KissMeData/318000/min/candle-20231201.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231201,210400,3099630600,8520,8520,8520,8520,5094
20231201,210300,3099630600,8520,8520,8520,8520,0
20231201,210200,3099630600,8520,8520,8520,8520,0
20231201,210100,3099630600,8520,8520,8520,8520,0
20231201,210000,3099630600,8520,8520,8520,8520,0
20231201,205900,3099630600,8520,8520,8520,8520,0
20231201,205800,3099630600,8520,8520,8520,8520,0
20231201,205700,3099630600,8520,8520,8520,8520,0
20231201,205600,3099630600,8520,8520,8520,8520,0
20231201,205500,3099630600,8520,8520,8520,8520,0
20231201,205400,3099630600,8520,8520,8520,8520,0
20231201,205300,3099630600,8520,8520,8520,8520,0
20231201,205200,3099630600,8520,8520,8520,8520,0
20231201,205100,3099630600,8520,8520,8520,8520,0
20231201,205000,3099630600,8520,8520,8520,8520,0
20231201,204900,3099630600,8520,8520,8520,8520,0
20231201,204800,3099630600,8520,8520,8520,8520,0
20231201,204700,3099630600,8520,8520,8520,8520,0
20231201,204600,3099630600,8520,8520,8520,8520,0
20231201,204500,3099630600,8520,8520,8520,8520,0
20231201,204400,3099630600,8520,8520,8520,8520,0
20231201,204300,3099630600,8520,8520,8520,8520,0
20231201,204200,3099630600,8520,8520,8520,8520,0
20231201,204100,3099630600,8520,8520,8520,8520,0
20231201,204000,3099630600,8520,8520,8520,8520,0
20231201,203900,3099630600,8520,8520,8520,8520,0
20231201,203800,3099630600,8520,8520,8520,8520,0
20231201,203700,3099630600,8520,8520,8520,8520,0
20231201,203600,3099630600,8520,8520,8520,8520,0
20231201,203500,3099630600,8520,8520,8520,8520,0
20231201,203400,3099630600,8520,8520,8520,8520,5094
20231201,203300,3099630600,8520,8520,8520,8520,0
20231201,203200,3099630600,8520,8520,8520,8520,0
20231201,203100,3099630600,8520,8520,8520,8520,0
20231201,203000,3099630600,8520,8520,8520,8520,0
20231201,202900,3099630600,8520,8520,8520,8520,0
20231201,202800,3099630600,8520,8520,8520,8520,0
20231201,202700,3099630600,8520,8520,8520,8520,0
20231201,202600,3099630600,8520,8520,8520,8520,0
20231201,202500,3099630600,8520,8520,8520,8520,0
20231201,202400,3099630600,8520,8520,8520,8520,0
20231201,202300,3099630600,8520,8520,8520,8520,0
20231201,202200,3099630600,8520,8520,8520,8520,0
20231201,202100,3099630600,8520,8520,8520,8520,0
20231201,202000,3099630600,8520,8520,8520,8520,0
20231201,201900,3099630600,8520,8520,8520,8520,0
20231201,201800,3099630600,8520,8520,8520,8520,0
20231201,201700,3099630600,8520,8520,8520,8520,0
20231201,201600,3099630600,8520,8520,8520,8520,0
20231201,201500,3099630600,8520,8520,8520,8520,0
20231201,201400,3099630600,8520,8520,8520,8520,0
20231201,201300,3099630600,8520,8520,8520,8520,0
20231201,201200,3099630600,8520,8520,8520,8520,0
20231201,201100,3099630600,8520,8520,8520,8520,0
20231201,201000,3099630600,8520,8520,8520,8520,0
20231201,200900,3099630600,8520,8520,8520,8520,0
20231201,200800,3099630600,8520,8520,8520,8520,0
20231201,200700,3099630600,8520,8520,8520,8520,0
20231201,200600,3099630600,8520,8520,8520,8520,0
20231201,200500,3099630600,8520,8520,8520,8520,0
20231201,200400,3099630600,8520,8520,8520,8520,5094
20231201,200300,3099630600,8520,8520,8520,8520,0
20231201,200200,3099630600,8520,8520,8520,8520,0
20231201,200100,3099630600,8520,8520,8520,8520,0
20231201,200000,3099630600,8520,8520,8520,8520,0
20231201,195900,3099630600,8520,8520,8520,8520,0
20231201,195800,3099630600,8520,8520,8520,8520,0
20231201,195700,3099630600,8520,8520,8520,8520,0
20231201,195600,3099630600,8520,8520,8520,8520,0
20231201,195500,3099630600,8520,8520,8520,8520,0
20231201,195400,3099630600,8520,8520,8520,8520,0
20231201,195300,3099630600,8520,8520,8520,8520,0
20231201,195200,3099630600,8520,8520,8520,8520,0
20231201,195100,3099630600,8520,8520,8520,8520,0
20231201,195000,3099630600,8520,8520,8520,8520,0
20231201,194900,3099630600,8520,8520,8520,8520,0
20231201,194800,3099630600,8520,8520,8520,8520,0
20231201,194700,3099630600,8520,8520,8520,8520,0
20231201,194600,3099630600,8520,8520,8520,8520,0
20231201,194500,3099630600,8520,8520,8520,8520,0
20231201,194400,3099630600,8520,8520,8520,8520,0
20231201,194300,3099630600,8520,8520,8520,8520,0
20231201,194200,3099630600,8520,8520,8520,8520,0
20231201,194100,3099630600,8520,8520,8520,8520,0
20231201,194000,3099630600,8520,8520,8520,8520,0
20231201,193900,3099630600,8520,8520,8520,8520,0
20231201,193800,3099630600,8520,8520,8520,8520,0
20231201,193700,3099630600,8520,8520,8520,8520,0
20231201,193600,3099630600,8520,8520,8520,8520,0
20231201,193500,3099630600,8520,8520,8520,8520,0
20231201,193400,3099630600,8520,8520,8520,8520,5094
