KissMeData/214390/min/candle-20231207.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231207,203400,3996959700,8800,8800,8800,8800,11942
20231207,203300,3996959700,8800,8800,8800,8800,0
20231207,203200,3996959700,8800,8800,8800,8800,0
20231207,203100,3996959700,8800,8800,8800,8800,0
20231207,203000,3996959700,8800,8800,8800,8800,0
20231207,202900,3996959700,8800,8800,8800,8800,0
20231207,202800,3996959700,8800,8800,8800,8800,0
20231207,202700,3996959700,8800,8800,8800,8800,0
20231207,202600,3996959700,8800,8800,8800,8800,0
20231207,202500,3996959700,8800,8800,8800,8800,0
20231207,202400,3996959700,8800,8800,8800,8800,0
20231207,202300,3996959700,8800,8800,8800,8800,0
20231207,202200,3996959700,8800,8800,8800,8800,0
20231207,202100,3996959700,8800,8800,8800,8800,0
20231207,202000,3996959700,8800,8800,8800,8800,0
20231207,201900,3996959700,8800,8800,8800,8800,0
20231207,201800,3996959700,8800,8800,8800,8800,0
20231207,201700,3996959700,8800,8800,8800,8800,0
20231207,201600,3996959700,8800,8800,8800,8800,0
20231207,201500,3996959700,8800,8800,8800,8800,0
20231207,201400,3996959700,8800,8800,8800,8800,0
20231207,201300,3996959700,8800,8800,8800,8800,0
20231207,201200,3996959700,8800,8800,8800,8800,0
20231207,201100,3996959700,8800,8800,8800,8800,0
20231207,201000,3996959700,8800,8800,8800,8800,0
20231207,200900,3996959700,8800,8800,8800,8800,0
20231207,200800,3996959700,8800,8800,8800,8800,0
20231207,200700,3996959700,8800,8800,8800,8800,0
20231207,200600,3996959700,8800,8800,8800,8800,0
20231207,200500,3996959700,8800,8800,8800,8800,0
20231207,200400,3996959700,8800,8800,8800,8800,11942
20231207,200300,3996959700,8800,8800,8800,8800,0
20231207,200200,3996959700,8800,8800,8800,8800,0
20231207,200100,3996959700,8800,8800,8800,8800,0
20231207,200000,3996959700,8800,8800,8800,8800,0
20231207,195900,3996959700,8800,8800,8800,8800,0
20231207,195800,3996959700,8800,8800,8800,8800,0
20231207,195700,3996959700,8800,8800,8800,8800,0
20231207,195600,3996959700,8800,8800,8800,8800,0
20231207,195500,3996959700,8800,8800,8800,8800,0
20231207,195400,3996959700,8800,8800,8800,8800,0
20231207,195300,3996959700,8800,8800,8800,8800,0
20231207,195200,3996959700,8800,8800,8800,8800,0
20231207,195100,3996959700,8800,8800,8800,8800,0
20231207,195000,3996959700,8800,8800,8800,8800,0
20231207,194900,3996959700,8800,8800,8800,8800,0
20231207,194800,3996959700,8800,8800,8800,8800,0
20231207,194700,3996959700,8800,8800,8800,8800,0
20231207,194600,3996959700,8800,8800,8800,8800,0
20231207,194500,3996959700,8800,8800,8800,8800,0
20231207,194400,3996959700,8800,8800,8800,8800,0
20231207,194300,3996959700,8800,8800,8800,8800,0
20231207,194200,3996959700,8800,8800,8800,8800,0
20231207,194100,3996959700,8800,8800,8800,8800,0
20231207,194000,3996959700,8800,8800,8800,8800,0
20231207,193900,3996959700,8800,8800,8800,8800,0
20231207,193800,3996959700,8800,8800,8800,8800,0
20231207,193700,3996959700,8800,8800,8800,8800,0
20231207,193600,3996959700,8800,8800,8800,8800,0
20231207,193500,3996959700,8800,8800,8800,8800,0
20231207,193400,3996959700,8800,8800,8800,8800,11942
20231207,193300,3996959700,8800,8800,8800,8800,0
20231207,193200,3996959700,8800,8800,8800,8800,0
20231207,193100,3996959700,8800,8800,8800,8800,0
20231207,193000,3996959700,8800,8800,8800,8800,0
20231207,192900,3996959700,8800,8800,8800,8800,0
20231207,192800,3996959700,8800,8800,8800,8800,0
20231207,192700,3996959700,8800,8800,8800,8800,0
20231207,192600,3996959700,8800,8800,8800,8800,0
20231207,192500,3996959700,8800,8800,8800,8800,0
20231207,192400,3996959700,8800,8800,8800,8800,0
20231207,192300,3996959700,8800,8800,8800,8800,0
20231207,192200,3996959700,8800,8800,8800,8800,0
20231207,192100,3996959700,8800,8800,8800,8800,0
20231207,192000,3996959700,8800,8800,8800,8800,0
20231207,191900,3996959700,8800,8800,8800,8800,0
20231207,191800,3996959700,8800,8800,8800,8800,0
20231207,191700,3996959700,8800,8800,8800,8800,0
20231207,191600,3996959700,8800,8800,8800,8800,0
20231207,191500,3996959700,8800,8800,8800,8800,0
20231207,191400,3996959700,8800,8800,8800,8800,0
20231207,191300,3996959700,8800,8800,8800,8800,0
20231207,191200,3996959700,8800,8800,8800,8800,0
20231207,191100,3996959700,8800,8800,8800,8800,0
20231207,191000,3996959700,8800,8800,8800,8800,0
20231207,190900,3996959700,8800,8800,8800,8800,0
20231207,190800,3996959700,8800,8800,8800,8800,0
