KissMeData/318160/min/candle-20231204.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231204,210200,234661640,3895,3895,3895,3895,3921
20231204,210100,234661640,3895,3895,3895,3895,0
20231204,210000,234661640,3895,3895,3895,3895,0
20231204,205900,234661640,3895,3895,3895,3895,0
20231204,205800,234661640,3895,3895,3895,3895,0
20231204,205700,234661640,3895,3895,3895,3895,0
20231204,205600,234661640,3895,3895,3895,3895,0
20231204,205500,234661640,3895,3895,3895,3895,0
20231204,205400,234661640,3895,3895,3895,3895,0
20231204,205300,234661640,3895,3895,3895,3895,0
20231204,205200,234661640,3895,3895,3895,3895,0
20231204,205100,234661640,3895,3895,3895,3895,0
20231204,205000,234661640,3895,3895,3895,3895,0
20231204,204900,234661640,3895,3895,3895,3895,0
20231204,204800,234661640,3895,3895,3895,3895,0
20231204,204700,234661640,3895,3895,3895,3895,0
20231204,204600,234661640,3895,3895,3895,3895,0
20231204,204500,234661640,3895,3895,3895,3895,0
20231204,204400,234661640,3895,3895,3895,3895,0
20231204,204300,234661640,3895,3895,3895,3895,0
20231204,204200,234661640,3895,3895,3895,3895,0
20231204,204100,234661640,3895,3895,3895,3895,0
20231204,204000,234661640,3895,3895,3895,3895,0
20231204,203900,234661640,3895,3895,3895,3895,0
20231204,203800,234661640,3895,3895,3895,3895,0
20231204,203700,234661640,3895,3895,3895,3895,0
20231204,203600,234661640,3895,3895,3895,3895,0
20231204,203500,234661640,3895,3895,3895,3895,0
20231204,203400,234661640,3895,3895,3895,3895,0
20231204,203300,234661640,3895,3895,3895,3895,0
20231204,203200,234661640,3895,3895,3895,3895,3921
20231204,203100,234661640,3895,3895,3895,3895,0
20231204,203000,234661640,3895,3895,3895,3895,0
20231204,202900,234661640,3895,3895,3895,3895,0
20231204,202800,234661640,3895,3895,3895,3895,0
20231204,202700,234661640,3895,3895,3895,3895,0
20231204,202600,234661640,3895,3895,3895,3895,0
20231204,202500,234661640,3895,3895,3895,3895,0
20231204,202400,234661640,3895,3895,3895,3895,0
20231204,202300,234661640,3895,3895,3895,3895,0
20231204,202200,234661640,3895,3895,3895,3895,0
20231204,202100,234661640,3895,3895,3895,3895,0
20231204,202000,234661640,3895,3895,3895,3895,0
20231204,201900,234661640,3895,3895,3895,3895,0
20231204,201800,234661640,3895,3895,3895,3895,0
20231204,201700,234661640,3895,3895,3895,3895,0
20231204,201600,234661640,3895,3895,3895,3895,0
20231204,201500,234661640,3895,3895,3895,3895,0
20231204,201400,234661640,3895,3895,3895,3895,0
20231204,201300,234661640,3895,3895,3895,3895,0
20231204,201200,234661640,3895,3895,3895,3895,0
20231204,201100,234661640,3895,3895,3895,3895,0
20231204,201000,234661640,3895,3895,3895,3895,0
20231204,200900,234661640,3895,3895,3895,3895,0
20231204,200800,234661640,3895,3895,3895,3895,0
20231204,200700,234661640,3895,3895,3895,3895,0
20231204,200600,234661640,3895,3895,3895,3895,0
20231204,200500,234661640,3895,3895,3895,3895,0
20231204,200400,234661640,3895,3895,3895,3895,0
20231204,200300,234661640,3895,3895,3895,3895,0
20231204,200200,234661640,3895,3895,3895,3895,3921
20231204,200100,234661640,3895,3895,3895,3895,0
20231204,200000,234661640,3895,3895,3895,3895,0
20231204,195900,234661640,3895,3895,3895,3895,0
20231204,195800,234661640,3895,3895,3895,3895,0
20231204,195700,234661640,3895,3895,3895,3895,0
20231204,195600,234661640,3895,3895,3895,3895,0
20231204,195500,234661640,3895,3895,3895,3895,0
20231204,195400,234661640,3895,3895,3895,3895,0
20231204,195300,234661640,3895,3895,3895,3895,0
20231204,195200,234661640,3895,3895,3895,3895,0
20231204,195100,234661640,3895,3895,3895,3895,0
20231204,195000,234661640,3895,3895,3895,3895,0
20231204,194900,234661640,3895,3895,3895,3895,0
20231204,194800,234661640,3895,3895,3895,3895,0
20231204,194700,234661640,3895,3895,3895,3895,0
20231204,194600,234661640,3895,3895,3895,3895,0
20231204,194500,234661640,3895,3895,3895,3895,0
20231204,194400,234661640,3895,3895,3895,3895,0
20231204,194300,234661640,3895,3895,3895,3895,0
20231204,194200,234661640,3895,3895,3895,3895,0
20231204,194100,234661640,3895,3895,3895,3895,0
20231204,194000,234661640,3895,3895,3895,3895,0
20231204,193900,234661640,3895,3895,3895,3895,0
20231204,193800,234661640,3895,3895,3895,3895,0
20231204,193700,234661640,3895,3895,3895,3895,0
20231204,193600,234661640,3895,3895,3895,3895,0
20231204,193500,234661640,3895,3895,3895,3895,0
20231204,193400,234661640,3895,3895,3895,3895,0