20231201,193300,3099630600,8520,8520,8520,8520,0
20231201,193200,3099630600,8520,8520,8520,8520,0
20231201,193100,3099630600,8520,8520,8520,8520,0
20231201,193000,3099630600,8520,8520,8520,8520,0
20231201,192900,3099630600,8520,8520,8520,8520,0
20231201,192800,3099630600,8520,8520,8520,8520,0
20231201,192700,3099630600,8520,8520,8520,8520,0
20231201,192600,3099630600,8520,8520,8520,8520,0
20231201,192500,3099630600,8520,8520,8520,8520,0
20231201,192400,3099630600,8520,8520,8520,8520,0
20231201,192300,3099630600,8520,8520,8520,8520,0
20231201,192200,3099630600,8520,8520,8520,8520,0
20231201,192100,3099630600,8520,8520,8520,8520,0
20231201,192000,3099630600,8520,8520,8520,8520,0
20231201,191900,3099630600,8520,8520,8520,8520,0
20231201,191800,3099630600,8520,8520,8520,8520,0
20231201,191700,3099630600,8520,8520,8520,8520,0
20231201,191600,3099630600,8520,8520,8520,8520,0
20231201,191500,3099630600,8520,8520,8520,8520,0
20231201,191400,3099630600,8520,8520,8520,8520,0
20231201,191300,3099630600,8520,8520,8520,8520,0
20231201,191200,3099630600,8520,8520,8520,8520,0
20231201,191100,3099630600,8520,8520,8520,8520,0
20231201,191000,3099630600,8520,8520,8520,8520,0
20231201,190900,3099630600,8520,8520,8520,8520,0
20231201,190800,3099630600,8520,8520,8520,8520,0
20231201,190700,3099630600,8520,8520,8520,8520,0
20231201,190600,3099630600,8520,8520,8520,8520,0
20231201,190500,3099630600,8520,8520,8520,8520,0
20231201,190400,3099630600,8520,8520,8520,8520,5094
20231201,190300,3099630600,8520,8520,8520,8520,0
20231201,190200,3099630600,8520,8520,8520,8520,0
20231201,190100,3099630600,8520,8520,8520,8520,0
20231201,190000,3099630600,8520,8520,8520,8520,0
20231201,185900,3099630600,8520,8520,8520,8520,0
20231201,185800,3099630600,8520,8520,8520,8520,0
20231201,185700,3099630600,8520,8520,8520,8520,0
20231201,185600,3099630600,8520,8520,8520,8520,0
20231201,185500,3099630600,8520,8520,8520,8520,0
20231201,185400,3099630600,8520,8520,8520,8520,0
20231201,185300,3099630600,8520,8520,8520,8520,0
20231201,185200,3099630600,8520,8520,8520,8520,0
20231201,185100,3099630600,8520,8520,8520,8520,0
20231201,185000,3099630600,8520,8520,8520,8520,0
20231201,184900,3099630600,8520,8520,8520,8520,0
20231201,184800,3099630600,8520,8520,8520,8520,0
20231201,184700,3099630600,8520,8520,8520,8520,0
20231201,184600,3099630600,8520,8520,8520,8520,0
20231201,184500,3099630600,8520,8520,8520,8520,0
20231201,184400,3099630600,8520,8520,8520,8520,0
20231201,184300,3099630600,8520,8520,8520,8520,0
20231201,184200,3099630600,8520,8520,8520,8520,0
20231201,184100,3099630600,8520,8520,8520,8520,0
20231201,184000,3099630600,8520,8520,8520,8520,0
20231201,183900,3099630600,8520,8520,8520,8520,0
20231201,183800,3099630600,8520,8520,8520,8520,0
20231201,183700,3099630600,8520,8520,8520,8520,0
20231201,183600,3099630600,8520,8520,8520,8520,0
20231201,183500,3099630600,8520,8520,8520,8520,0
20231201,183400,3099630600,8520,8520,8520,8520,5094
20231201,183300,3099630600,8520,8520,8520,8520,0
20231201,183200,3099630600,8520,8520,8520,8520,0
20231201,183100,3099630600,8520,8520,8520,8520,0
20231201,183000,3099630600,8520,8520,8520,8520,0
20231201,182900,3099630600,8520,8520,8520,8520,0
20231201,182800,3099630600,8520,8520,8520,8520,0
20231201,182700,3099630600,8520,8520,8520,8520,0
20231201,182600,3099630600,8520,8520,8520,8520,0
20231201,182500,3099630600,8520,8520,8520,8520,0
20231201,182400,3099630600,8520,8520,8520,8520,0
20231201,182300,3099630600,8520,8520,8520,8520,0
20231201,182200,3099630600,8520,8520,8520,8520,0
20231201,182100,3099630600,8520,8520,8520,8520,0
20231201,182000,3099630600,8520,8520,8520,8520,0
20231201,181900,3099630600,8520,8520,8520,8520,0
20231201,181800,3099630600,8520,8520,8520,8520,0
20231201,181700,3099630600,8520,8520,8520,8520,0
20231201,181600,3099630600,8520,8520,8520,8520,0
20231201,181500,3099630600,8520,8520,8520,8520,0
20231201,181400,3099630600,8520,8520,8520,8520,0
20231201,181300,3099630600,8520,8520,8520,8520,0
20231201,181200,3099630600,8520,8520,8520,8520,0
20231201,181100,3099630600,8520,8520,8520,8520,0
20231201,181000,3099630600,8520,8520,8520,8520,0
20231201,180900,3099630600,8520,8520,8520,8520,0
20231201,180800,3099630600,8520,8520,8520,8520,0
20231201,180700,3099630600,8520,8520,8520,8520,0
20231201,180600,3099630600,8520,8520,8520,8520,0
20231201,180500,3099630600,8520,8520,8520,8520,0
20231201,180400,3099630600,8520,8520,8520,8520,5094
20231201,180300,3099630600,8520,8520,8520,8520,0
20231201,180200,3099630600,8520,8520,8520,8520,0
