205,131000,4432391490,9020,9020,9020,9020,487
20231205,130900,4427998750,9020,9020,9020,9020,74
20231205,130800,4427331270,9020,9020,9020,9020,91
20231205,130700,4426510450,9020,9010,9020,9000,451
20231205,130600,4422450810,9010,9020,9020,9010,442
20231205,130500,4418468280,9020,9040,9040,9020,458
20231205,130400,4414334950,9040,9040,9050,9040,401
20231205,130300,4410709410,9050,9040,9050,9020,328
20231205,130200,4407745530,9040,9040,9040,9040,277
20231205,130100,4405241450,9030,9030,9030,9030,46
20231205,130000,4404826070,9020,9020,9030,9020,20
20231205,125900,4404645640,9020,9010,9020,9010,127
20231205,125800,4403500180,9020,9020,9020,9020,3
20231205,125700,4403473120,9020,9030,9030,9010,218
20231205,125600,4401508660,9040,9040,9040,9040,2
20231205,125500,4401490580,9030,9040,9040,9030,10
20231205,125400,4401400270,9020,9030,9030,9020,523
20231205,125300,4396681810,9020,9040,9040,9020,484
20231205,125200,4392310400,9040,9030,9040,9030,526
20231205,125100,4387555660,9040,9050,9050,9040,361
20231205,125000,4384289020,9050,9040,9050,9040,174
20231205,124900,4382715060,9040,9040,9040,9040,37
20231205,124800,4382380580,9050,9050,9050,9050,0
20231205,124700,4382380580,9050,9070,9070,9030,1792
20231205,124600,4366191250,9050,9050,9070,9050,227
20231205,124500,4364135220,9070,9040,9070,9040,856
20231205,124400,4356388410,9060,9040,9060,9020,1921
20231205,124300,4339009890,9030,9030,9030,9030,201
20231205,124200,4337194860,9030,9010,9030,9010,574
20231205,124100,4332013120,9000,9000,9000,9000,261
20231205,124000,4329664120,9000,9000,9000,9000,500
20231205,123900,4325164120,9000,9000,9000,8980,1734
20231205,123800,4309558140,9000,9000,9000,9000,0
20231205,123700,4309558140,9000,9000,9000,9000,543
20231205,123600,4304671140,9000,9010,9010,8970,2057
20231205,123500,4286168840,9010,9020,9040,8990,89
20231205,123400,4285368370,9000,9020,9020,9000,290
20231205,123300,4282754970,8990,8990,9000,8990,2377
20231205,123200,4261382330,9000,9020,9020,8970,3508
20231205,123100,4229822670,9020,9020,9020,9020,452
20231205,123000,4225745630,9000,9000,9000,9000,86
20231205,122900,4224971630,8990,8960,8990,8960,223
20231205,122800,4222969250,8960,8960,8990,8960,1049
20231205,122700,4213565650,8960,8960,8970,8950,799
20231205,122600,4206406470,8960,8970,8980,8960,335
20231205,122500,4203401870,8970,9020,9020,8970,952
20231205,122400,4194842440,9020,9060,9060,8980,11043
20231205,122300,4095194130,9060,9060,9060,9060,510
20231205,122200,4090573530,9080,9080,9080,9080,1
20231205,122100,4090564450,9080,9080,9080,9080,2
20231205,122000,4090546290,9090,9060,9090,9060,200
20231205,121900,4088730990,9050,9060,9060,9050,645
20231205,121800,4082893090,9060,9070,9070,9060,200
20231205,121700,4081080690,9060,9060,9060,9060,0
20231205,121600,4081080690,9060,9080,9080,9060,149
20231205,121500,4079730630,9090,9080,9090,9080,51
20231205,121400,4079267050,9080,9080,9080,9080,0
20231205,121300,4079267050,9080,9080,9080,9080,0
20231205,121200,4079267050,9080,9080,9080,9080,20
20231205,121100,4079085450,9060,9060,9060,9060,0
20231205,121000,4079085450,9060,9070,9070,9060,501
20231205,120900,4074546110,9070,9070,9070,9070,11
20231205,120800,4074446340,9060,9080,9080,9060,50