20231207,190700,3996959700,8800,8800,8800,8800,0
20231207,190600,3996959700,8800,8800,8800,8800,0
20231207,190500,3996959700,8800,8800,8800,8800,0
20231207,190400,3996959700,8800,8800,8800,8800,11942
20231207,190300,3996959700,8800,8800,8800,8800,0
20231207,190200,3996959700,8800,8800,8800,8800,0
20231207,190100,3996959700,8800,8800,8800,8800,0
20231207,190000,3996959700,8800,8800,8800,8800,0
20231207,185900,3996959700,8800,8800,8800,8800,0
20231207,185800,3996959700,8800,8800,8800,8800,0
20231207,185700,3996959700,8800,8800,8800,8800,0
20231207,185600,3996959700,8800,8800,8800,8800,0
20231207,185500,3996959700,8800,8800,8800,8800,0
20231207,185400,3996959700,8800,8800,8800,8800,0
20231207,185300,3996959700,8800,8800,8800,8800,0
20231207,185200,3996959700,8800,8800,8800,8800,0
20231207,185100,3996959700,8800,8800,8800,8800,0
20231207,185000,3996959700,8800,8800,8800,8800,0
20231207,184900,3996959700,8800,8800,8800,8800,0
20231207,184800,3996959700,8800,8800,8800,8800,0
20231207,184700,3996959700,8800,8800,8800,8800,0
20231207,184600,3996959700,8800,8800,8800,8800,0
20231207,184500,3996959700,8800,8800,8800,8800,0
20231207,184400,3996959700,8800,8800,8800,8800,0
20231207,184300,3996959700,8800,8800,8800,8800,0
20231207,184200,3996959700,8800,8800,8800,8800,0
20231207,184100,3996959700,8800,8800,8800,8800,0
20231207,184000,3996959700,8800,8800,8800,8800,0
20231207,183900,3996959700,8800,8800,8800,8800,0
20231207,183800,3996959700,8800,8800,8800,8800,0
20231207,183700,3996959700,8800,8800,8800,8800,0
20231207,183600,3996959700,8800,8800,8800,8800,0
20231207,183500,3996959700,8800,8800,8800,8800,0
20231207,183400,3996959700,8800,8800,8800,8800,11942
20231207,183300,3996959700,8800,8800,8800,8800,0
20231207,183200,3996959700,8800,8800,8800,8800,0
20231207,183100,3996959700,8800,8800,8800,8800,0
20231207,183000,3996959700,8800,8800,8800,8800,0
20231207,182900,3996959700,8800,8800,8800,8800,0
20231207,182800,3996959700,8800,8800,8800,8800,0
20231207,182700,3996959700,8800,8800,8800,8800,0
20231207,182600,3996959700,8800,8800,8800,8800,0
20231207,182500,3996959700,8800,8800,8800,8800,0
20231207,182400,3996959700,8800,8800,8800,8800,0
20231207,182300,3996959700,8800,8800,8800,8800,0
20231207,182200,3996959700,8800,8800,8800,8800,0
20231207,182100,3996959700,8800,8800,8800,8800,0
20231207,182000,3996959700,8800,8800,8800,8800,0
20231207,181900,3996959700,8800,8800,8800,8800,0
20231207,181800,3996959700,8800,8800,8800,8800,0
20231207,181700,3996959700,8800,8800,8800,8800,0
20231207,181600,3996959700,8800,8800,8800,8800,0
20231207,181500,3996959700,8800,8800,8800,8800,0
20231207,181400,3996959700,8800,8800,8800,8800,0
20231207,181300,3996959700,8800,8800,8800,8800,0
20231207,181200,3996959700,8800,8800,8800,8800,0
20231207,181100,3996959700,8800,8800,8800,8800,0
20231207,181000,3996959700,8800,8800,8800,8800,0
20231207,180900,3996959700,8800,8800,8800,8800,0
20231207,180800,3996959700,8800,8800,8800,8800,0
20231207,180700,3996959700,8800,8800,8800,8800,0
20231207,180600,3996959700,8800,8800,8800,8800,0
20231207,180500,3996959700,8800,8800,8800,8800,0
20231207,180400,3996959700,8800,8800,8800,8800,11942
20231207,180300,3996959700,8800,8800,8800,8800,0
20231207,180200,3996959700,8800,8800,8800,8800,0
20231207,180100,3996959700,8800,8800,8800,8800,0
20231207,180000,3996959700,8800,8800,8800,8800,0
20231207,175900,3996959700,8800,8800,8800,8800,0
20231207,175800,3996959700,8800,8800,8800,8800,0
20231207,175700,3996959700,8800,8800,8800,8800,0
20231207,175600,3996959700,8800,8800,8800,8800,0
20231207,175500,3996959700,8800,8800,8800,8800,0
20231207,175400,3996959700,8800,8800,8800,8800,0
20231207,175300,3996959700,8800,8800,8800,8800,0
20231207,175200,3996959700,8800,8800,8800,8800,0
20231207,175100,3996959700,8800,8800,8800,8800,0
20231207,175000,3996959700,8800,8800,8800,8800,0
20231207,174900,3996959700,8800,8800,8800,8800,0
20231207,174800,3996959700,8800,8800,8800,8800,0
20231207,174700,3996959700,8800,8800,8800,8800,0
20231207,174600,3996959700,8800,8800,8800,8800,0
20231207,174500,3996959700,8800,8800,8800,8800,0
20231207,174400,3996959700,8800,8800,8800,8800,0
20231207,174300,3996959700,8800,8800,8800,8800,0
20231207,174200,3996959700,8800,8800,8800,8800,0
20231207,174100,3996959700,8800,8800,8800,8800,0
20231207,174000,3996959700,8800,8800,8800,8800,0
20231207,173900,3996959700,8800,8800,8800,8800,0
