KissMeData/318160/min/candle-20231206.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231206,210400,556183220,3995,3995,3995,3995,1226
20231206,210300,556183220,3995,3995,3995,3995,0
20231206,210200,556183220,3995,3995,3995,3995,0
20231206,210100,556183220,3995,3995,3995,3995,0
20231206,210000,556183220,3995,3995,3995,3995,0
20231206,205900,556183220,3995,3995,3995,3995,0
20231206,205800,556183220,3995,3995,3995,3995,0
20231206,205700,556183220,3995,3995,3995,3995,0
20231206,205600,556183220,3995,3995,3995,3995,0
20231206,205500,556183220,3995,3995,3995,3995,0
20231206,205400,556183220,3995,3995,3995,3995,0
20231206,205300,556183220,3995,3995,3995,3995,0
20231206,205200,556183220,3995,3995,3995,3995,0
20231206,205100,556183220,3995,3995,3995,3995,0
20231206,205000,556183220,3995,3995,3995,3995,0
20231206,204900,556183220,3995,3995,3995,3995,0
20231206,204800,556183220,3995,3995,3995,3995,0
20231206,204700,556183220,3995,3995,3995,3995,0
20231206,204600,556183220,3995,3995,3995,3995,0
20231206,204500,556183220,3995,3995,3995,3995,0
20231206,204400,556183220,3995,3995,3995,3995,0
20231206,204300,556183220,3995,3995,3995,3995,0
20231206,204200,556183220,3995,3995,3995,3995,0
20231206,204100,556183220,3995,3995,3995,3995,0
20231206,204000,556183220,3995,3995,3995,3995,0
20231206,203900,556183220,3995,3995,3995,3995,0
20231206,203800,556183220,3995,3995,3995,3995,0
20231206,203700,556183220,3995,3995,3995,3995,0
20231206,203600,556183220,3995,3995,3995,3995,0
20231206,203500,556183220,3995,3995,3995,3995,0
20231206,203400,556183220,3995,3995,3995,3995,1226
20231206,203300,556183220,3995,3995,3995,3995,0
20231206,203200,556183220,3995,3995,3995,3995,0
20231206,203100,556183220,3995,3995,3995,3995,0
20231206,203000,556183220,3995,3995,3995,3995,0
20231206,202900,556183220,3995,3995,3995,3995,0
20231206,202800,556183220,3995,3995,3995,3995,0
20231206,202700,556183220,3995,3995,3995,3995,0
20231206,202600,556183220,3995,3995,3995,3995,0
20231206,202500,556183220,3995,3995,3995,3995,0
20231206,202400,556183220,3995,3995,3995,3995,0
20231206,202300,556183220,3995,3995,3995,3995,0
20231206,202200,556183220,3995,3995,3995,3995,0
20231206,202100,556183220,3995,3995,3995,3995,0
20231206,202000,556183220,3995,3995,3995,3995,0
20231206,201900,556183220,3995,3995,3995,3995,0
20231206,201800,556183220,3995,3995,3995,3995,0
20231206,201700,556183220,3995,3995,3995,3995,0
20231206,201600,556183220,3995,3995,3995,3995,0
20231206,201500,556183220,3995,3995,3995,3995,0
20231206,201400,556183220,3995,3995,3995,3995,0
20231206,201300,556183220,3995,3995,3995,3995,0
20231206,201200,556183220,3995,3995,3995,3995,0
20231206,201100,556183220,3995,3995,3995,3995,0
20231206,201000,556183220,3995,3995,3995,3995,0
20231206,200900,556183220,3995,3995,3995,3995,0
20231206,200800,556183220,3995,3995,3995,3995,0
20231206,200700,556183220,3995,3995,3995,3995,0
20231206,200600,556183220,3995,3995,3995,3995,0
20231206,200500,556183220,3995,3995,3995,3995,0
20231206,200400,556183220,3995,3995,3995,3995,1226
20231206,200300,556183220,3995,3995,3995,3995,0