20231204,193300,234661640,3895,3895,3895,3895,0
20231204,193200,234661640,3895,3895,3895,3895,3921
20231204,193100,234661640,3895,3895,3895,3895,0
20231204,193000,234661640,3895,3895,3895,3895,0
20231204,192900,234661640,3895,3895,3895,3895,0
20231204,192800,234661640,3895,3895,3895,3895,0
20231204,192700,234661640,3895,3895,3895,3895,0
20231204,192600,234661640,3895,3895,3895,3895,0
20231204,192500,234661640,3895,3895,3895,3895,0
20231204,192400,234661640,3895,3895,3895,3895,0
20231204,192300,234661640,3895,3895,3895,3895,0
20231204,192200,234661640,3895,3895,3895,3895,0
20231204,192100,234661640,3895,3895,3895,3895,0
20231204,192000,234661640,3895,3895,3895,3895,0
20231204,191900,234661640,3895,3895,3895,3895,0
20231204,191800,234661640,3895,3895,3895,3895,0
20231204,191700,234661640,3895,3895,3895,3895,0
20231204,191600,234661640,3895,3895,3895,3895,0
20231204,191500,234661640,3895,3895,3895,3895,0
20231204,191400,234661640,3895,3895,3895,3895,0
20231204,191300,234661640,3895,3895,3895,3895,0
20231204,191200,234661640,3895,3895,3895,3895,0
20231204,191100,234661640,3895,3895,3895,3895,0
20231204,191000,234661640,3895,3895,3895,3895,0
20231204,190900,234661640,3895,3895,3895,3895,0
20231204,190800,234661640,3895,3895,3895,3895,0
20231204,190700,234661640,3895,3895,3895,3895,0
20231204,190600,234661640,3895,3895,3895,3895,0
20231204,190500,234661640,3895,3895,3895,3895,0
20231204,190400,234661640,3895,3895,3895,3895,0
20231204,190300,234661640,3895,3895,3895,3895,0
20231204,190200,234661640,3895,3895,3895,3895,3921
20231204,190100,234661640,3895,3895,3895,3895,0
20231204,190000,234661640,3895,3895,3895,3895,0
20231204,185900,234661640,3895,3895,3895,3895,0
20231204,185800,234661640,3895,3895,3895,3895,0
20231204,185700,234661640,3895,3895,3895,3895,0
20231204,185600,234661640,3895,3895,3895,3895,0
20231204,185500,234661640,3895,3895,3895,3895,0
20231204,185400,234661640,3895,3895,3895,3895,0
20231204,185300,234661640,3895,3895,3895,3895,0
20231204,185200,234661640,3895,3895,3895,3895,0
20231204,185100,234661640,3895,3895,3895,3895,0
20231204,185000,234661640,3895,3895,3895,3895,0
20231204,184900,234661640,3895,3895,3895,3895,0
20231204,184800,234661640,3895,3895,3895,3895,0
20231204,184700,234661640,3895,3895,3895,3895,0
20231204,184600,234661640,3895,3895,3895,3895,0
20231204,184500,234661640,3895,3895,3895,3895,0
20231204,184400,234661640,3895,3895,3895,3895,0
20231204,184300,234661640,3895,3895,3895,3895,0
20231204,184200,234661640,3895,3895,3895,3895,0
20231204,184100,234661640,3895,3895,3895,3895,0
20231204,184000,234661640,3895,3895,3895,3895,0
20231204,183900,234661640,3895,3895,3895,3895,0
20231204,183800,234661640,3895,3895,3895,3895,0
20231204,183700,234661640,3895,3895,3895,3895,0
20231204,183600,234661640,3895,3895,3895,3895,0
20231204,183500,234661640,3895,3895,3895,3895,0
20231204,183400,234661640,3895,3895,3895,3895,0
20231204,183300,234661640,3895,3895,3895,3895,0
20231204,183200,234661640,3895,3895,3895,3895,3921
20231204,183100,234661640,3895,3895,3895,3895,0
20231204,183000,234661640,3895,3895,3895,3895,0
20231204,182900,234661640,3895,3895,3895,3895,0
20231204,182800,234661640,3895,3895,3895,3895,0
20231204,182700,234661640,3895,3895,3895,3895,0
20231204,182600,234661640,3895,3895,3895,3895,0
20231204,182500,234661640,3895,3895,3895,3895,0
20231204,182400,234661640,3895,3895,3895,3895,0
20231204,182300,234661640,3895,3895,3895,3895,0
20231204,182200,234661640,3895,3895,3895,3895,0
20231204,182100,234661640,3895,3895,3895,3895,0
20231204,182000,234661640,3895,3895,3895,3895,0
20231204,181900,234661640,3895,3895,3895,3895,0
20231204,181800,234661640,3895,3895,3895,3895,0
20231204,181700,234661640,3895,3895,3895,3895,0
20231204,181600,234661640,3895,3895,3895,3895,0
20231204,181500,234661640,3895,3895,3895,3895,0
20231204,181400,234661640,3895,3895,3895,3895,0
20231204,181300,234661640,3895,3895,3895,3895,0
20231204,181200,234661640,3895,3895,3895,3895,0
20231204,181100,234661640,3895,3895,3895,3895,0
20231204,181000,234661640,3895,3895,3895,3895,0
20231204,180900,234661640,3895,3895,3895,3895,0
20231204,180800,234661640,3895,3895,3895,3895,0
20231204,180700,234661640,3895,3895,3895,3895,0
20231204,180600,234661640,3895,3895,3895,3895,0
20231204,180500,234661640,3895,3895,3895,3895,0
20231204,180400,234661640,3895,3895,3895,3895,0
20231204,180300,234661640,3895,3895,3895,3895,0