20231207,173800,3996959700,8800,8800,8800,8800,0
20231207,173700,3996959700,8800,8800,8800,8800,0
20231207,173600,3996959700,8800,8800,8800,8800,0
20231207,173500,3996959700,8800,8800,8800,8800,0
20231207,173400,3996959700,8800,8800,8800,8800,11942
20231207,173300,3996959700,8800,8800,8800,8800,0
20231207,173200,3996959700,8800,8800,8800,8800,0
20231207,173100,3996959700,8800,8800,8800,8800,0
20231207,173000,3996959700,8800,8800,8800,8800,0
20231207,172900,3996959700,8800,8800,8800,8800,0
20231207,172800,3996959700,8800,8800,8800,8800,0
20231207,172700,3996959700,8800,8800,8800,8800,0
20231207,172600,3996959700,8800,8800,8800,8800,0
20231207,172500,3996959700,8800,8800,8800,8800,0
20231207,172400,3996959700,8800,8800,8800,8800,0
20231207,172300,3996959700,8800,8800,8800,8800,0
20231207,172200,3996959700,8800,8800,8800,8800,0
20231207,172100,3996959700,8800,8800,8800,8800,0
20231207,172000,3996959700,8800,8800,8800,8800,0
20231207,171900,3996959700,8800,8800,8800,8800,0
20231207,171800,3996959700,8800,8800,8800,8800,0
20231207,171700,3996959700,8800,8800,8800,8800,0
20231207,171600,3996959700,8800,8800,8800,8800,0
20231207,171500,3996959700,8800,8800,8800,8800,0
20231207,171400,3996959700,8800,8800,8800,8800,0
20231207,171300,3996959700,8800,8800,8800,8800,0
20231207,171200,3996959700,8800,8800,8800,8800,0
20231207,171100,3996959700,8800,8800,8800,8800,0
20231207,171000,3996959700,8800,8800,8800,8800,0
20231207,170900,3996959700,8800,8800,8800,8800,0
20231207,170800,3996959700,8800,8800,8800,8800,0
20231207,170700,3996959700,8800,8800,8800,8800,0
20231207,170600,3996959700,8800,8800,8800,8800,0
20231207,170500,3996959700,8800,8800,8800,8800,0
20231207,170400,3996959700,8800,8800,8800,8800,11942
20231207,170300,3996959700,8800,8800,8800,8800,0
20231207,170200,3996959700,8800,8800,8800,8800,0
20231207,170100,3996959700,8800,8800,8800,8800,0
20231207,170000,3996959700,8800,8800,8800,8800,0
20231207,165900,3996959700,8800,8800,8800,8800,0
20231207,165800,3996959700,8800,8800,8800,8800,0
20231207,165700,3996959700,8800,8800,8800,8800,0
20231207,165600,3996959700,8800,8800,8800,8800,0
20231207,165500,3996959700,8800,8800,8800,8800,0
20231207,165400,3996959700,8800,8800,8800,8800,0
20231207,165300,3996959700,8800,8800,8800,8800,0
20231207,165200,3996959700,8800,8800,8800,8800,0
20231207,165100,3996959700,8800,8800,8800,8800,0
20231207,165000,3996959700,8800,8800,8800,8800,0
20231207,164900,3996959700,8800,8800,8800,8800,0
20231207,164800,3996959700,8800,8800,8800,8800,0
20231207,164700,3996959700,8800,8800,8800,8800,0
20231207,164600,3996959700,8800,8800,8800,8800,0
20231207,164500,3996959700,8800,8800,8800,8800,0
20231207,164400,3996959700,8800,8800,8800,8800,0
20231207,164300,3996959700,8800,8800,8800,8800,0
20231207,164200,3996959700,8800,8800,8800,8800,0
20231207,164100,3996959700,8800,8800,8800,8800,0
20231207,164000,3996959700,8800,8800,8800,8800,0
20231207,163900,3996959700,8800,8800,8800,8800,0
20231207,163800,3996959700,8800,8800,8800,8800,0
20231207,163700,3996959700,8800,8800,8800,8800,0
20231207,163600,3996959700,8800,8800,8800,8800,0
20231207,163500,3996959700,8800,8800,8800,8800,0
20231207,163400,3996959700,8800,8800,8800,8800,11942
20231207,163300,3996959700,8800,8800,8800,8800,0
20231207,163200,3996959700,8800,8800,8800,8800,0
20231207,163100,3996959700,8800,8800,8800,8800,0
20231207,163000,3996959700,8800,8800,8800,8800,0
20231207,162900,3996959700,8800,8800,8800,8800,0
20231207,162800,3996959700,8800,8800,8800,8800,0
20231207,162700,3996959700,8800,8800,8800,8800,0
20231207,162600,3996959700,8800,8800,8800,8800,0
20231207,162500,3996959700,8800,8800,8800,8800,0
20231207,162400,3996959700,8800,8800,8800,8800,0
20231207,162300,3996959700,8800,8800,8800,8800,0
20231207,162200,3996959700,8800,8800,8800,8800,0
20231207,162100,3996959700,8800,8800,8800,8800,0
20231207,162000,3996959700,8800,8800,8800,8800,0
20231207,161900,3996959700,8800,8800,8800,8800,0
20231207,161800,3996959700,8800,8800,8800,8800,0
20231207,161700,3996959700,8800,8800,8800,8800,0
20231207,161600,3996959700,8800,8800,8800,8800,0
20231207,161500,3996959700,8800,8800,8800,8800,0
20231207,161400,3996959700,8800,8800,8800,8800,0
20231207,161300,3996959700,8800,8800,8800,8800,0
20231207,161200,3996959700,8800,8800,8800,8800,0
20231207,161100,3996959700,8800,8800,8800,8800,0
20231207,161000,3996959700,8800,8800,8800,8800,0