20231206,200200,556183220,3995,3995,3995,3995,0
20231206,200100,556183220,3995,3995,3995,3995,0
20231206,200000,556183220,3995,3995,3995,3995,0
20231206,195900,556183220,3995,3995,3995,3995,0
20231206,195800,556183220,3995,3995,3995,3995,0
20231206,195700,556183220,3995,3995,3995,3995,0
20231206,195600,556183220,3995,3995,3995,3995,0
20231206,195500,556183220,3995,3995,3995,3995,0
20231206,195400,556183220,3995,3995,3995,3995,0
20231206,195300,556183220,3995,3995,3995,3995,0
20231206,195200,556183220,3995,3995,3995,3995,0
20231206,195100,556183220,3995,3995,3995,3995,0
20231206,195000,556183220,3995,3995,3995,3995,0
20231206,194900,556183220,3995,3995,3995,3995,0
20231206,194800,556183220,3995,3995,3995,3995,0
20231206,194700,556183220,3995,3995,3995,3995,0
20231206,194600,556183220,3995,3995,3995,3995,0
20231206,194500,556183220,3995,3995,3995,3995,0
20231206,194400,556183220,3995,3995,3995,3995,0
20231206,194300,556183220,3995,3995,3995,3995,0
20231206,194200,556183220,3995,3995,3995,3995,0
20231206,194100,556183220,3995,3995,3995,3995,0
20231206,194000,556183220,3995,3995,3995,3995,0
20231206,193900,556183220,3995,3995,3995,3995,0
20231206,193800,556183220,3995,3995,3995,3995,0
20231206,193700,556183220,3995,3995,3995,3995,0
20231206,193600,556183220,3995,3995,3995,3995,0
20231206,193500,556183220,3995,3995,3995,3995,0
20231206,193400,556183220,3995,3995,3995,3995,1226
20231206,193300,556183220,3995,3995,3995,3995,0
20231206,193200,556183220,3995,3995,3995,3995,0
20231206,193100,556183220,3995,3995,3995,3995,0
20231206,193000,556183220,3995,3995,3995,3995,0
20231206,192900,556183220,3995,3995,3995,3995,0
20231206,192800,556183220,3995,3995,3995,3995,0
20231206,192700,556183220,3995,3995,3995,3995,0
20231206,192600,556183220,3995,3995,3995,3995,0
20231206,192500,556183220,3995,3995,3995,3995,0
20231206,192400,556183220,3995,3995,3995,3995,0
20231206,192300,556183220,3995,3995,3995,3995,0
20231206,192200,556183220,3995,3995,3995,3995,0
20231206,192100,556183220,3995,3995,3995,3995,0
20231206,192000,556183220,3995,3995,3995,3995,0
20231206,191900,556183220,3995,3995,3995,3995,0
20231206,191800,556183220,3995,3995,3995,3995,0
20231206,191700,556183220,3995,3995,3995,3995,0
20231206,191600,556183220,3995,3995,3995,3995,0
20231206,191500,556183220,3995,3995,3995,3995,0
20231206,191400,556183220,3995,3995,3995,3995,0
20231206,191300,556183220,3995,3995,3995,3995,0
20231206,191200,556183220,3995,3995,3995,3995,0
20231206,191100,556183220,3995,3995,3995,3995,0
20231206,191000,556183220,3995,3995,3995,3995,0
20231206,190900,556183220,3995,3995,3995,3995,0
20231206,190800,556183220,3995,3995,3995,3995,0
20231206,190700,556183220,3995,3995,3995,3995,0
20231206,190600,556183220,3995,3995,3995,3995,0
20231206,190500,556183220,3995,3995,3995,3995,0
20231206,190400,556183220,3995,3995,3995,3995,1226
20231206,190300,556183220,3995,3995,3995,3995,0
20231206,190200,556183220,3995,3995,3995,3995,0
20231206,190100,556183220,3995,3995,3995,3995,0
20231206,190000,556183220,3995,3995,3995,3995,0