20231204,180200,234661640,3895,3895,3895,3895,3921
20231204,180100,234661640,3895,3895,3895,3895,0
20231204,180000,234661640,3895,3895,3895,3895,0
20231204,175900,234661640,3895,3895,3895,3895,0
20231204,175800,234661640,3895,3895,3895,3895,0
20231204,175700,234661640,3895,3895,3895,3895,0
20231204,175600,234661640,3895,3895,3895,3895,0
20231204,175500,234661640,3895,3895,3895,3895,0
20231204,175400,234661640,3895,3895,3895,3895,0
20231204,175300,234661640,3895,3895,3895,3895,0
20231204,175200,234661640,3895,3895,3895,3895,0
20231204,175100,234661640,3895,3895,3895,3895,0
20231204,175000,234661640,3895,3895,3895,3895,0
20231204,174900,234661640,3895,3895,3895,3895,0
20231204,174800,234661640,3895,3895,3895,3895,0
20231204,174700,234661640,3895,3895,3895,3895,0
20231204,174600,234661640,3895,3895,3895,3895,0
20231204,174500,234661640,3895,3895,3895,3895,0
20231204,174400,234661640,3895,3895,3895,3895,0
20231204,174300,234661640,3895,3895,3895,3895,0
20231204,174200,234661640,3895,3895,3895,3895,0
20231204,174100,234661640,3895,3895,3895,3895,0
20231204,174000,234661640,3895,3895,3895,3895,0
20231204,173900,234661640,3895,3895,3895,3895,0
20231204,173800,234661640,3895,3895,3895,3895,0
20231204,173700,234661640,3895,3895,3895,3895,0
20231204,173600,234661640,3895,3895,3895,3895,0
20231204,173500,234661640,3895,3895,3895,3895,0
20231204,173400,234661640,3895,3895,3895,3895,0
20231204,173300,234661640,3895,3895,3895,3895,0
20231204,173200,234661640,3895,3895,3895,3895,3921
20231204,173100,234661640,3895,3895,3895,3895,0
20231204,173000,234661640,3895,3895,3895,3895,0
20231204,172900,234661640,3895,3895,3895,3895,0
20231204,172800,234661640,3895,3895,3895,3895,0
20231204,172700,234661640,3895,3895,3895,3895,0
20231204,172600,234661640,3895,3895,3895,3895,0
20231204,172500,234661640,3895,3895,3895,3895,0
20231204,172400,234661640,3895,3895,3895,3895,0
20231204,172300,234661640,3895,3895,3895,3895,0
20231204,172200,234661640,3895,3895,3895,3895,0
20231204,172100,234661640,3895,3895,3895,3895,0
20231204,172000,234661640,3895,3895,3895,3895,0
20231204,171900,234661640,3895,3895,3895,3895,0
20231204,171800,234661640,3895,3895,3895,3895,0
20231204,171700,234661640,3895,3895,3895,3895,0
20231204,171600,234661640,3895,3895,3895,3895,0
20231204,171500,234661640,3895,3895,3895,3895,0
20231204,171400,234661640,3895,3895,3895,3895,0
20231204,171300,234661640,3895,3895,3895,3895,0
20231204,171200,234661640,3895,3895,3895,3895,0
20231204,171100,234661640,3895,3895,3895,3895,0
20231204,171000,234661640,3895,3895,3895,3895,0
20231204,170900,234661640,3895,3895,3895,3895,0
20231204,170800,234661640,3895,3895,3895,3895,0
20231204,170700,234661640,3895,3895,3895,3895,0
20231204,170600,234661640,3895,3895,3895,3895,0
20231204,170500,234661640,3895,3895,3895,3895,0
20231204,170400,234661640,3895,3895,3895,3895,0
20231204,170300,234661640,3895,3895,3895,3895,0
20231204,170200,234661640,3895,3895,3895,3895,3921
20231204,170100,234661640,3895,3895,3895,3895,0
20231204,170000,234661640,3895,3895,3895,3895,0
20231204,165900,234661640,3895,3895,3895,3895,0
20231204,165800,234661640,3895,3895,3895,3895,0
20231204,165700,234661640,3895,3895,3895,3895,0
20231204,165600,234661640,3895,3895,3895,3895,0
20231204,165500,234661640,3895,3895,3895,3895,0
20231204,165400,234661640,3895,3895,3895,3895,0
20231204,165300,234661640,3895,3895,3895,3895,0
20231204,165200,234661640,3895,3895,3895,3895,0
20231204,165100,234661640,3895,3895,3895,3895,0
20231204,165000,234661640,3895,3895,3895,3895,0
20231204,164900,234661640,3895,3895,3895,3895,0
20231204,164800,234661640,3895,3895,3895,3895,0
20231204,164700,234661640,3895,3895,3895,3895,0
20231204,164600,234661640,3895,3895,3895,3895,0
20231204,164500,234661640,3895,3895,3895,3895,0
20231204,164400,234661640,3895,3895,3895,3895,0
20231204,164300,234661640,3895,3895,3895,3895,0
20231204,164200,234661640,3895,3895,3895,3895,0
20231204,164100,234661640,3895,3895,3895,3895,0
20231204,164000,234661640,3895,3895,3895,3895,0
20231204,163900,234661640,3895,3895,3895,3895,0
20231204,163800,234661640,3895,3895,3895,3895,0
20231204,163700,234661640,3895,3895,3895,3895,0
20231204,163600,234661640,3895,3895,3895,3895,0
20231204,163500,234661640,3895,3895,3895,3895,0
20231204,163400,234661640,3895,3895,3895,3895,0
20231204,163300,234661640,3895,3895,3895,3895,0
20231204,163200,234661640,3895,3895,3895,3895,3921