20231207,160900,3996959700,8800,8800,8800,8800,0
20231207,160800,3996959700,8800,8800,8800,8800,0
20231207,160700,3996959700,8800,8800,8800,8800,0
20231207,160600,3996959700,8800,8800,8800,8800,0
20231207,160500,3996959700,8800,8800,8800,8800,0
20231207,160400,3996959700,8800,8800,8800,8800,11942
20231207,160300,3996959700,8800,8800,8800,8800,0
20231207,160200,3996959700,8800,8800,8800,8800,0
20231207,160100,3996959700,8800,8800,8800,8800,0
20231207,160000,3996959700,8800,8800,8800,8800,0
20231207,155900,3996959700,8800,8800,8800,8800,0
20231207,155800,3996959700,8800,8800,8800,8800,0
20231207,155700,3996959700,8800,8800,8800,8800,0
20231207,155600,3996959700,8800,8800,8800,8800,0
20231207,155500,3996959700,8800,8800,8800,8800,0
20231207,155400,3996959700,8800,8800,8800,8800,0
20231207,155300,3996959700,8800,8800,8800,8800,0
20231207,155200,3996959700,8800,8800,8800,8800,0
20231207,155100,3996959700,8800,8800,8800,8800,0
20231207,155000,3996959700,8800,8800,8800,8800,0
20231207,154900,3996959700,8800,8800,8800,8800,0
20231207,154800,3996959700,8800,8800,8800,8800,0
20231207,154700,3996959700,8800,8800,8800,8800,0
20231207,154600,3996959700,8800,8800,8800,8800,0
20231207,154500,3996959700,8800,8800,8800,8800,0
20231207,154400,3996959700,8800,8800,8800,8800,0
20231207,154300,3996959700,8800,8800,8800,8800,0
20231207,154200,3996959700,8800,8800,8800,8800,0
20231207,154100,3996959700,8800,8800,8800,8800,0
20231207,154000,3996959700,8800,8800,8800,8800,0
20231207,153900,3996959700,8800,8800,8800,8800,0
20231207,153800,3996959700,8800,8800,8800,8800,0
20231207,153700,3996959700,8800,8800,8800,8800,0
20231207,153600,3996959700,8800,8800,8800,8800,0
20231207,153500,3996959700,8800,8800,8800,8800,0
20231207,153400,3996959700,8800,8800,8800,8800,11942
20231207,153300,3996959700,8800,8800,8800,8800,0
20231207,153200,3996959700,8800,8800,8800,8800,0
20231207,153100,3996959700,8800,8800,8800,8800,0
20231207,153000,3996959700,8800,8800,8800,8800,11942
20231207,152900,3891870100,8840,8840,8840,8840,0
20231207,152800,3891870100,8840,8840,8840,8840,0
20231207,152700,3891870100,8840,8840,8840,8840,0
20231207,152600,3891870100,8840,8840,8840,8840,0
20231207,152500,3891870100,8840,8840,8840,8840,0
20231207,152400,3891870100,8840,8840,8840,8840,0
20231207,152300,3891870100,8840,8840,8840,8840,0
20231207,152200,3891870100,8840,8840,8840,8840,0
20231207,152100,3891870100,8840,8840,8840,8840,0
20231207,152000,3891870100,8840,8840,8840,8840,0
20231207,151900,3891870100,8840,8800,8840,8800,1515
20231207,151800,3878497190,8800,8810,8840,8800,1456
20231207,151700,3865647270,8820,8820,8830,8820,688
20231207,151600,3859578330,8820,8820,8840,8820,419
20231207,151500,3855878410,8840,8840,8840,8840,1
20231207,151400,3855869570,8840,8830,8840,8830,654
20231207,151300,3850088600,8840,8810,8840,8810,1732
20231207,151200,3834813160,8800,8810,8810,8800,1065
20231207,151100,3825438120,8820,8810,8820,8800,1180
20231207,151000,3815045920,8810,8810,8810,8800,2939
20231207,150900,3789172300,8840,8840,8840,8800,777
20231207,150800,3782323620,8800,8840,8840,8800,2714
20231207,150700,3758402720,8840,8840,8840,8840,108
20231207,150600,3757448000,8840,8850,8850,8840,114
20231207,150500,3756439350,8850,8870,8870,8850,1049
20231207,150400,3747143090,8880,8880,8900,8880,365
20231207,150300,3743901310,8890,8900,8900,8890,5421
20231207,150200,3695657710,8900,8910,8910,8900,1771
20231207,150100,3679895800,8910,8910,8910,8910,2
20231207,150000,3679877980,8900,8890,8920,8890,636
20231207,145900,3674216700,8900,8900,8900,8890,535
20231207,145800,3669458210,8890,8890,8920,8870,1362
20231207,145700,3657332900,8900,8870,8900,8860,1895
20231207,145600,3640486250,8860,8840,8860,8840,2264
20231207,145500,3620449100,8830,8830,8840,8830,690
20231207,145400,3614355400,8840,8830,8840,8810,666
20231207,145300,3608478630,8820,8820,8820,8820,100
20231207,145200,3607596630,8830,8820,8830,8820,251
20231207,145100,3605381710,8810,8810,8810,8810,81
20231207,145000,3604668100,8800,8800,8800,8800,762
20231207,144900,3597962500,8810,8810,8810,8810,450
20231207,144800,3593998000,8810,8820,8820,8800,423
20231207,144700,3590272380,8820,8820,8820,8820,25
20231207,144600,3590051880,8820,8810,8820,8810,254
20231207,144500,3587812940,8810,8820,8820,8810,65
20231207,144400,3587240140,8800,8810,8820,8800,170
20231207,144300,3585743540,8800,8800,8800,8800,1588