20231201,180100,3099630600,8520,8520,8520,8520,0
20231201,180000,3099630600,8520,8520,8520,8520,0
20231201,175900,3099630600,8520,8520,8520,8520,0
20231201,175800,3099630600,8520,8520,8520,8520,0
20231201,175700,3099630600,8520,8520,8520,8520,0
20231201,175600,3099630600,8520,8520,8520,8520,0
20231201,175500,3099630600,8520,8520,8520,8520,0
20231201,175400,3099630600,8520,8520,8520,8520,0
20231201,175300,3099630600,8520,8520,8520,8520,0
20231201,175200,3099630600,8520,8520,8520,8520,0
20231201,175100,3099630600,8520,8520,8520,8520,0
20231201,175000,3099630600,8520,8520,8520,8520,0
20231201,174900,3099630600,8520,8520,8520,8520,0
20231201,174800,3099630600,8520,8520,8520,8520,0
20231201,174700,3099630600,8520,8520,8520,8520,0
20231201,174600,3099630600,8520,8520,8520,8520,0
20231201,174500,3099630600,8520,8520,8520,8520,0
20231201,174400,3099630600,8520,8520,8520,8520,0
20231201,174300,3099630600,8520,8520,8520,8520,0
20231201,174200,3099630600,8520,8520,8520,8520,0
20231201,174100,3099630600,8520,8520,8520,8520,0
20231201,174000,3099630600,8520,8520,8520,8520,0
20231201,173900,3099630600,8520,8520,8520,8520,0
20231201,173800,3099630600,8520,8520,8520,8520,0
20231201,173700,3099630600,8520,8520,8520,8520,0
20231201,173600,3099630600,8520,8520,8520,8520,0
20231201,173500,3099630600,8520,8520,8520,8520,0
20231201,173400,3099630600,8520,8520,8520,8520,5094
20231201,173300,3099630600,8520,8520,8520,8520,0
20231201,173200,3099630600,8520,8520,8520,8520,0
20231201,173100,3099630600,8520,8520,8520,8520,0
20231201,173000,3099630600,8520,8520,8520,8520,0
20231201,172900,3099630600,8520,8520,8520,8520,0
20231201,172800,3099630600,8520,8520,8520,8520,0
20231201,172700,3099630600,8520,8520,8520,8520,0
20231201,172600,3099630600,8520,8520,8520,8520,0
20231201,172500,3099630600,8520,8520,8520,8520,0
20231201,172400,3099630600,8520,8520,8520,8520,0
20231201,172300,3099630600,8520,8520,8520,8520,0
20231201,172200,3099630600,8520,8520,8520,8520,0
20231201,172100,3099630600,8520,8520,8520,8520,0
20231201,172000,3099630600,8520,8520,8520,8520,0
20231201,171900,3099630600,8520,8520,8520,8520,0
20231201,171800,3099630600,8520,8520,8520,8520,0
20231201,171700,3099630600,8520,8520,8520,8520,0
20231201,171600,3099630600,8520,8520,8520,8520,0
20231201,171500,3099630600,8520,8520,8520,8520,0
20231201,171400,3099630600,8520,8520,8520,8520,0
20231201,171300,3099630600,8520,8520,8520,8520,0
20231201,171200,3099630600,8520,8520,8520,8520,0
20231201,171100,3099630600,8520,8520,8520,8520,0
20231201,171000,3099630600,8520,8520,8520,8520,0
20231201,170900,3099630600,8520,8520,8520,8520,0
20231201,170800,3099630600,8520,8520,8520,8520,0
20231201,170700,3099630600,8520,8520,8520,8520,0
20231201,170600,3099630600,8520,8520,8520,8520,0
20231201,170500,3099630600,8520,8520,8520,8520,0
20231201,170400,3099630600,8520,8520,8520,8520,5094
20231201,170300,3099630600,8520,8520,8520,8520,0
20231201,170200,3099630600,8520,8520,8520,8520,0
20231201,170100,3099630600,8520,8520,8520,8520,0
20231201,170000,3099630600,8520,8520,8520,8520,0
20231201,165900,3099630600,8520,8520,8520,8520,0
20231201,165800,3099630600,8520,8520,8520,8520,0
20231201,165700,3099630600,8520,8520,8520,8520,0
20231201,165600,3099630600,8520,8520,8520,8520,0
20231201,165500,3099630600,8520,8520,8520,8520,0
20231201,165400,3099630600,8520,8520,8520,8520,0
20231201,165300,3099630600,8520,8520,8520,8520,0
20231201,165200,3099630600,8520,8520,8520,8520,0
20231201,165100,3099630600,8520,8520,8520,8520,0
20231201,165000,3099630600,8520,8520,8520,8520,0
20231201,164900,3099630600,8520,8520,8520,8520,0
20231201,164800,3099630600,8520,8520,8520,8520,0
20231201,164700,3099630600,8520,8520,8520,8520,0
20231201,164600,3099630600,8520,8520,8520,8520,0
20231201,164500,3099630600,8520,8520,8520,8520,0
20231201,164400,3099630600,8520,8520,8520,8520,0
20231201,164300,3099630600,8520,8520,8520,8520,0
20231201,164200,3099630600,8520,8520,8520,8520,0
20231201,164100,3099630600,8520,8520,8520,8520,0
20231201,164000,3099630600,8520,8520,8520,8520,0
20231201,163900,3099630600,8520,8520,8520,8520,0
20231201,163800,3099630600,8520,8520,8520,8520,0
20231201,163700,3099630600,8520,8520,8520,8520,0
20231201,163600,3099630600,8520,8520,8520,8520,0
20231201,163500,3099630600,8520,8520,8520,8520,0
20231201,163400,3099630600,8520,8520,8520,8520,5094
20231201,163300,3099630600,8520,8520,8520,8520,0
20231201,163200,3099630600,8520,8520,8520,8520,0
20231201,163100,3099630600,8520,8520,8520,8520,0
20231201,163000,3099630600,8520,8520,8520,8520,0