20231205,120700,4073993280,9080,9080,9080,9080,1
20231205,120600,4073984200,9070,9060,9070,9050,84
20231205,120500,4073223670,9060,9060,9060,9060,140
20231205,120400,4071955270,9070,9060,9070,9060,13
20231205,120300,4071837390,9070,9070,9070,9070,99
20231205,120200,4070939460,9070,9070,9070,9070,0
20231205,120100,4070939460,9070,9070,9070,9070,10
20231205,120000,4070848760,9050,9060,9070,9050,1917
20231205,115900,4053484420,9080,9070,9080,9060,625
20231205,115800,4047815700,9070,9070,9070,9070,495
20231205,115700,4043326050,9080,9080,9080,9070,1412
20231205,115600,4030508380,9090,9100,9100,9090,451
20231205,115500,4026408780,9100,9090,9100,9090,237
20231205,115400,4024254430,9090,9090,9090,9090,840
20231205,115300,4016618830,9090,9110,9110,9090,1109
20231205,115200,4006526870,9110,9120,9120,9110,42
20231205,115100,4006144150,9120,9110,9120,9110,104
20231205,115000,4005195680,9100,9110,9120,9100,976
20231205,114900,3996312550,9100,9100,9100,9090,352
20231205,114800,3993109470,9100,9090,9100,9090,12
20231205,114700,3993000370,9090,9100,9100,9090,34
20231205,114600,3992691000,9100,9100,9100,9080,41
20231205,114500,3992318120,9100,9080,9100,9080,27
20231205,114400,3992072440,9100,9100,9100,9080,199
20231205,114300,3990264800,9090,9080,9090,9080,37
20231205,114200,3989928480,9080,9090,9090,9080,332
20231205,114100,3986912920,9090,9090,9090,9090,476
20231205,114000,3982586080,9080,9090,9100,9080,838
20231205,113900,3974968250,9090,9090,9090,9080,621
20231205,113800,3969324160,9090,9090,9090,9090,80
20231205,113700,3968596960,9080,9100,9100,9080,771
20231205,113600,3961589310,9100,9100,9100,9100,204
20231205,113500,3959732910,9100,9120,9120,9100,41
20231205,113400,3959359790,9120,9140,9140,9100,1929
20231205,113300,3941789990,9120,9130,9140,9120,229
20231205,113200,3939698720,9120,9120,9120,9120,202
20231205,113100,3937856480,9120,9110,9120,9110,316
20231205,113000,3934976660,9130,9110,9170,9110,1370
20231205,112900,3922492630,9110,9110,9120,9100,2401
20231205,112800,3900637270,9110,9110,9110,9110,910
20231205,112700,3892347170,9120,9140,9140,9120,730
20231205,112600,3885688680,9140,9140,9140,9140,8
20231205,112500,3885615560,9140,9130,9140,9130,206
20231205,112400,3883732780,9110,9150,9150,9110,1501
20231205,112300,3870036620,9140,9150,9150,9140,122
20231205,112200,3868920380,9150,9150,9150,9140,153
20231205,112100,3867521130,9140,9150,9150,9140,459
20231205,112000,3863325700,9150,9150,9150,9150,140
20231205,111900,3862044700,9150,9170,9170,9150,131
20231205,111800,3860845320,9170,9170,9170,9170,69
20231205,111700,3860212590,9170,9170,9170,9150,2472
20231205,111600,3837582150,9160,9180,9180,9160,1269
20231205,111500,3825941040,9180,9150,9180,9150,2783
20231205,111400,3800462330,9150,9170,9170,9140,4110
20231205,111300,3762839720,9180,9180,9180,9180,446
20231205,111200,3758745440,9190,9190,9190,9190,532
20231205,111100,3753856360,9190,9190,9190,9190,1459
20231205,111000,3740448150,9200,9200,9230,9180,2481
20231205,110900,3717638640,9200,9210,9230,9190,1739
20231205,110800,3701621910,9190,9160,9210,9140,7650
20231205,110700,3631386780,9160,9160,9160,9140,2297
20231205,110600,3610363910,9160,9140,9160,9140,305
20231205,110500,3607574850,9140,9150,9150,9140,425