20231204,163100,234661640,3895,3895,3895,3895,0
20231204,163000,234661640,3895,3895,3895,3895,0
20231204,162900,234661640,3895,3895,3895,3895,0
20231204,162800,234661640,3895,3895,3895,3895,0
20231204,162700,234661640,3895,3895,3895,3895,0
20231204,162600,234661640,3895,3895,3895,3895,0
20231204,162500,234661640,3895,3895,3895,3895,0
20231204,162400,234661640,3895,3895,3895,3895,0
20231204,162300,234661640,3895,3895,3895,3895,0
20231204,162200,234661640,3895,3895,3895,3895,0
20231204,162100,234661640,3895,3895,3895,3895,0
20231204,162000,234661640,3895,3895,3895,3895,0
20231204,161900,234661640,3895,3895,3895,3895,0
20231204,161800,234661640,3895,3895,3895,3895,0
20231204,161700,234661640,3895,3895,3895,3895,0
20231204,161600,234661640,3895,3895,3895,3895,0
20231204,161500,234661640,3895,3895,3895,3895,0
20231204,161400,234661640,3895,3895,3895,3895,0
20231204,161300,234661640,3895,3895,3895,3895,0
20231204,161200,234661640,3895,3895,3895,3895,0
20231204,161100,234661640,3895,3895,3895,3895,0
20231204,161000,234661640,3895,3895,3895,3895,0
20231204,160900,234661640,3895,3895,3895,3895,0
20231204,160800,234661640,3895,3895,3895,3895,0
20231204,160700,234661640,3895,3895,3895,3895,0
20231204,160600,234661640,3895,3895,3895,3895,0
20231204,160500,234661640,3895,3895,3895,3895,0
20231204,160400,234661640,3895,3895,3895,3895,0
20231204,160300,234661640,3895,3895,3895,3895,0
20231204,160200,234661640,3895,3895,3895,3895,3921
20231204,160100,234661640,3895,3895,3895,3895,0
20231204,160000,234661640,3895,3895,3895,3895,0
20231204,155900,234661640,3895,3895,3895,3895,0
20231204,155800,234661640,3895,3895,3895,3895,0
20231204,155700,234661640,3895,3895,3895,3895,0
20231204,155600,234661640,3895,3895,3895,3895,0
20231204,155500,234661640,3895,3895,3895,3895,0
20231204,155400,234661640,3895,3895,3895,3895,0
20231204,155300,234661640,3895,3895,3895,3895,0
20231204,155200,234661640,3895,3895,3895,3895,0
20231204,155100,234661640,3895,3895,3895,3895,0
20231204,155000,234661640,3895,3895,3895,3895,0
20231204,154900,234661640,3895,3895,3895,3895,0
20231204,154800,234661640,3895,3895,3895,3895,0
20231204,154700,234661640,3895,3895,3895,3895,0
20231204,154600,234661640,3895,3895,3895,3895,0
20231204,154500,234661640,3895,3895,3895,3895,0
20231204,154400,234661640,3895,3895,3895,3895,0
20231204,154300,234661640,3895,3895,3895,3895,0
20231204,154200,234661640,3895,3895,3895,3895,0
20231204,154100,234661640,3895,3895,3895,3895,0
20231204,154000,234661640,3895,3895,3895,3895,0
20231204,153900,234661640,3895,3895,3895,3895,0
20231204,153800,234661640,3895,3895,3895,3895,0
20231204,153700,234661640,3895,3895,3895,3895,0
20231204,153600,234661640,3895,3895,3895,3895,0
20231204,153500,234661640,3895,3895,3895,3895,0
20231204,153400,234661640,3895,3895,3895,3895,0
20231204,153300,234661640,3895,3895,3895,3895,0
20231204,153200,234661640,3895,3895,3895,3895,3921
20231204,153100,234661640,3895,3895,3895,3895,0
20231204,153000,234661640,3895,3895,3895,3895,3921
20231204,152900,219389345,3930,3930,3930,3930,0
20231204,152800,219389345,3930,3930,3930,3930,0
20231204,152700,219389345,3930,3930,3930,3930,0
20231204,152600,219389345,3930,3930,3930,3930,0
20231204,152500,219389345,3930,3930,3930,3930,0
20231204,152400,219389345,3930,3930,3930,3930,0
20231204,152300,219389345,3930,3930,3930,3930,0
20231204,152200,219389345,3930,3930,3930,3930,0
20231204,152100,219389345,3930,3930,3930,3930,0
20231204,152000,219389345,3930,3930,3930,3930,0
20231204,151900,219389345,3930,3925,3930,3920,155
20231204,151800,218781200,3925,3925,3925,3925,1
20231204,151700,218777275,3920,3920,3920,3920,0
20231204,151600,218777275,3920,3920,3920,3920,100
20231204,151500,218385275,3920,3920,3920,3920,44
20231204,151400,218212795,3920,3920,3920,3920,0
20231204,151300,218212795,3920,3920,3920,3920,0
20231204,151200,218212795,3920,3920,3920,3920,6
20231204,151100,218189275,3905,3905,3905,3905,0
20231204,151000,218189275,3905,3905,3905,3905,39
20231204,150900,218036980,3905,3910,3910,3905,523
20231204,150800,215993365,3910,3920,3920,3910,178
20231204,150700,215296470,3920,3930,3930,3920,260
20231204,150600,214276340,3930,3930,3930,3930,11
20231204,150500,214233110,3935,3935,3935,3935,0
20231204,150400,214233110,3935,3935,3935,3935,0
20231204,150300,214233110,3935,3935,3935,3935,0
20231204,150200,214233110,3935,3935,3935,3935,13
20231204,150100,214181955,3940,3945,3945,3940,387