20231206,185900,556183220,3995,3995,3995,3995,0
20231206,185800,556183220,3995,3995,3995,3995,0
20231206,185700,556183220,3995,3995,3995,3995,0
20231206,185600,556183220,3995,3995,3995,3995,0
20231206,185500,556183220,3995,3995,3995,3995,0
20231206,185400,556183220,3995,3995,3995,3995,0
20231206,185300,556183220,3995,3995,3995,3995,0
20231206,185200,556183220,3995,3995,3995,3995,0
20231206,185100,556183220,3995,3995,3995,3995,0
20231206,185000,556183220,3995,3995,3995,3995,0
20231206,184900,556183220,3995,3995,3995,3995,0
20231206,184800,556183220,3995,3995,3995,3995,0
20231206,184700,556183220,3995,3995,3995,3995,0
20231206,184600,556183220,3995,3995,3995,3995,0
20231206,184500,556183220,3995,3995,3995,3995,0
20231206,184400,556183220,3995,3995,3995,3995,0
20231206,184300,556183220,3995,3995,3995,3995,0
20231206,184200,556183220,3995,3995,3995,3995,0
20231206,184100,556183220,3995,3995,3995,3995,0
20231206,184000,556183220,3995,3995,3995,3995,0
20231206,183900,556183220,3995,3995,3995,3995,0
20231206,183800,556183220,3995,3995,3995,3995,0
20231206,183700,556183220,3995,3995,3995,3995,0
20231206,183600,556183220,3995,3995,3995,3995,0
20231206,183500,556183220,3995,3995,3995,3995,0
20231206,183400,556183220,3995,3995,3995,3995,1226
20231206,183300,556183220,3995,3995,3995,3995,0
20231206,183200,556183220,3995,3995,3995,3995,0
20231206,183100,556183220,3995,3995,3995,3995,0
20231206,183000,556183220,3995,3995,3995,3995,0
20231206,182900,556183220,3995,3995,3995,3995,0
20231206,182800,556183220,3995,3995,3995,3995,0
20231206,182700,556183220,3995,3995,3995,3995,0
20231206,182600,556183220,3995,3995,3995,3995,0
20231206,182500,556183220,3995,3995,3995,3995,0
20231206,182400,556183220,3995,3995,3995,3995,0
20231206,182300,556183220,3995,3995,3995,3995,0
20231206,182200,556183220,3995,3995,3995,3995,0
20231206,182100,556183220,3995,3995,3995,3995,0
20231206,182000,556183220,3995,3995,3995,3995,0
20231206,181900,556183220,3995,3995,3995,3995,0
20231206,181800,556183220,3995,3995,3995,3995,0
20231206,181700,556183220,3995,3995,3995,3995,0
20231206,181600,556183220,3995,3995,3995,3995,0
20231206,181500,556183220,3995,3995,3995,3995,0
20231206,181400,556183220,3995,3995,3995,3995,0
20231206,181300,556183220,3995,3995,3995,3995,0
20231206,181200,556183220,3995,3995,3995,3995,0
20231206,181100,556183220,3995,3995,3995,3995,0
20231206,181000,556183220,3995,3995,3995,3995,0
20231206,180900,556183220,3995,3995,3995,3995,0
20231206,180800,556183220,3995,3995,3995,3995,0
20231206,180700,556183220,3995,3995,3995,3995,0
20231206,180600,556183220,3995,3995,3995,3995,0
20231206,180500,556183220,3995,3995,3995,3995,0
20231206,180400,556183220,3995,3995,3995,3995,1226
20231206,180300,556183220,3995,3995,3995,3995,0
20231206,180200,556183220,3995,3995,3995,3995,0
20231206,180100,556183220,3995,3995,3995,3995,0
20231206,180000,556183220,3995,3995,3995,3995,0
20231206,175900,556183220,3995,3995,3995,3995,0
20231206,175800,556183220,3995,3995,3995,3995,0
20231206,175700,556183220,3995,3995,3995,3995,0
20231206,175600,556183220,3995,3995,3995,3995,0