20231201,162900,3099630600,8520,8520,8520,8520,0
20231201,162800,3099630600,8520,8520,8520,8520,0
20231201,162700,3099630600,8520,8520,8520,8520,0
20231201,162600,3099630600,8520,8520,8520,8520,0
20231201,162500,3099630600,8520,8520,8520,8520,0
20231201,162400,3099630600,8520,8520,8520,8520,0
20231201,162300,3099630600,8520,8520,8520,8520,0
20231201,162200,3099630600,8520,8520,8520,8520,0
20231201,162100,3099630600,8520,8520,8520,8520,0
20231201,162000,3099630600,8520,8520,8520,8520,0
20231201,161900,3099630600,8520,8520,8520,8520,0
20231201,161800,3099630600,8520,8520,8520,8520,0
20231201,161700,3099630600,8520,8520,8520,8520,0
20231201,161600,3099630600,8520,8520,8520,8520,0
20231201,161500,3099630600,8520,8520,8520,8520,0
20231201,161400,3099630600,8520,8520,8520,8520,0
20231201,161300,3099630600,8520,8520,8520,8520,0
20231201,161200,3099630600,8520,8520,8520,8520,0
20231201,161100,3099630600,8520,8520,8520,8520,0
20231201,161000,3099630600,8520,8520,8520,8520,0
20231201,160900,3099630600,8520,8520,8520,8520,0
20231201,160800,3099630600,8520,8520,8520,8520,0
20231201,160700,3099630600,8520,8520,8520,8520,0
20231201,160600,3099630600,8520,8520,8520,8520,0
20231201,160500,3099630600,8520,8520,8520,8520,0
20231201,160400,3099630600,8520,8520,8520,8520,5094
20231201,160300,3099630600,8520,8520,8520,8520,0
20231201,160200,3099630600,8520,8520,8520,8520,0
20231201,160100,3099630600,8520,8520,8520,8520,0
20231201,160000,3099630600,8520,8520,8520,8520,0
20231201,155900,3099630600,8520,8520,8520,8520,0
20231201,155800,3099630600,8520,8520,8520,8520,0
20231201,155700,3099630600,8520,8520,8520,8520,0
20231201,155600,3099630600,8520,8520,8520,8520,0
20231201,155500,3099630600,8520,8520,8520,8520,0
20231201,155400,3099630600,8520,8520,8520,8520,0
20231201,155300,3099630600,8520,8520,8520,8520,0
20231201,155200,3099630600,8520,8520,8520,8520,0
20231201,155100,3099630600,8520,8520,8520,8520,0
20231201,155000,3099630600,8520,8520,8520,8520,0
20231201,154900,3099630600,8520,8520,8520,8520,0
20231201,154800,3099630600,8520,8520,8520,8520,0
20231201,154700,3099630600,8520,8520,8520,8520,0
20231201,154600,3099630600,8520,8520,8520,8520,0
20231201,154500,3099630600,8520,8520,8520,8520,0
20231201,154400,3099630600,8520,8520,8520,8520,0
20231201,154300,3099630600,8520,8520,8520,8520,0
20231201,154200,3099630600,8520,8520,8520,8520,0
20231201,154100,3099630600,8520,8520,8520,8520,0
20231201,154000,3099630600,8520,8520,8520,8520,0
20231201,153900,3099630600,8520,8520,8520,8520,0
20231201,153800,3099630600,8520,8520,8520,8520,0
20231201,153700,3099630600,8520,8520,8520,8520,0
20231201,153600,3099630600,8520,8520,8520,8520,0
20231201,153500,3099630600,8520,8520,8520,8520,0
20231201,153400,3099630600,8520,8520,8520,8520,5094
20231201,153300,3099630600,8520,8520,8520,8520,0
20231201,153200,3099630600,8520,8520,8520,8520,0
20231201,153100,3099630600,8520,8520,8520,8520,0
20231201,153000,3099630600,8520,8520,8520,8520,5094
20231201,152900,3056229720,8550,8550,8550,8550,0
20231201,152800,3056229720,8550,8550,8550,8550,0
20231201,152700,3056229720,8550,8550,8550,8550,0
20231201,152600,3056229720,8550,8550,8550,8550,0
20231201,152500,3056229720,8550,8550,8550,8550,0
20231201,152400,3056229720,8550,8550,8550,8550,0
20231201,152300,3056229720,8550,8550,8550,8550,0
20231201,152200,3056229720,8550,8550,8550,8550,0
20231201,152100,3056229720,8550,8550,8550,8550,0
20231201,152000,3056229720,8550,8550,8550,8550,0
20231201,151900,3056229720,8550,8530,8550,8520,2450
20231201,151800,3035333090,8530,8550,8550,8530,673
20231201,151700,3029586460,8550,8540,8560,8540,191
20231201,151600,3027953500,8560,8540,8560,8540,91
20231201,151500,3027176340,8540,8550,8550,8540,1763
20231201,151400,3012105560,8560,8560,8560,8560,211
20231201,151300,3010299400,8560,8570,8580,8560,776
20231201,151200,3003650910,8590,8570,8590,8570,58
20231201,151100,3003153790,8590,8600,8600,8580,256
20231201,151000,3000953220,8570,8570,8600,8570,396
20231201,150900,2997559440,8570,8550,8570,8550,537
20231201,150800,2992962190,8550,8570,8570,8550,602
20231201,150700,2987807410,8570,8570,8570,8570,18
20231201,150600,2987653150,8560,8600,8600,8560,939
20231201,150500,2979608460,8600,8610,8610,8600,3
20231201,150400,2979582640,8590,8620,8620,8570,2822
20231201,150300,2955352820,8610,8620,8620,8590,63
20231201,150200,2954810700,8590,8620,8620,8590,65
20231201,150100,2954252200,8620,8580,8620,8570,692
20231201,150000,2948310160,8580,8580,8580,8570,881
20231201,145900,2940751190,8570,8580,8580,8570,309
20231201,145800,2938101440,8580,8580,8580,8580,440