20231204,150000,212655260,3940,3940,3940,3940,19
20231204,145900,212580400,3940,3935,3940,3935,48
20231204,145800,212391365,3940,3940,3940,3940,0
20231204,145700,212391365,3940,3940,3940,3940,0
20231204,145600,212391365,3940,3940,3940,3940,0
20231204,145500,212391365,3940,3940,3940,3940,9
20231204,145400,212355905,3940,3940,3940,3940,0
20231204,145300,212355905,3940,3940,3940,3940,0
20231204,145200,212355905,3940,3940,3940,3940,0
20231204,145100,212355905,3940,3940,3940,3940,0
20231204,145000,212355905,3940,3940,3940,3940,0
20231204,144900,212355905,3940,3940,3940,3940,0
20231204,144800,212355905,3940,3940,3940,3940,6
20231204,144700,212332265,3945,3945,3945,3945,0
20231204,144600,212332265,3945,3945,3945,3945,0
20231204,144500,212332265,3945,3945,3945,3945,0
20231204,144400,212332265,3945,3945,3945,3945,6
20231204,144300,212308595,3950,3950,3950,3950,6
20231204,144200,212284895,3955,3950,3955,3945,17
20231204,144100,212217700,3960,3960,3960,3960,36
20231204,144000,212075140,3960,3960,3960,3960,0
20231204,143900,212075140,3960,3950,3960,3950,43
20231204,143800,211905080,3950,3955,3955,3950,35
20231204,143700,211766705,3930,3930,3930,3930,23
20231204,143600,211676315,3925,3925,3925,3925,433
20231204,143500,209976790,3925,3925,3925,3925,1
20231204,143400,209972865,3915,3915,3915,3915,31
20231204,143300,209851500,3920,3920,3920,3920,4
20231204,143200,209835820,3920,3920,3920,3920,0
20231204,143100,209835820,3920,3920,3920,3920,0
20231204,143000,209835820,3920,3920,3920,3920,0
20231204,142900,209835820,3920,3920,3920,3920,0
20231204,142800,209835820,3920,3920,3920,3920,0
20231204,142700,209835820,3920,3920,3920,3920,1
20231204,142600,209831900,3920,3920,3920,3920,0
20231204,142500,209831900,3920,3910,3920,3910,195
20231204,142400,209067540,3910,3910,3910,3910,6
20231204,142300,209044080,3920,3920,3920,3920,0
20231204,142200,209044080,3920,3920,3920,3920,0
20231204,142100,209044080,3920,3920,3920,3920,0
20231204,142000,209044080,3920,3920,3920,3920,4
20231204,141900,209028400,3920,3920,3920,3920,0
20231204,141800,209028400,3920,3920,3920,3920,2
20231204,141700,209020560,3900,3915,3915,3900,155
20231204,141600,208415880,3900,3905,3905,3900,94
20231204,141500,208049185,3920,3905,3920,3905,62
20231204,141400,207806780,3880,3905,3905,3870,4010
20231204,141300,192215745,3925,3925,3925,3925,6
20231204,141200,192192195,3930,3930,3930,3930,6
20231204,141100,192168615,3905,3925,3925,3905,2208
20231204,141000,183530050,3925,3925,3925,3925,500
20231204,140900,181567550,3920,3935,3935,3920,351
20231204,140800,180189445,3945,3945,3945,3945,4
20231204,140700,180173665,3945,3945,3945,3945,33
20231204,140600,180043480,3945,3945,3945,3945,0
20231204,140500,180043480,3945,3945,3945,3945,0
20231204,140400,180043480,3945,3945,3945,3945,0
20231204,140300,180043480,3945,3945,3945,3945,0
20231204,140200,180043480,3945,3945,3945,3945,10
20231204,140100,180004030,3925,3925,3925,3925,0
20231204,140000,180004030,3925,3925,3925,3925,0
20231204,135900,180004030,3925,3940,3940,3925,272
20231204,135800,178935270,3940,3940,3940,3940,13
20231204,135700,178884050,3940,3940,3940,3940,50
20231204,135600,178687050,3935,3935,3935,3935,0
20231204,135500,178687050,3935,3940,3940,3935,550
20231204,135400,176522795,3940,3940,3940,3940,200
20231204,135300,175734795,3940,3955,3955,3940,258
20231204,135200,174716650,3955,3955,3955,3955,10
20231204,135100,174677100,3955,3955,3955,3955,0
20231204,135000,174677100,3955,3955,3955,3955,0
20231204,134900,174677100,3955,3955,3955,3955,0
20231204,134800,174677100,3955,3955,3955,3955,0
20231204,134700,174677100,3955,3955,3955,3955,5
20231204,134600,174657325,3955,3955,3955,3955,4
20231204,134500,174641505,3960,3955,3960,3955,171
20231204,134400,173964450,3950,3950,3950,3950,5
20231204,134300,173944700,3955,3955,3955,3955,0
20231204,134200,173944700,3955,3955,3955,3955,0
20231204,134100,173944700,3955,3960,3965,3955,508
20231204,134000,171933195,3955,3955,3955,3955,50
20231204,133900,171735445,3945,3945,3945,3945,0
20231204,133800,171735445,3945,3955,3955,3945,43
20231204,133700,171565520,3960,3960,3960,3960,0
20231204,133600,171565520,3960,3960,3960,3960,0
20231204,133500,171565520,3960,3960,3960,3960,0
20231204,133400,171565520,3960,3960,3960,3960,3
20231204,133300,171553640,3960,3960,3960,3960,1
20231204,133200,171549680,3960,3960,3960,3960,0
20231204,133100,171549680,3960,3960,3960,3960,1