20231206,175500,556183220,3995,3995,3995,3995,0
20231206,175400,556183220,3995,3995,3995,3995,0
20231206,175300,556183220,3995,3995,3995,3995,0
20231206,175200,556183220,3995,3995,3995,3995,0
20231206,175100,556183220,3995,3995,3995,3995,0
20231206,175000,556183220,3995,3995,3995,3995,0
20231206,174900,556183220,3995,3995,3995,3995,0
20231206,174800,556183220,3995,3995,3995,3995,0
20231206,174700,556183220,3995,3995,3995,3995,0
20231206,174600,556183220,3995,3995,3995,3995,0
20231206,174500,556183220,3995,3995,3995,3995,0
20231206,174400,556183220,3995,3995,3995,3995,0
20231206,174300,556183220,3995,3995,3995,3995,0
20231206,174200,556183220,3995,3995,3995,3995,0
20231206,174100,556183220,3995,3995,3995,3995,0
20231206,174000,556183220,3995,3995,3995,3995,0
20231206,173900,556183220,3995,3995,3995,3995,0
20231206,173800,556183220,3995,3995,3995,3995,0
20231206,173700,556183220,3995,3995,3995,3995,0
20231206,173600,556183220,3995,3995,3995,3995,0
20231206,173500,556183220,3995,3995,3995,3995,0
20231206,173400,556183220,3995,3995,3995,3995,1226
20231206,173300,556183220,3995,3995,3995,3995,0
20231206,173200,556183220,3995,3995,3995,3995,0
20231206,173100,556183220,3995,3995,3995,3995,0
20231206,173000,556183220,3995,3995,3995,3995,0
20231206,172900,556183220,3995,3995,3995,3995,0
20231206,172800,556183220,3995,3995,3995,3995,0
20231206,172700,556183220,3995,3995,3995,3995,0
20231206,172600,556183220,3995,3995,3995,3995,0
20231206,172500,556183220,3995,3995,3995,3995,0
20231206,172400,556183220,3995,3995,3995,3995,0
20231206,172300,556183220,3995,3995,3995,3995,0
20231206,172200,556183220,3995,3995,3995,3995,0
20231206,172100,556183220,3995,3995,3995,3995,0
20231206,172000,556183220,3995,3995,3995,3995,0
20231206,171900,556183220,3995,3995,3995,3995,0
20231206,171800,556183220,3995,3995,3995,3995,0
20231206,171700,556183220,3995,3995,3995,3995,0
20231206,171600,556183220,3995,3995,3995,3995,0
20231206,171500,556183220,3995,3995,3995,3995,0
20231206,171400,556183220,3995,3995,3995,3995,0
20231206,171300,556183220,3995,3995,3995,3995,0
20231206,171200,556183220,3995,3995,3995,3995,0
20231206,171100,556183220,3995,3995,3995,3995,0
20231206,171000,556183220,3995,3995,3995,3995,0
20231206,170900,556183220,3995,3995,3995,3995,0
20231206,170800,556183220,3995,3995,3995,3995,0
20231206,170700,556183220,3995,3995,3995,3995,0
20231206,170600,556183220,3995,3995,3995,3995,0
20231206,170500,556183220,3995,3995,3995,3995,0
20231206,170400,556183220,3995,3995,3995,3995,1226
20231206,170300,556183220,3995,3995,3995,3995,0
20231206,170200,556183220,3995,3995,3995,3995,0
20231206,170100,556183220,3995,3995,3995,3995,0
20231206,170000,556183220,3995,3995,3995,3995,0
20231206,165900,556183220,3995,3995,3995,3995,0
20231206,165800,556183220,3995,3995,3995,3995,0
20231206,165700,556183220,3995,3995,3995,3995,0
20231206,165600,556183220,3995,3995,3995,3995,0
20231206,165500,556183220,3995,3995,3995,3995,0
20231206,165400,556183220,3995,3995,3995,3995,0
20231206,165300,556183220,3995,3995,3995,3995,0