20231201,145700,2934326240,8580,8580,8580,8570,468
20231201,145600,2930313800,8580,8590,8590,8580,96
20231201,145500,2929489250,8590,8600,8600,8590,516
20231201,145400,2925052100,8620,8610,8620,8600,136
20231201,145300,2923881740,8610,8620,8620,8610,105
20231201,145200,2922976920,8600,8600,8600,8600,1
20231201,145100,2922968320,8610,8620,8620,8610,5
20231201,145000,2922925230,8620,8620,8630,8620,14
20231201,144900,2922804520,8620,8630,8630,8610,56
20231201,144800,2922322160,8620,8610,8620,8610,82
20231201,144700,2921615900,8620,8610,8630,8610,304
20231201,144600,2918994790,8610,8600,8610,8570,494
20231201,144500,2914748380,8590,8590,8590,8570,1256
20231201,144400,2903981340,8570,8600,8600,8570,44
20231201,144300,2903604190,8570,8590,8600,8570,518
20231201,144200,2899157660,8600,8600,8600,8600,97
20231201,144100,2898323460,8600,8600,8600,8590,46
20231201,144000,2897928050,8600,8600,8600,8600,212
20231201,143900,2896104850,8600,8610,8610,8600,12
20231201,143800,2896001640,8620,8610,8620,8610,284
20231201,143700,2893556270,8610,8610,8610,8610,174
20231201,143600,2892058130,8610,8600,8610,8600,392
20231201,143500,2888686020,8610,8610,8610,8610,477
20231201,143400,2884579050,8610,8610,8610,8610,32
20231201,143300,2884303530,8610,8610,8610,8610,206
20231201,143200,2882529870,8610,8610,8610,8610,47
20231201,143100,2882125200,8620,8600,8620,8600,41
20231201,143000,2881772310,8600,8610,8610,8600,243
20231201,142900,2879680640,8610,8600,8610,8600,562
20231201,142800,2874847410,8600,8600,8600,8600,0
20231201,142700,2874847410,8600,8590,8600,8590,3
20231201,142600,2874821620,8600,8580,8600,8580,763
20231201,142500,2868268500,8550,8550,8550,8550,0
20231201,142400,2868268500,8550,8570,8570,8540,3662
20231201,142300,2836956680,8580,8590,8590,8560,1541
20231201,142200,2823755440,8580,8580,8580,8580,20
20231201,142100,2823583840,8590,8590,8590,8570,290
20231201,142000,2821095980,8590,8590,8590,8590,30
20231201,141900,2820838280,8590,8590,8590,8590,0
20231201,141800,2820838280,8590,8560,8590,8560,233
20231201,141700,2818843740,8590,8560,8590,8560,5
20231201,141600,2818800910,8560,8560,8560,8560,27
20231201,141500,2818569790,8560,8590,8590,8560,2085
20231201,141400,2800711930,8590,8590,8590,8590,0
20231201,141300,2800711930,8590,8590,8590,8590,0
20231201,141200,2800711930,8590,8570,8590,8570,355
20231201,141100,2797664310,8590,8600,8600,8570,4400
20231201,141000,2759933420,8600,8600,8600,8600,88
20231201,140900,2759176620,8590,8600,8600,8580,4467
20231201,140800,2720825950,8620,8610,8620,8610,118
20231201,140700,2719809960,8610,8610,8610,8610,105
20231201,140600,2718905910,8610,8610,8610,8610,204
20231201,140500,2717149470,8600,8610,8610,8600,200
20231201,140400,2715428420,8610,8580,8610,8580,1657
20231201,140300,2701186590,8580,8580,8580,8580,21
20231201,140200,2701006410,8580,8570,8580,8560,1223
20231201,140100,2690527870,8580,8580,8580,8580,1
20231201,140000,2690519290,8570,8570,8570,8570,217
20231201,135900,2688659600,8570,8570,8570,8570,15
20231201,135800,2688531050,8580,8570,8580,8570,215
20231201,135700,2686686470,8570,8570,8570,8570,50
20231201,135600,2686257970,8570,8570,8570,8570,1115
20231201,135500,2676702420,8560,8570,8570,8560,693
20231201,135400,2670769910,8570,8590,8590,8570,112
20231201,135300,2669809770,8580,8580,8580,8570,1121
20231201,135200,2660201200,8580,8580,8580,8580,70
20231201,135100,2659600600,8580,8570,8580,8570,236
20231201,135000,2657576720,8570,8580,8580,8570,302
20231201,134900,2654988430,8580,8580,8580,8580,0
20231201,134800,2654988430,8580,8580,8580,8580,0
20231201,134700,2654988430,8580,8580,8580,8570,2336
20231201,134600,2634966790,8580,8580,8580,8580,43
20231201,134500,2634597850,8590,8580,8590,8580,14
20231201,134400,2634477620,8590,8590,8590,8590,0
20231201,134300,2634477620,8590,8590,8590,8590,0
20231201,134200,2634477620,8590,8590,8600,8590,363
20231201,134100,2631359420,8580,8620,8620,8580,4383
20231201,134000,2593680020,8610,8610,8610,8610,0
20231201,133900,2593680020,8610,8610,8610,8610,110
20231201,133800,2592732920,8620,8620,8620,8620,4
20231201,133700,2592698440,8630,8630,8630,8630,12
20231201,133600,2592594880,8620,8620,8620,8620,9
20231201,133500,2592517300,8600,8620,8620,8600,6
20231201,133400,2592465680,8620,8620,8620,8620,165
20231201,133300,2591043380,8590,8610,8620,8590,14
20231201,133200,2590922850,8590,8590,8590,8590,1
20231201,133100,2590914260,8610,8610,8610,8610,0
20231201,133000,2590914260,8610,8610,8610,8610,116
20231201,132900,2589915500,8610,8610,8610,8610,0
20231201,132800,2589915500,8610,8590,8610,8590,13