20231204,133000,171545720,3960,3960,3960,3960,0
20231204,132900,171545720,3960,3960,3960,3960,6
20231204,132800,171521960,3960,3960,3960,3960,2
20231204,132700,171514040,3960,3960,3960,3960,0
20231204,132600,171514040,3960,3960,3960,3960,7
20231204,132500,171486320,3960,3950,3960,3950,52
20231204,132400,171280735,3945,3955,3955,3945,150
20231204,132300,170687985,3950,3950,3950,3950,66
20231204,132200,170427285,3950,3950,3950,3950,0
20231204,132100,170427285,3950,3950,3950,3950,0
20231204,132000,170427285,3950,3950,3950,3950,0
20231204,131900,170427285,3950,3950,3950,3950,21
20231204,131800,170344335,3955,3955,3955,3955,0
20231204,131700,170344335,3955,3955,3955,3955,0
20231204,131600,170344335,3955,3955,3955,3955,0
20231204,131500,170344335,3955,3955,3955,3955,13
20231204,131400,170292920,3960,3960,3960,3960,0
20231204,131300,170292920,3960,3960,3960,3960,0
20231204,131200,170292920,3960,3960,3960,3960,0
20231204,131100,170292920,3960,3955,3960,3955,10
20231204,131000,170253345,3955,3955,3955,3955,0
20231204,130900,170253345,3955,3955,3955,3955,0
20231204,130800,170253345,3955,3955,3955,3955,0
20231204,130700,170253345,3955,3955,3955,3955,0
20231204,130600,170253345,3955,3955,3955,3955,0
20231204,130500,170253345,3955,3955,3955,3955,0
20231204,130400,170253345,3955,3955,3955,3955,7
20231204,130300,170225660,3960,3960,3960,3960,0
20231204,130200,170225660,3960,3960,3960,3960,0
20231204,130100,170225660,3960,3960,3960,3960,1
20231204,130000,170221700,3955,3955,3955,3955,7
20231204,125900,170194015,3955,3955,3955,3955,2
20231204,125800,170186105,3955,3955,3955,3955,2
20231204,125700,170178195,3960,3960,3960,3960,0
20231204,125600,170178195,3960,3955,3960,3955,5
20231204,125500,170158400,3960,3960,3960,3960,4
20231204,125400,170142560,3955,3955,3955,3955,38
20231204,125300,169992270,3945,3950,3950,3945,347
20231204,125200,168623115,3955,3955,3955,3955,28
20231204,125100,168512375,3955,3955,3955,3955,0
20231204,125000,168512375,3955,3955,3955,3955,12
20231204,124900,168464915,3960,3960,3960,3960,0
20231204,124800,168464915,3960,3960,3960,3960,0
20231204,124700,168464915,3960,3960,3960,3960,0
20231204,124600,168464915,3960,3960,3960,3960,13
20231204,124500,168413435,3960,3955,3960,3950,212
20231204,124400,167575900,3955,3955,3955,3955,13
20231204,124300,167524485,3955,3955,3955,3955,20
20231204,124200,167445385,3960,3960,3960,3960,0
20231204,124100,167445385,3960,3960,3960,3960,0
20231204,124000,167445385,3960,3960,3960,3960,0
20231204,123900,167445385,3960,3960,3960,3960,67
20231204,123800,167180065,3965,3965,3965,3965,0
20231204,123700,167180065,3965,3965,3965,3965,0
20231204,123600,167180065,3965,3965,3965,3965,235
20231204,123500,166248290,3965,3965,3965,3965,0
20231204,123400,166248290,3965,3965,3965,3965,0
20231204,123300,166248290,3965,3965,3965,3965,2
20231204,123200,166240360,3960,3960,3960,3960,0
20231204,123100,166240360,3960,3960,3960,3960,0
20231204,123000,166240360,3960,3960,3960,3960,0
20231204,122900,166240360,3960,3960,3960,3960,53
20231204,122800,166030480,3965,3965,3965,3965,0
20231204,122700,166030480,3965,3965,3965,3965,0
20231204,122600,166030480,3965,3965,3965,3965,19
20231204,122500,165955145,3960,3960,3960,3960,0
20231204,122400,165955145,3960,3960,3960,3960,45
20231204,122300,165776945,3960,3960,3960,3960,0
20231204,122200,165776945,3960,3960,3960,3960,25
20231204,122100,165677945,3965,3965,3965,3965,0
20231204,122000,165677945,3965,3965,3965,3965,0
20231204,121900,165677945,3965,3965,3965,3965,0
20231204,121800,165677945,3965,3965,3965,3965,0
20231204,121700,165677945,3965,3965,3965,3965,3
20231204,121600,165666050,3965,3965,3965,3965,20
20231204,121500,165586750,3965,3965,3965,3965,0
20231204,121400,165586750,3965,3965,3965,3965,17
20231204,121300,165519345,3965,3965,3965,3965,0
20231204,121200,165519345,3965,3970,3970,3965,1000
20231204,121100,161554295,3970,3970,3970,3970,212
20231204,121000,160712655,3965,3965,3965,3965,82
20231204,120900,160387525,3965,3965,3965,3965,0
20231204,120800,160387525,3965,3965,3965,3965,32
20231204,120700,160260645,3965,3965,3965,3965,124
20231204,120600,159768985,3965,3965,3965,3965,0
20231204,120500,159768985,3965,3965,3965,3965,0
20231204,120400,159768985,3965,3965,3965,3965,0
20231204,120300,159768985,3965,3965,3965,3965,0
20231204,120200,159768985,3965,3965,3965,3965,0
20231204,120100,159768985,3965,3965,3965,3965,46
20231204,120000,159586595,3965,3965,3965,3965,25