20231205,110400,3603688510,9150,9160,9160,9150,695
20231205,110300,3597328920,9180,9170,9190,9170,698
20231205,110200,3590926900,9160,9140,9160,9120,3452
20231205,110100,3559332080,9140,9120,9140,9120,1562
20231205,110000,3545063730,9140,9120,9140,9120,2033
20231205,105900,3526512410,9130,9130,9130,9110,1095
20231205,105800,3516535070,9100,9130,9130,9100,1222
20231205,105700,3505399720,9130,9110,9130,9110,1368
20231205,105600,3492934930,9110,9110,9110,9080,813
20231205,105500,3485536030,9130,9090,9130,9090,110
20231205,105400,3484535900,9100,9120,9120,9100,501
20231205,105300,3479976780,9130,9130,9130,9100,56
20231205,105200,3479465570,9100,9110,9110,9100,30
20231205,105100,3479192470,9100,9110,9110,9100,4380
20231205,105000,3439331500,9110,9110,9110,9110,72
20231205,104900,3438675580,9130,9120,9130,9120,253
20231205,104800,3436367720,9120,9120,9130,9110,186
20231205,104700,3434670470,9120,9120,9120,9110,26
20231205,104600,3434433480,9120,9120,9120,9110,77
20231205,104500,3433731950,9120,9120,9120,9120,0
20231205,104400,3433731950,9120,9120,9120,9100,12
20231205,104300,3433622570,9100,9130,9130,9100,1428
20231205,104200,3420601180,9130,9140,9140,9130,535
20231205,104100,3415716610,9140,9130,9140,9130,802
20231205,104000,3408393480,9130,9150,9150,9130,1910
20231205,103900,3390917160,9160,9160,9160,9160,386
20231205,103800,3387381400,9170,9170,9170,9160,213
20231205,103700,3385429220,9160,9150,9160,9150,406
20231205,103600,3381712260,9150,9170,9170,9150,182
20231205,103500,3380045320,9170,9170,9180,9150,1325
20231205,103400,3367887170,9170,9150,9170,9150,237
20231205,103300,3365717940,9150,9160,9160,9130,631
20231205,103200,3359942210,9160,9140,9170,9140,1094
20231205,103100,3349931690,9120,9120,9120,9120,65
20231205,103000,3349338890,9120,9130,9130,9120,301
20231205,102900,3346590880,9140,9140,9150,9130,54
20231205,102800,3346097040,9140,9130,9140,9130,366
20231205,102700,3342751950,9140,9110,9140,9110,67
20231205,102600,3342141440,9110,9120,9120,9110,808
20231205,102500,3334779440,9120,9120,9120,9120,0
20231205,102400,3334779440,9120,9130,9140,9120,800
20231205,102300,3327474110,9130,9130,9130,9120,99
20231205,102200,3326570320,9120,9110,9120,9110,853
20231205,102100,3318795930,9100,9100,9100,9100,128
20231205,102000,3317631130,9100,9100,9110,9100,681
20231205,101900,3311434010,9100,9110,9110,9100,127
20231205,101800,3310277210,9120,9100,9130,9100,228
20231205,101700,3308197920,9090,9100,9110,9090,1186
20231205,101600,3297415260,9100,9110,9110,9090,101
20231205,101500,3296496060,9110,9090,9120,9070,838
20231205,101400,3288870120,9090,9090,9100,9070,349
20231205,101300,3285701860,9100,9090,9110,9090,88
20231205,101200,3284901910,9070,9070,9070,9070,58
20231205,101100,3284375850,9070,9070,9090,9050,235
20231205,101000,3282247620,9070,9040,9070,9040,38
20231205,100900,3281903680,9040,9040,9050,9040,461
20231205,100800,3277735540,9040,9070,9070,9040,1102
20231205,100700,3267764190,9070,9060,9080,9050,1023
20231205,100600,3258475970,9080,9050,9080,9050,220
20231205,100500,3256478980,9090,9050,9090,9040,570
20231205,100400,3251317590,9050,9060,9060,9050,971
20231205,100300,3242529990,9060,9080,9080,9050,3035
20231205,100200,3215005770,9100,9100,9130,9090,1452