20231207,144200,3571769140,8800,8800,8800,8780,4967
20231207,144100,3528092390,8820,8800,8820,8800,596
20231207,144000,3522839130,8810,8810,8810,8810,23
20231207,143900,3522636500,8800,8800,8800,8800,57
20231207,143800,3522134900,8800,8800,8800,8800,59
20231207,143700,3521615700,8800,8790,8800,8790,616
20231207,143600,3516197930,8790,8800,8800,8790,795
20231207,143500,3509202000,8790,8790,8790,8790,119
20231207,143400,3508155990,8790,8790,8790,8790,1037
20231207,143300,3499040760,8790,8800,8800,8790,15
20231207,143200,3498908810,8800,8790,8800,8790,566
20231207,143100,3493933660,8790,8810,8810,8790,589
20231207,143000,3488754300,8810,8800,8810,8800,52
20231207,142900,3488296640,8800,8800,8800,8800,33
20231207,142800,3488006240,8790,8790,8810,8790,44
20231207,142700,3487619380,8810,8770,8810,8770,355
20231207,142600,3484503380,8770,8770,8790,8770,393
20231207,142500,3481056550,8770,8780,8780,8770,406
20231207,142400,3477495390,8770,8780,8780,8770,938
20231207,142300,3469260860,8780,8790,8800,8780,1572
20231207,142200,3455442500,8800,8790,8800,8790,55
20231207,142100,3454958510,8800,8800,8800,8790,581
20231207,142000,3449849420,8800,8790,8800,8790,1427
20231207,141900,3437294710,8790,8800,8800,8790,397
20231207,141800,3433802380,8800,8780,8800,8770,950
20231207,141700,3425461650,8790,8790,8800,8770,1628
20231207,141600,3411159030,8780,8790,8790,8780,534
20231207,141500,3406466430,8790,8760,8790,8760,416
20231207,141400,3402817070,8770,8800,8800,8770,2753
20231207,141300,3378640610,8800,8790,8800,8780,941
20231207,141200,3370367380,8780,8780,8790,8780,386
20231207,141100,3366977270,8790,8800,8800,8790,1022
20231207,141000,3357992660,8800,8800,8800,8790,1800
20231207,140900,3342155370,8800,8780,8830,8780,977
20231207,140800,3333562120,8780,8830,8830,8780,9055
20231207,140700,3253796900,8830,8840,8850,8830,777
20231207,140600,3246933960,8850,8840,8890,8840,355
20231207,140500,3243782680,8830,8840,8840,8830,548
20231207,140400,3238941930,8840,8820,8860,8820,195
20231207,140300,3237218170,8810,8830,8840,8810,4282
20231207,140200,3199457160,8830,8870,8870,8830,5656
20231207,140100,3149422220,8870,8890,8890,8870,1500
20231207,140000,3136106920,8890,8910,8910,8890,4450
20231207,135900,3096529490,8910,8920,8930,8910,6
20231207,135800,3096475990,8930,8930,8930,8930,1
20231207,135700,3096467060,8910,8910,8910,8910,254
20231207,135600,3094203920,8930,8930,8930,8930,0
20231207,135500,3094203920,8930,8930,8930,8930,2
20231207,135400,3094186060,8910,8930,8930,8910,514
20231207,135300,3089606040,8930,8930,8930,8930,5
20231207,135200,3089561390,8910,8910,8910,8910,50
20231207,135100,3089115890,8930,8930,8930,8900,461
20231207,135000,3085008660,8930,8930,8930,8930,3
20231207,134900,3084981870,8930,8910,8930,8900,783
20231207,134800,3078004170,8910,8910,8910,8910,1035
20231207,134700,3068782320,8920,8920,8920,8920,135
20231207,134600,3067578120,8920,8920,8920,8920,0
20231207,134500,3067578120,8920,8920,8920,8920,1
20231207,134400,3067569200,8920,8920,8920,8920,67
20231207,134300,3066971560,8920,8920,8920,8910,1180
20231207,134200,3056446010,8920,8920,8920,8920,258
20231207,134100,3054144650,8930,8920,8930,8920,310
20231207,134000,3051378350,8930,8960,8960,8930,1366
20231207,133900,3039179710,8960,8930,8960,8930,811
20231207,133800,3031922700,8930,8930,8930,8930,50
20231207,133700,3031476200,8930,8930,8930,8930,0
20231207,133600,3031476200,8930,8940,8940,8930,91
20231207,133500,3030663470,8930,8930,8930,8930,3
20231207,133400,3030636680,8950,8950,8950,8950,50
20231207,133300,3030189180,8950,8950,8950,8950,0
20231207,133200,3030189180,8950,8950,8950,8950,28
20231207,133100,3029938580,8960,8960,8960,8960,10
20231207,133000,3029848980,8930,8930,8930,8930,151
20231207,132900,3028500550,8930,8930,8930,8930,16
20231207,132800,3028357670,8930,8930,8930,8920,49
20231207,132700,3027920300,8930,8950,8950,8930,1460
20231207,132600,3014877480,8940,8940,8940,8940,294
20231207,132500,3012249120,8950,8950,8950,8950,41
20231207,132400,3011882170,8950,8950,8950,8950,300
20231207,132300,3009197170,8940,8940,8940,8940,0
20231207,132200,3009197170,8940,8940,8940,8940,210
20231207,132100,3007319770,8940,8980,9000,8940,2077
20231207,132000,2988727970,9000,8990,9000,8980,117
20231207,131900,2987677170,9000,8970,9000,8970,26
20231207,131800,2987443590,8990,9000,9000,8970,162
20231207,131700,2985990100,8970,9020,9050,8970,2154