20231204,115900,159487470,3960,3960,3960,3960,0
20231204,115800,159487470,3960,3960,3960,3960,919
20231204,115700,155848230,3955,3955,3955,3955,0
20231204,115600,155848230,3955,3955,3955,3955,159
20231204,115500,155219385,3955,3955,3955,3955,0
20231204,115400,155219385,3955,3955,3955,3955,0
20231204,115300,155219385,3955,3955,3955,3955,321
20231204,115200,153949830,3955,3955,3955,3955,0
20231204,115100,153949830,3955,3955,3955,3955,4
20231204,115000,153934010,3950,3950,3950,3950,0
20231204,114900,153934010,3950,3950,3950,3950,0
20231204,114800,153934010,3950,3955,3955,3950,62
20231204,114700,153688840,3950,3950,3950,3950,30
20231204,114600,153570340,3945,3945,3945,3945,0
20231204,114500,153570340,3945,3945,3945,3945,0
20231204,114400,153570340,3945,3945,3945,3945,0
20231204,114300,153570340,3945,3945,3945,3945,0
20231204,114200,153570340,3945,3945,3945,3945,5
20231204,114100,153550615,3955,3955,3955,3955,0
20231204,114000,153550615,3955,3955,3955,3955,0
20231204,113900,153550615,3955,3955,3955,3955,0
20231204,113800,153550615,3955,3955,3955,3955,0
20231204,113700,153550615,3955,3955,3955,3955,0
20231204,113600,153550615,3955,3955,3955,3955,0
20231204,113500,153550615,3955,3955,3955,3955,4
20231204,113400,153534795,3945,3945,3945,3945,0
20231204,113300,153534795,3945,3945,3945,3945,3
20231204,113200,153522960,3955,3955,3955,3955,0
20231204,113100,153522960,3955,3945,3955,3945,32
20231204,113000,153396625,3940,3945,3945,3940,100
20231204,112900,153002620,3945,3945,3945,3945,0
20231204,112800,153002620,3945,3950,3950,3945,25
20231204,112700,152903920,3955,3955,3955,3955,0
20231204,112600,152903920,3955,3955,3955,3955,0
20231204,112500,152903920,3955,3955,3955,3955,4
20231204,112400,152888100,3955,3955,3955,3955,0
20231204,112300,152888100,3955,3955,3955,3955,0
20231204,112200,152888100,3955,3960,3960,3955,141
20231204,112100,152329830,3960,3960,3960,3960,1
20231204,112000,152325870,3970,3970,3970,3970,0
20231204,111900,152325870,3970,3965,3970,3965,12
20231204,111800,152278275,3965,3965,3970,3965,114
20231204,111700,151825795,3965,3965,3965,3965,0
20231204,111600,151825795,3965,3960,3965,3960,52
20231204,111500,151619640,3960,3960,3960,3960,0
20231204,111400,151619640,3960,3960,3960,3960,0
20231204,111300,151619640,3960,3960,3960,3960,1
20231204,111200,151615680,3960,3960,3960,3960,1
20231204,111100,151611720,3955,3960,3960,3955,13
20231204,111000,151560245,3950,3950,3950,3950,0
20231204,110900,151560245,3950,3950,3950,3950,50
20231204,110800,151362745,3950,3960,3960,3950,55
20231204,110700,151144975,3965,3965,3965,3965,0
20231204,110600,151144975,3965,3965,3965,3965,10
20231204,110500,151105325,3970,3970,3970,3970,0
20231204,110400,151105325,3970,3965,3970,3965,264
20231204,110300,150058030,3965,3960,3965,3960,163
20231204,110200,149412390,3955,3955,3955,3955,95
20231204,110100,149036665,3950,3950,3950,3950,11
20231204,110000,148993215,3940,3940,3940,3940,0
20231204,105900,148993215,3940,3940,3940,3940,0
20231204,105800,148993215,3940,3940,3940,3940,12
20231204,105700,148945935,3940,3940,3940,3940,0
20231204,105600,148945935,3940,3940,3940,3940,1
20231204,105500,148941995,3940,3940,3940,3940,49
20231204,105400,148748935,3960,3960,3960,3960,0
20231204,105300,148748935,3960,3960,3960,3960,0
20231204,105200,148748935,3960,3960,3960,3960,0
20231204,105100,148748935,3960,3960,3960,3960,0
20231204,105000,148748935,3960,3960,3960,3960,0
20231204,104900,148748935,3960,3960,3960,3960,8
20231204,104800,148717255,3955,3960,3960,3955,519
20231204,104700,146664600,3960,3960,3960,3960,0
20231204,104600,146664600,3960,3960,3960,3960,0
20231204,104500,146664600,3960,3960,3960,3960,0
20231204,104400,146664600,3960,3960,3960,3960,0
20231204,104300,146664600,3960,3965,3965,3960,202
20231204,104200,145864615,3970,3970,3970,3970,0
20231204,104100,145864615,3970,3970,3970,3970,0
20231204,104000,145864615,3970,3970,3970,3970,5
20231204,103900,145844765,3965,3970,3970,3965,20
20231204,103800,145765415,3965,3965,3965,3965,26
20231204,103700,145662325,3960,3960,3960,3960,0
20231204,103600,145662325,3960,3960,3960,3960,0
20231204,103500,145662325,3960,3960,3960,3960,0
20231204,103400,145662325,3960,3960,3960,3960,0
20231204,103300,145662325,3960,3975,3975,3960,130
20231204,103200,145146955,3975,3975,3975,3975,403
20231204,103100,143545030,3975,3970,3975,3970,272
20231204,103000,142463895,3970,3970,3970,3970,38