20231201,132700,2589803770,8610,8590,8610,8590,90
20231201,132600,2589030570,8610,8580,8610,8580,281
20231201,132500,2586615440,8570,8580,8580,8570,309
20231201,132400,2583965040,8580,8580,8580,8580,82
20231201,132300,2583261480,8590,8590,8590,8590,7
20231201,132200,2583201350,8590,8590,8590,8590,0
20231201,132100,2583201350,8590,8590,8590,8570,395
20231201,132000,2579816060,8580,8580,8580,8580,50
20231201,131900,2579387060,8590,8580,8590,8580,284
20231201,131800,2576950290,8580,8590,8590,8580,110
20231201,131700,2576006450,8590,8600,8600,8590,634
20231201,131600,2570560300,8590,8590,8590,8590,2
20231201,131500,2570543120,8590,8590,8590,8590,1
20231201,131400,2570534530,8590,8590,8590,8590,0
20231201,131300,2570534530,8590,8590,8590,8590,0
20231201,131200,2570534530,8590,8600,8600,8590,180
20231201,131100,2568986540,8600,8610,8610,8600,237
20231201,131000,2566948330,8610,8600,8610,8600,4
20231201,130900,2566913910,8600,8590,8600,8590,367
20231201,130800,2563758750,8590,8590,8590,8590,2
20231201,130700,2563741570,8580,8580,8580,8580,1
20231201,130600,2563732990,8580,8590,8590,8580,483
20231201,130500,2559584520,8600,8600,8600,8600,109
20231201,130400,2558647120,8590,8590,8590,8590,363
20231201,130300,2555528950,8580,8580,8580,8580,12
20231201,130200,2555425990,8600,8600,8600,8600,0
20231201,130100,2555425990,8600,8600,8600,8590,52
20231201,130000,2554978900,8590,8600,8600,8590,427
20231201,125900,2551310340,8620,8620,8620,8620,19
20231201,125800,2551146560,8590,8590,8590,8590,1
20231201,125700,2551137970,8610,8610,8630,8590,2445
20231201,125600,2530084060,8610,8610,8650,8610,1527
20231201,125500,2516935650,8610,8610,8610,8610,10
20231201,125400,2516849550,8610,8620,8620,8610,96
20231201,125300,2516022760,8610,8630,8630,8610,332
20231201,125200,2513160920,8640,8640,8640,8640,3
20231201,125100,2513135000,8650,8610,8650,8610,151
20231201,125000,2511830680,8620,8620,8620,8610,258
20231201,124900,2509606750,8640,8630,8640,8620,101
20231201,124800,2508734270,8640,8610,8640,8610,501
20231201,124700,2504406900,8610,8580,8620,8580,129
20231201,124600,2503298810,8580,8580,8580,8580,0
20231201,124500,2503298810,8580,8580,8580,8580,97
20231201,124400,2502466550,8580,8570,8580,8570,23
20231201,124300,2502269410,8560,8570,8570,8560,32
20231201,124200,2501995360,8570,8570,8570,8570,10
20231201,124100,2501909660,8560,8580,8580,8560,1524
20231201,124000,2488851470,8580,8580,8580,8580,593
20231201,123900,2483763530,8580,8580,8580,8580,11
20231201,123800,2483669150,8580,8580,8590,8580,443
20231201,123700,2479868010,8580,8580,8580,8580,0
20231201,123600,2479868010,8580,8590,8590,8580,92
20231201,123500,2479078300,8580,8590,8590,8580,168
20231201,123400,2477636840,8580,8580,8580,8580,1
20231201,123300,2477628260,8590,8590,8600,8590,152
20231201,123200,2476322530,8580,8590,8590,8580,18
20231201,123100,2476167940,8590,8580,8590,8580,61
20231201,123000,2475644180,8580,8580,8580,8580,1375
20231201,122900,2463846680,8590,8590,8590,8580,620
20231201,122800,2458520970,8600,8600,8600,8600,11
20231201,122700,2458426370,8600,8590,8600,8590,11
20231201,122600,2458331870,8580,8580,8580,8580,224
20231201,122500,2456409950,8580,8580,8580,8580,777
20231201,122400,2449743290,8580,8610,8610,8580,1411
20231201,122300,2437624580,8620,8620,8620,8620,1
20231201,122200,2437615960,8620,8610,8620,8600,2001
20231201,122100,2420402940,8620,8620,8620,8620,20
20231201,122000,2420230540,8620,8620,8620,8620,23
20231201,121900,2420032280,8620,8620,8620,8620,45
20231201,121800,2419644380,8620,8620,8620,8620,0
20231201,121700,2419644380,8620,8640,8640,8620,238
20231201,121600,2417591180,8630,8630,8630,8630,118
20231201,121500,2416572840,8620,8610,8620,8610,36
20231201,121400,2416262730,8630,8630,8630,8630,0
20231201,121300,2416262730,8630,8630,8630,8630,100
20231201,121200,2415399730,8610,8610,8610,8610,0
20231201,121100,2415399730,8610,8610,8610,8610,2
20231201,121000,2415382510,8610,8610,8610,8610,884
20231201,120900,2407771270,8610,8610,8610,8610,65
20231201,120800,2407211620,8610,8620,8620,8610,332
20231201,120700,2404352080,8640,8640,8640,8640,1
20231201,120600,2404343440,8640,8630,8640,8630,196
20231201,120500,2402651460,8610,8610,8610,8610,41
20231201,120400,2402298450,8640,8640,8640,8640,1
20231201,120300,2402289810,8650,8650,8650,8650,0
20231201,120200,2402289810,8650,8660,8660,8610,221
20231201,120100,2400384480,8670,8660,8680,8630,1293
20231201,120000,2389185040,8660,8650,8660,8650,86
20231201,115900,2388440330,8660,8660,8660,8650,179
20231201,115800,2386891960,8650,8670,8670,8650,57