20231205,100100,3201775930,9100,9080,9100,9070,712
20231205,100000,3195308160,9080,9090,9090,9070,877
20231205,095900,3187347700,9090,9100,9100,9070,684
20231205,095800,3181135120,9100,9080,9100,9080,155
20231205,095700,3179724680,9070,9070,9080,9070,239
20231205,095600,3177556840,9070,9080,9090,9070,1083
20231205,095500,3167729120,9080,9100,9100,9080,836
20231205,095400,3160131790,9100,9110,9110,9100,620
20231205,095300,3154488700,9100,9100,9100,9100,26
20231205,095200,3154252100,9100,9110,9110,9090,2300
20231205,095100,3133315130,9120,9130,9130,9120,1092
20231205,095000,3123356070,9130,9120,9130,9110,1457
20231205,094900,3110067930,9120,9120,9140,9110,613
20231205,094800,3104471160,9140,9080,9140,9080,4209
20231205,094700,3066166620,9080,9110,9120,9080,3103
20231205,094600,3037925920,9120,9130,9140,9110,3577
20231205,094500,3005301980,9150,9150,9150,9150,232
20231205,094400,3003179180,9150,9150,9150,9130,944
20231205,094300,2994554170,9150,9140,9150,9120,4061
20231205,094200,2957484890,9130,9150,9150,9130,2710
20231205,094100,2932724660,9150,9220,9220,9150,7127
20231205,094000,2867271070,9210,9240,9240,9210,5948
20231205,093900,2812377420,9230,9250,9270,9230,3330
20231205,093800,2781585310,9250,9280,9280,9250,2179
20231205,093700,2761403000,9270,9240,9300,9240,3477
20231205,093600,2729145160,9240,9210,9240,9210,2714
20231205,093500,2704110620,9220,9220,9220,9210,3248
20231205,093400,2674167530,9220,9240,9240,9220,4769
20231205,093300,2630172970,9230,9260,9260,9220,1759
20231205,093200,2613931490,9240,9220,9270,9210,3141
20231205,093100,2584906800,9220,9210,9240,9200,4316
20231205,093000,2545153350,9240,9190,9240,9150,2871
20231205,092900,2518675770,9170,9180,9190,9120,9983
20231205,092800,2427311290,9180,9250,9250,9180,5941
20231205,092700,2372576320,9250,9240,9270,9230,2740
20231205,092600,2347259460,9270,9260,9270,9230,9981
20231205,092500,2255002500,9250,9360,9360,9250,6374
20231205,092400,2195761190,9360,9280,9380,9280,9364
20231205,092300,2108428680,9290,9360,9390,9270,21476
20231205,092200,1908104830,9350,9350,9450,9340,33937
20231205,092100,1589513030,9350,9450,9460,9330,27060
20231205,092000,1335376040,9460,9220,9500,9200,48108
20231205,091900,883583510,9210,9180,9220,9170,5337
20231205,091800,834486130,9170,9190,9200,9170,3958
20231205,091700,798126300,9200,9240,9260,9180,9748
20231205,091600,708280510,9240,9180,9250,9180,17000
20231205,091500,551741890,9180,9130,9180,9120,3913
20231205,091400,515960500,9130,9100,9140,9070,6236
20231205,091300,459063480,9090,9090,9100,9060,3320
20231205,091200,428919800,9100,9070,9100,9050,3509
20231205,091100,397104930,9080,9090,9110,9080,7763
20231205,091000,326492880,9100,9010,9100,9010,6465
20231205,090900,267877660,9010,9040,9040,9010,1910
20231205,090800,250647940,9040,9000,9050,8990,3555
20231205,090700,218572740,9000,8990,9000,8990,220
20231205,090600,216594880,8930,9010,9010,8930,2310
20231205,090500,195852820,9010,9010,9020,8980,1607
20231205,090400,181377010,9000,8910,9000,8910,5016
20231205,090300,136434250,8910,8940,8970,8910,3167
20231205,090200,108164820,8970,9000,9000,8940,5701
20231205,090100,57048630,9000,8920,9000,8920,2398
20231205,090000,35567940,8920,8890,8920,8870,3941