20231204,102900,142313035,3970,3960,3970,3960,89
20231204,102800,141960010,3960,3955,3960,3955,32
20231204,102700,141833350,3955,3950,3955,3950,1093
20231204,102600,137515795,3950,3950,3950,3950,1
20231204,102500,137511845,3940,3940,3940,3940,100
20231204,102400,137117845,3940,3940,3940,3940,109
20231204,102300,136688385,3945,3945,3945,3945,1
20231204,102200,136684440,3940,3945,3945,3940,106
20231204,102100,136266275,3945,3940,3945,3940,231
20231204,102000,135355480,3940,3940,3940,3940,1
20231204,101900,135351540,3945,3945,3945,3945,0
20231204,101800,135351540,3945,3945,3945,3945,277
20231204,101700,134258775,3950,3950,3950,3950,0
20231204,101600,134258775,3950,3950,3950,3950,0
20231204,101500,134258775,3950,3950,3950,3950,104
20231204,101400,133847975,3950,3950,3950,3950,1
20231204,101300,133844025,3950,3950,3950,3950,0
20231204,101200,133844025,3950,3950,3950,3950,0
20231204,101100,133844025,3950,3950,3950,3950,41
20231204,101000,133682075,3950,3950,3950,3950,84
20231204,100900,133350275,3950,3950,3950,3950,0
20231204,100800,133350275,3950,3950,3950,3950,0
20231204,100700,133350275,3950,3950,3950,3950,0
20231204,100600,133350275,3950,3945,3950,3945,81
20231204,100500,133030720,3945,3940,3945,3940,83
20231204,100400,132703490,3940,3945,3945,3940,2010
20231204,100300,124774090,3925,3925,3925,3925,5
20231204,100200,124754465,3945,3950,3950,3945,270
20231204,100100,123689050,3950,3945,3950,3945,621
20231204,100000,121236595,3920,3925,3925,3920,500
20231204,095900,119275890,3945,3945,3945,3945,0
20231204,095800,119275890,3945,3945,3945,3945,0
20231204,095700,119275890,3945,3945,3945,3945,12
20231204,095600,119228550,3945,3945,3945,3945,52
20231204,095500,119023410,3950,3930,3950,3930,2500
20231204,095400,109157125,3930,3930,3930,3930,0
20231204,095300,109157125,3930,3915,3930,3915,27
20231204,095200,109051240,3915,3910,3915,3910,481
20231204,095100,107168130,3915,3915,3915,3910,578
20231204,095000,104908020,3915,3915,3915,3915,500
20231204,094900,102950520,3935,3920,3935,3920,31
20231204,094800,102828835,3920,3925,3925,3920,30
20231204,094700,102711215,3925,3920,3925,3920,20
20231204,094600,102632765,3915,3915,3915,3915,0
20231204,094500,102632765,3915,3935,3950,3915,3593
20231204,094400,88484675,3935,3935,3935,3935,0
20231204,094300,88484675,3935,3925,3935,3925,268
20231204,094200,87431065,3925,3925,3925,3925,0
20231204,094100,87431065,3925,3915,3925,3900,6969
20231204,094000,60124565,3915,3915,3915,3915,1
20231204,093900,60120650,3910,3910,3910,3910,0
20231204,093800,60120650,3910,3910,3910,3910,1
20231204,093700,60116740,3915,3915,3915,3915,89
20231204,093600,59768305,3925,3925,3925,3925,0
20231204,093500,59768305,3925,3925,3925,3925,0
20231204,093400,59768305,3925,3925,3925,3925,0
20231204,093300,59768305,3925,3925,3925,3925,0
20231204,093200,59768305,3925,3925,3925,3925,0
20231204,093100,59768305,3925,3925,3925,3925,127
20231204,093000,59269830,3920,3920,3920,3920,0
20231204,092900,59269830,3920,3920,3920,3920,0
20231204,092800,59269830,3920,3925,3925,3920,32
20231204,092700,59144235,3925,3930,3930,3925,201
20231204,092600,58354310,3930,3915,3930,3915,99
20231204,092500,57966335,3915,3915,3915,3915,10
20231204,092400,57927185,3890,3925,3925,3890,494
20231204,092300,55990865,3920,3925,3925,3920,800
20231204,092200,52854855,3930,3920,3930,3920,2233
20231204,092100,44098875,3920,3915,3920,3915,255
20231204,092000,43100245,3915,3915,3915,3915,1005
20231204,091900,39165670,3895,3895,3895,3895,0
20231204,091800,39165670,3895,3905,3910,3895,1103
20231204,091700,34860620,3900,3900,3900,3900,6
20231204,091600,34837220,3905,3905,3905,3905,0
20231204,091500,34837220,3905,3900,3905,3900,189
20231204,091400,34100110,3900,3900,3900,3900,164
20231204,091300,33460510,3905,3905,3905,3905,0
20231204,091200,33460510,3905,3905,3905,3905,0
20231204,091100,33460510,3905,3905,3905,3905,0
20231204,091000,33460510,3905,3895,3905,3895,910
20231204,090900,29914330,3895,3895,3895,3895,6
20231204,090800,29890960,3910,3900,3910,3900,1564
20231204,090700,23791330,3910,3910,3910,3910,29
20231204,090600,23677940,3910,3915,3915,3910,189
20231204,090500,22938350,3920,3910,3920,3910,790
20231204,090400,19848590,3910,3905,3910,3900,61
20231204,090300,19610135,3905,3860,3905,3860,588
20231204,090200,17334020,3850,3850,3850,3850,18
20231204,090100,17264720,3855,3870,3880,3855,637
20231204,090000,14803160,3870,3860,3870,3860,3835