20231207,131600,2966570210,9040,9040,9050,9020,223
20231207,131500,2964554210,9030,8980,9040,8980,1432
20231207,131400,2951652290,8980,8960,8980,8960,407
20231207,131300,2948001180,8950,8950,8950,8950,1050
20231207,131200,2938603680,8940,8950,8950,8940,71
20231207,131100,2937968240,8940,8940,8940,8940,0
20231207,131000,2937968240,8940,8940,8940,8940,102
20231207,130900,2937056360,8940,8940,8940,8940,105
20231207,130800,2936117660,8940,8940,8940,8940,3
20231207,130700,2936090840,8920,8930,8930,8920,234
20231207,130600,2934003540,8920,8930,8930,8920,100
20231207,130500,2933111530,8940,8920,8940,8920,268
20231207,130400,2930720810,8920,8920,8940,8920,125
20231207,130300,2929605790,8910,8910,8910,8910,8
20231207,130200,2929534510,8910,8910,8910,8910,51
20231207,130100,2929080100,8910,8920,8920,8910,542
20231207,130000,2924245880,8920,8930,8930,8920,41
20231207,125900,2923880030,8920,8920,8920,8910,102
20231207,125800,2922970200,8920,8920,8920,8920,134
20231207,125700,2921774920,8920,8900,8950,8900,141
20231207,125600,2920518480,8910,8910,8910,8910,132
20231207,125500,2919342360,8910,8920,8920,8910,426
20231207,125400,2915546590,8910,8910,8910,8910,100
20231207,125300,2914655590,8910,8910,8910,8910,692
20231207,125200,2908489870,8910,8910,8910,8900,89
20231207,125100,2907696980,8910,8900,8910,8900,196
20231207,125000,2905951460,8900,8900,8900,8890,402
20231207,124900,2902375660,8900,8900,8900,8900,315
20231207,124800,2899572160,8900,8900,8900,8900,531
20231207,124700,2894846260,8900,8870,8900,8830,2683
20231207,124600,2871068880,8870,8950,8950,8870,8383
20231207,124500,2796411510,8960,8940,8960,8940,188
20231207,124400,2794730110,8940,8940,8940,8920,3400
20231207,124300,2764375250,8950,8950,8950,8950,221
20231207,124200,2762397300,8960,8960,8960,8950,260
20231207,124100,2760069250,8960,8970,8970,8960,330
20231207,124000,2757111450,8960,8940,8960,8940,283
20231207,123900,2754577770,8960,8970,8980,8940,3743
20231207,123800,2721090960,8970,8970,8970,8970,144
20231207,123700,2719799280,8980,8980,8980,8980,0
20231207,123600,2719799280,8980,8980,8980,8950,1848
20231207,123500,2703238150,8980,8980,8980,8980,450
20231207,123400,2699197150,8980,8980,8980,8980,0
20231207,123300,2699197150,8980,8980,8980,8980,30
20231207,123200,2698927750,8980,8980,8980,8970,48
20231207,123100,2698496760,8970,8970,8970,8970,375
20231207,123000,2695133010,8960,8950,8960,8950,1102
20231207,122900,2685259170,8950,8950,8950,8950,22
20231207,122800,2685062270,8950,8960,8960,8950,611
20231207,122700,2679590150,8960,8960,8960,8960,285
20231207,122600,2677036550,8990,8990,8990,8960,1664
20231207,122500,2662111980,9000,9000,9000,9000,1
20231207,122400,2662102980,9000,9000,9000,8980,36
20231207,122300,2661779040,8980,8990,8990,8980,1400
20231207,122200,2649206980,8990,8990,9000,8980,1149
20231207,122100,2638869090,8980,8990,8990,8980,202
20231207,122000,2637053120,8990,8990,8990,8990,224
20231207,121900,2635039360,8980,8980,8980,8980,646
20231207,121800,2629238280,8990,9010,9010,8980,611
20231207,121700,2623749620,9010,9000,9010,9000,276
20231207,121600,2621265610,9000,9000,9010,9000,277
20231207,121500,2618772050,9000,9000,9000,9000,254
20231207,121400,2616486050,8980,9000,9000,8980,31
20231207,121300,2616207650,8980,9010,9010,8980,182
20231207,121200,2614572700,9000,8970,9000,8970,1457
20231207,121100,2601489480,8970,8960,8970,8960,326
20231207,121000,2598565420,8950,8960,8970,8950,2616
20231207,120900,2575143680,8960,8970,8970,8960,1447
20231207,120800,2562171800,8980,9000,9000,8980,1386
20231207,120700,2549724750,8990,8990,8990,8990,1611
20231207,120600,2535241860,9000,9010,9010,9000,362
20231207,120500,2531983140,9010,9010,9010,9010,128
20231207,120400,2530829860,9010,9010,9010,9010,236
20231207,120300,2528703500,9010,9000,9010,8990,371
20231207,120200,2525368180,9000,9030,9030,9000,6809
20231207,120100,2463996290,9030,9040,9040,9030,572
20231207,120000,2458825610,9040,9040,9040,9040,200
20231207,115900,2457017610,9040,9030,9040,9030,147
20231207,115800,2455690170,9030,9030,9030,9020,149
20231207,115700,2454345770,9030,9030,9030,9030,30
20231207,115600,2454074870,9030,9020,9030,9020,382
20231207,115500,2450628420,9030,9030,9030,9020,710
20231207,115400,2444219460,9030,9030,9040,9030,422
20231207,115300,2440408620,9040,9040,9040,9040,0
20231207,115200,2440408620,9040,9040,9040,9040,539
20231207,115100,2435536060,9040,9040,9040,9040,30