20231201,115700,2386398820,8670,8630,8680,8630,95
20231201,115600,2385577580,8610,8610,8610,8610,15
20231201,115500,2385448430,8630,8630,8630,8630,1
20231201,115400,2385439800,8630,8630,8630,8630,50
20231201,115300,2385008300,8630,8630,8630,8630,69
20231201,115200,2384412830,8630,8640,8640,8610,492
20231201,115100,2380169760,8610,8610,8610,8610,0
20231201,115000,2380169760,8610,8610,8610,8610,0
20231201,114900,2380169760,8610,8610,8610,8610,265
20231201,114800,2377888110,8610,8630,8630,8610,200
20231201,114700,2376165110,8630,8630,8630,8630,0
20231201,114600,2376165110,8630,8620,8630,8620,199
20231201,114500,2374448740,8620,8620,8620,8620,80
20231201,114400,2373759140,8610,8610,8610,8610,10
20231201,114300,2373673040,8620,8620,8620,8620,243
20231201,114200,2371578380,8610,8620,8620,8610,777
20231201,114100,2364886270,8630,8630,8630,8630,5
20231201,114000,2364843120,8630,8630,8630,8630,1
20231201,113900,2364834490,8620,8620,8620,8620,65
20231201,113800,2364274190,8620,8650,8650,8620,1013
20231201,113700,2355524290,8650,8650,8650,8650,9
20231201,113600,2355446440,8660,8660,8660,8660,200
20231201,113500,2353714440,8660,8660,8660,8650,794
20231201,113400,2346842000,8660,8650,8660,8650,11
20231201,113300,2346746750,8660,8660,8660,8660,2
20231201,113200,2346729430,8640,8640,8640,8640,4
20231201,113100,2346694870,8650,8650,8650,8650,54
20231201,113000,2346227770,8640,8650,8650,8630,1614
20231201,112900,2332287310,8650,8650,8650,8650,801
20231201,112800,2325358660,8650,8660,8660,8650,1020
20231201,112700,2316533710,8660,8660,8660,8660,383
20231201,112600,2313216930,8660,8660,8660,8660,0
20231201,112500,2313216930,8660,8680,8680,8660,144
20231201,112400,2311969290,8680,8660,8680,8660,731
20231201,112300,2305638810,8660,8660,8660,8660,0
20231201,112200,2305638810,8660,8660,8680,8660,475
20231201,112100,2301522910,8650,8670,8670,8650,111
20231201,112000,2300561110,8680,8680,8680,8680,0
20231201,111900,2300561110,8680,8680,8680,8680,11
20231201,111800,2300465630,8660,8660,8660,8660,402
20231201,111700,2296984310,8660,8660,8660,8660,57
20231201,111600,2296490690,8660,8660,8660,8660,15
20231201,111500,2296360790,8660,8660,8660,8660,67
20231201,111400,2295780570,8660,8680,8680,8660,1250
20231201,111300,2284952390,8670,8670,8680,8670,1458
20231201,111200,2272309780,8670,8670,8680,8670,379
20231201,111100,2269021200,8670,8670,8670,8670,187
20231201,111000,2267399910,8670,8690,8690,8670,239
20231201,110900,2265325410,8680,8690,8690,8680,152
20231201,110800,2264005050,8680,8680,8680,8680,126
20231201,110700,2262911370,8680,8690,8690,8680,15
20231201,110600,2262781070,8690,8690,8690,8690,57
20231201,110500,2262285740,8690,8670,8690,8650,896
20231201,110400,2254506280,8650,8660,8670,8650,1148
20231201,110300,2244574200,8660,8630,8660,8630,1919
20231201,110200,2227968500,8630,8640,8640,8630,8
20231201,110100,2227899450,8630,8650,8650,8630,885
20231201,110000,2220247900,8650,8620,8650,8620,129
20231201,105900,2219132680,8620,8650,8650,8620,1069
20231201,105800,2209904280,8630,8630,8630,8630,21
20231201,105700,2209723050,8640,8640,8640,8640,758
20231201,105600,2203173930,8640,8630,8640,8630,51
20231201,105500,2202733790,8630,8640,8640,8630,210
20231201,105400,2200919990,8640,8640,8640,8640,16
20231201,105300,2200781750,8640,8640,8640,8640,249
20231201,105200,2198630390,8640,8620,8640,8620,121
20231201,105100,2197585150,8620,8620,8620,8620,501
20231201,105000,2193266530,8600,8620,8620,8590,1616
20231201,104900,2179360010,8620,8600,8620,8600,431
20231201,104800,2175650060,8570,8560,8580,8560,416
20231201,104700,2172083100,8560,8600,8600,8560,1543
20231201,104600,2158844520,8590,8590,8590,8590,107
20231201,104500,2157925390,8600,8620,8620,8600,3283
20231201,104400,2129651990,8630,8620,8630,8620,267
20231201,104300,2127350160,8620,8640,8640,8620,125
20231201,104200,2126271960,8640,8640,8650,8640,910
20231201,104100,2118407560,8640,8610,8640,8610,1010
20231201,104000,2109706740,8620,8620,8620,8620,288
20231201,103900,2107224180,8620,8680,8680,8620,3060
20231201,103800,2080801570,8680,8680,8680,8650,196
20231201,103700,2079104340,8680,8660,8680,8660,402
20231201,103600,2075622980,8660,8670,8670,8660,1190
20231201,103500,2065309580,8680,8680,8680,8680,380
20231201,103400,2062011180,8670,8680,8680,8670,22
20231201,103300,2061820430,8680,8650,8690,8650,2034
20231201,103200,2044225150,8650,8640,8650,8630,591
20231201,103100,2039122700,8640,8670,8670,8640,3673
20231201,103000,2007357500,8670,8670,8700,8660,13
20231201,102900,2007244780,8700,8700,8700,8700,47
20231201,102800,2006835880,8710,8710,8710,8700,26