20231207,115000,2435264860,9040,9040,9040,9040,399
20231207,114900,2431657900,9040,9070,9070,9040,302
20231207,114800,2428926810,9050,9050,9050,9050,32
20231207,114700,2428637210,9030,9050,9050,9030,1256
20231207,114600,2417280480,9070,9050,9080,9050,341
20231207,114500,2414188400,9050,9050,9050,9050,56
20231207,114400,2413681600,9050,9050,9050,9050,325
20231207,114300,2410740350,9050,9050,9050,9040,28
20231207,114200,2410487110,9050,9050,9050,9050,203
20231207,114100,2408649960,9050,9050,9050,9050,1191
20231207,114000,2397871410,9050,9050,9050,9050,100
20231207,113900,2396966410,9050,9050,9050,9050,9
20231207,113800,2396884960,9050,9060,9060,9050,202
20231207,113700,2395056840,9050,9060,9060,9050,37
20231207,113600,2394721670,9040,9040,9040,9040,209
20231207,113500,2392832310,9040,9060,9070,9040,2090
20231207,113400,2373919680,9100,9080,9100,9070,104
20231207,113300,2372975360,9080,9050,9080,9050,100
20231207,113200,2372069540,9050,9050,9050,9050,503
20231207,113100,2367517390,9060,9060,9060,9050,1063
20231207,113000,2357894910,9080,9050,9080,9050,267
20231207,112900,2355478530,9060,9060,9060,9060,810
20231207,112800,2348139930,9100,9100,9100,9100,0
20231207,112700,2348139930,9100,9070,9100,9060,1302
20231207,112600,2336330740,9110,9110,9110,9110,10
20231207,112500,2336239640,9110,9080,9110,9080,261
20231207,112400,2333866460,9110,9110,9110,9110,3
20231207,112300,2333839130,9110,9110,9110,9110,0
20231207,112200,2333839130,9110,9090,9110,9080,2436
20231207,112100,2311701830,9100,9100,9100,9090,463
20231207,112000,2307491280,9110,9110,9110,9110,6
20231207,111900,2307436620,9110,9100,9110,9100,45
20231207,111800,2307027110,9100,9100,9100,9100,101
20231207,111700,2306108010,9100,9100,9100,9090,895
20231207,111600,2297963550,9100,9090,9100,9090,99
20231207,111500,2297063140,9090,9100,9100,9090,566
20231207,111400,2291918160,9090,9110,9110,9090,364
20231207,111300,2288608340,9080,9120,9120,9080,2317
20231207,111200,2267525760,9120,9110,9120,9110,412
20231207,111100,2263769430,9110,9120,9120,9110,362
20231207,111000,2260468830,9120,9130,9140,9120,325
20231207,110900,2257502130,9130,9130,9130,9130,257
20231207,110800,2255155720,9120,9120,9120,9120,177
20231207,110700,2253541480,9120,9120,9120,9120,0
20231207,110600,2253541480,9120,9120,9130,9110,1049
20231207,110500,2243975590,9120,9090,9120,9090,1364
20231207,110400,2231552160,9080,9120,9120,9080,328
20231207,110300,2228570290,9120,9090,9120,9080,32
20231207,110200,2228279360,9080,9070,9080,9070,369
20231207,110100,2224932360,9070,9080,9080,9070,769
20231207,110000,2217952840,9090,9080,9090,9080,884
20231207,105900,2209926090,9090,9100,9100,9090,126
20231207,105800,2208780300,9100,9120,9120,9100,1414
20231207,105700,2195910420,9120,9120,9120,9120,20
20231207,105600,2195728020,9120,9130,9130,9120,894
20231207,105500,2187574550,9130,9160,9160,9130,671
20231207,105400,2181444780,9180,9130,9180,9130,229
20231207,105300,2179353930,9120,9130,9130,9120,118
20231207,105200,2178276710,9130,9120,9130,9120,256
20231207,105100,2175939680,9120,9140,9160,9100,3207
20231207,105000,2146615470,9140,9120,9140,9090,2327
20231207,104900,2125362790,9100,9100,9110,9090,592
20231207,104800,2119976990,9110,9090,9110,9090,832
20231207,104700,2112398670,9100,9090,9100,9090,229
20231207,104600,2110316130,9090,9100,9100,9090,330
20231207,104500,2107315510,9100,9090,9100,9090,159
20231207,104400,2105870160,9050,9130,9130,9050,3185
20231207,104300,2076934520,9130,9110,9130,9110,242
20231207,104200,2074727410,9130,9130,9130,9130,1
20231207,104100,2074718280,9100,9100,9100,9100,0
20231207,104000,2074718280,9100,9110,9110,9100,204
20231207,103900,2072861850,9120,9100,9120,9100,438
20231207,103800,2068875830,9090,9100,9100,9090,190
20231207,103700,2067147030,9090,9090,9090,9090,25
20231207,103600,2066919780,9090,9080,9090,9080,27
20231207,103500,2066674360,9080,9080,9100,9080,172
20231207,103400,2065112400,9070,9060,9070,9050,1218
20231207,103300,2054079980,9060,9080,9080,9060,485
20231207,103200,2049682970,9080,9080,9080,9080,16
20231207,103100,2049537690,9080,9080,9080,9070,2139
20231207,103000,2030127700,9100,9080,9100,9080,694
20231207,102900,2023824730,9080,9080,9100,9080,1008
20231207,102800,2014671870,9080,9090,9100,9080,745
20231207,102700,2007901940,9090,9120,9120,9090,1123
20231207,102600,1997678390,9120,9140,9150,9120,134
20231207,102500,1996452440,9120,9120,9120,9120,1