20231201,102700,2006609620,8690,8680,8690,8660,417
20231201,102600,2002996380,8670,8680,8680,8670,416
20231201,102500,1999387760,8690,8690,8690,8690,402
20231201,102400,1995894380,8690,8690,8690,8690,148
20231201,102300,1994608260,8690,8710,8710,8690,548
20231201,102200,1989840920,8700,8710,8710,8700,1431
20231201,102100,1977390720,8710,8700,8720,8700,1234
20231201,102000,1966637560,8690,8700,8700,8690,484
20231201,101900,1962426840,8700,8680,8700,8680,322
20231201,101800,1959627800,8680,8680,8680,8680,7
20231201,101700,1959567040,8650,8680,8680,8650,173
20231201,101600,1958068370,8680,8680,8720,8650,2631
20231201,101500,1935192250,8690,8640,8690,8610,3240
20231201,101400,1907168860,8640,8640,8640,8640,289
20231201,101300,1904671900,8650,8610,8650,8610,216
20231201,101200,1902805960,8640,8620,8640,8620,149
20231201,101100,1901519930,8600,8600,8610,8600,1208
20231201,101000,1891130730,8600,8610,8610,8600,45
20231201,100900,1890743700,8610,8620,8630,8610,161
20231201,100800,1889357460,8630,8610,8630,8610,3
20231201,100700,1889331600,8600,8620,8620,8600,1534
20231201,100600,1876128180,8620,8630,8630,8610,266
20231201,100500,1873835430,8630,8640,8640,8630,299
20231201,100400,1871254920,8630,8650,8650,8630,189
20231201,100300,1869621970,8640,8640,8640,8640,47
20231201,100200,1869215890,8640,8610,8640,8610,258
20231201,100100,1866990970,8620,8600,8620,8590,735
20231201,100000,1860665290,8600,8600,8600,8580,104
20231201,095900,1859771920,8590,8610,8610,8580,1007
20231201,095800,1851126370,8610,8610,8620,8610,28
20231201,095700,1850885280,8610,8590,8610,8580,132
20231201,095600,1849751690,8600,8620,8620,8600,688
20231201,095500,1843834720,8620,8620,8620,8620,25
20231201,095400,1843619220,8630,8640,8640,8630,433
20231201,095300,1839879320,8630,8620,8640,8620,334
20231201,095200,1836996920,8610,8570,8610,8570,619
20231201,095100,1831680890,8570,8570,8570,8530,246
20231201,095000,1829579560,8540,8550,8580,8540,1380
20231201,094900,1817783120,8550,8570,8580,8550,764
20231201,094800,1811242730,8580,8590,8590,8580,768
20231201,094700,1804646110,8600,8600,8600,8590,163
20231201,094600,1803245920,8590,8590,8600,8590,314
20231201,094500,1800548650,8590,8590,8600,8590,141
20231201,094400,1799337440,8590,8600,8610,8590,446
20231201,094300,1795504390,8600,8600,8610,8600,24
20231201,094200,1795297980,8610,8610,8610,8600,577
20231201,094100,1790335100,8600,8600,8620,8590,901
20231201,094000,1782585940,8610,8630,8630,8610,678
20231201,093900,1776737280,8620,8620,8630,8620,431
20231201,093800,1773022050,8620,8610,8630,8610,926
20231201,093700,1765048980,8610,8650,8650,8610,414
20231201,093600,1761474670,8620,8640,8660,8620,1327
20231201,093500,1750004820,8620,8680,8690,8620,1699
20231201,093400,1735314380,8710,8640,8720,8640,5319
20231201,093300,1689096400,8630,8620,8640,8590,1967
20231201,093200,1672161510,8600,8630,8630,8600,537
20231201,093100,1667541330,8600,8590,8630,8590,1718
20231201,093000,1652752450,8560,8530,8560,8520,446
20231201,092900,1648944660,8530,8540,8550,8530,705
20231201,092800,1642927950,8550,8550,8560,8550,255
20231201,092700,1640747620,8550,8590,8590,8550,234
20231201,092600,1638745730,8590,8570,8610,8560,1235
20231201,092500,1628136980,8560,8590,8590,8560,2401
20231201,092400,1607562850,8560,8570,8590,8560,708
20231201,092300,1601495730,8570,8610,8610,8560,770
20231201,092200,1594896890,8610,8570,8610,8570,1127
20231201,092100,1585212050,8580,8560,8620,8560,3884
20231201,092000,1551852150,8560,8550,8560,8530,336
20231201,091900,1548978570,8550,8530,8550,8520,1707
20231201,091800,1534425620,8530,8550,8580,8530,1086
20231201,091700,1525141350,8550,8500,8550,8490,2405
20231201,091600,1504672900,8480,8490,8530,8430,15300
20231201,091500,1375017300,8490,8520,8530,8490,4300
20231201,091400,1338448350,8530,8550,8570,8520,4244
20231201,091300,1302202420,8560,8610,8640,8520,13111
20231201,091200,1189806090,8610,8650,8650,8610,7781
20231201,091100,1122626520,8650,8670,8680,8640,2208
20231201,091000,1103506900,8670,8660,8690,8640,8203
20231201,090900,1032499490,8660,8670,8670,8660,4287
20231201,090800,995348450,8680,8720,8720,8680,9714
20231201,090700,910926340,8700,8740,8800,8700,12094
20231201,090600,805187860,8700,8810,8810,8680,22762
20231201,090500,606646740,8810,8710,8880,8640,25491
20231201,090400,382735070,8710,8650,8730,8620,10251
20231201,090300,293850920,8680,8670,8730,8640,7167
20231201,090200,231610260,8640,8640,8680,8610,2720
20231201,090100,208104400,8640,8740,8740,8600,12663
20231201,090000,98431080,8740,8690,8740,8670,11188