20231207,102400,1996443320,9150,9150,9150,9120,273
20231207,102300,1993953380,9160,9150,9160,9120,650
20231207,102200,1988008990,9120,9110,9150,9110,913
20231207,102100,1979672110,9090,9100,9130,9080,2097
20231207,102000,1960586360,9100,9100,9160,9080,3845
20231207,101900,1925455270,9150,9070,9160,9070,5400
20231207,101800,1876185020,9070,9120,9120,8910,21418
20231207,101700,1682374640,9130,9230,9230,9130,10066
20231207,101600,1589986210,9230,9220,9240,9220,873
20231207,101500,1581927920,9220,9270,9270,9220,11069
20231207,101400,1479620830,9270,9290,9290,9270,3744
20231207,101300,1444869370,9290,9310,9310,9290,5031
20231207,101200,1398078550,9310,9320,9320,9310,1317
20231207,101100,1385810890,9320,9310,9320,9310,792
20231207,101000,1378437160,9310,9320,9320,9310,818
20231207,100900,1370815560,9330,9330,9330,9320,784
20231207,100800,1363504830,9330,9350,9350,9320,1393
20231207,100700,1350496290,9350,9330,9350,9330,1024
20231207,100600,1340933650,9320,9330,9330,9320,781
20231207,100500,1333650040,9340,9330,9340,9320,898
20231207,100400,1325270750,9330,9330,9330,9320,391
20231207,100300,1321623720,9330,9330,9330,9330,101
20231207,100200,1320681390,9330,9310,9330,9310,456
20231207,100100,1316428430,9320,9310,9320,9310,2061
20231207,100000,1297239030,9310,9310,9310,9310,19
20231207,095900,1297062140,9310,9290,9310,9290,3074
20231207,095800,1268479550,9290,9290,9300,9290,307
20231207,095700,1265626970,9300,9280,9300,9280,263
20231207,095600,1263183790,9280,9290,9300,9280,2938
20231207,095500,1235895680,9300,9310,9310,9300,653
20231207,095400,1229822680,9300,9300,9320,9300,470
20231207,095300,1225444440,9290,9320,9330,9290,1773
20231207,095200,1208937940,9300,9300,9320,9300,3087
20231207,095100,1180226840,9310,9340,9340,9300,2083
20231207,095000,1160814960,9340,9370,9370,9340,7691
20231207,094900,1088884780,9360,9330,9360,9330,5634
20231207,094800,1036244070,9340,9300,9340,9300,3069
20231207,094700,1007625940,9300,9300,9300,9290,246
20231207,094600,1005338990,9300,9300,9300,9280,1483
20231207,094500,991554870,9300,9300,9320,9300,2637
20231207,094400,967009510,9300,9300,9300,9300,2037
20231207,094300,948065410,9290,9280,9290,9280,707
20231207,094200,941499780,9280,9290,9290,9270,831
20231207,094100,933782400,9290,9280,9300,9280,942
20231207,094000,925035060,9280,9250,9280,9250,1225
20231207,093900,913693020,9250,9260,9260,9220,2989
20231207,093800,886082220,9260,9260,9280,9260,1188
20231207,093700,875076980,9250,9260,9260,9250,556
20231207,093600,869933610,9260,9270,9300,9260,1476
20231207,093500,856228930,9270,9280,9300,9270,2402
20231207,093400,833932860,9280,9340,9340,9280,2633
20231207,093300,809399380,9340,9280,9340,9270,2117
20231207,093200,789716200,9280,9300,9300,9280,441
20231207,093100,785619570,9300,9300,9310,9300,462
20231207,093000,781322680,9270,9270,9300,9270,1506
20231207,092900,767341770,9270,9320,9320,9270,1119
20231207,092800,756945990,9310,9290,9310,9280,1168
20231207,092700,746085190,9270,9270,9280,9270,152
20231207,092600,744675680,9260,9260,9270,9250,932
20231207,092500,736051290,9260,9280,9280,9260,841
20231207,092400,728255270,9270,9270,9300,9250,976
20231207,092300,719204170,9250,9290,9290,9210,5280
20231207,092200,670423220,9310,9330,9370,9310,10090
20231207,092100,576083730,9330,9290,9330,9280,3949
20231207,092000,539356070,9290,9300,9300,9280,1057
20231207,091900,529544340,9300,9290,9320,9280,1126
20231207,091800,519066430,9320,9300,9320,9280,2566
20231207,091700,495203770,9260,9300,9300,9260,1906
20231207,091600,477509320,9300,9210,9300,9210,2601
20231207,091500,453379550,9170,9200,9220,9140,9594
20231207,091400,365418580,9190,9160,9190,9150,1334
20231207,091300,353169890,9160,9170,9170,9140,2527
20231207,091200,330041420,9170,9170,9170,9170,369
20231207,091100,326657690,9200,9200,9200,9170,1991
20231207,091000,308350490,9200,9210,9210,9200,977
20231207,090900,299360940,9200,9210,9210,9200,457
20231207,090800,295156160,9200,9230,9260,9200,2654
20231207,090700,270708330,9240,9300,9300,9240,3690
20231207,090600,236581670,9300,9290,9320,9290,3127
20231207,090500,207493030,9290,9280,9300,9240,4474
20231207,090400,165967550,9260,9250,9270,9240,3323
20231207,090300,135208980,9250,9240,9260,9240,1337
20231207,090200,122839460,9240,9180,9240,9180,5513
20231207,090100,72154880,9140,9140,9140,9140,2527
20231207,090000,49058100,9140,9260,9260,9140,5224