20231206,165200,556183220,3995,3995,3995,3995,0
20231206,165100,556183220,3995,3995,3995,3995,0
20231206,165000,556183220,3995,3995,3995,3995,0
20231206,164900,556183220,3995,3995,3995,3995,0
20231206,164800,556183220,3995,3995,3995,3995,0
20231206,164700,556183220,3995,3995,3995,3995,0
20231206,164600,556183220,3995,3995,3995,3995,0
20231206,164500,556183220,3995,3995,3995,3995,0
20231206,164400,556183220,3995,3995,3995,3995,0
20231206,164300,556183220,3995,3995,3995,3995,0
20231206,164200,556183220,3995,3995,3995,3995,0
20231206,164100,556183220,3995,3995,3995,3995,0
20231206,164000,556183220,3995,3995,3995,3995,0
20231206,163900,556183220,3995,3995,3995,3995,0
20231206,163800,556183220,3995,3995,3995,3995,0
20231206,163700,556183220,3995,3995,3995,3995,0
20231206,163600,556183220,3995,3995,3995,3995,0
20231206,163500,556183220,3995,3995,3995,3995,0
20231206,163400,556183220,3995,3995,3995,3995,1226
20231206,163300,556183220,3995,3995,3995,3995,0
20231206,163200,556183220,3995,3995,3995,3995,0
20231206,163100,556183220,3995,3995,3995,3995,0
20231206,163000,556183220,3995,3995,3995,3995,0
20231206,162900,556183220,3995,3995,3995,3995,0
20231206,162800,556183220,3995,3995,3995,3995,0
20231206,162700,556183220,3995,3995,3995,3995,0
20231206,162600,556183220,3995,3995,3995,3995,0
20231206,162500,556183220,3995,3995,3995,3995,0
20231206,162400,556183220,3995,3995,3995,3995,0
20231206,162300,556183220,3995,3995,3995,3995,0
20231206,162200,556183220,3995,3995,3995,3995,0
20231206,162100,556183220,3995,3995,3995,3995,0
20231206,162000,556183220,3995,3995,3995,3995,0
20231206,161900,556183220,3995,3995,3995,3995,0
20231206,161800,556183220,3995,3995,3995,3995,0
20231206,161700,556183220,3995,3995,3995,3995,0
20231206,161600,556183220,3995,3995,3995,3995,0
20231206,161500,556183220,3995,3995,3995,3995,0
20231206,161400,556183220,3995,3995,3995,3995,0
20231206,161300,556183220,3995,3995,3995,3995,0
20231206,161200,556183220,3995,3995,3995,3995,0
20231206,161100,556183220,3995,3995,3995,3995,0
20231206,161000,556183220,3995,3995,3995,3995,0
20231206,160900,556183220,3995,3995,3995,3995,0
20231206,160800,556183220,3995,3995,3995,3995,0
20231206,160700,556183220,3995,3995,3995,3995,0
20231206,160600,556183220,3995,3995,3995,3995,0
20231206,160500,556183220,3995,3995,3995,3995,0
20231206,160400,556183220,3995,3995,3995,3995,1226
20231206,160300,556183220,3995,3995,3995,3995,0
20231206,160200,556183220,3995,3995,3995,3995,0
20231206,160100,556183220,3995,3995,3995,3995,0
20231206,160000,556183220,3995,3995,3995,3995,0
20231206,155900,556183220,3995,3995,3995,3995,0
20231206,155800,556183220,3995,3995,3995,3995,0
20231206,155700,556183220,3995,3995,3995,3995,0
20231206,155600,556183220,3995,3995,3995,3995,0
20231206,155500,556183220,3995,3995,3995,3995,0
20231206,155400,556183220,3995,3995,3995,3995,0
20231206,155300,556183220,3995,3995,3995,3995,0
20231206,155200,556183220,3995,3995,3995,3995,0
20231206,155100,556183220,3995,3995,3995,3995,0
20231206,155000,556183220,3995,3995,3995,3995,0
20231206,154900,556183220,3995,3995,3995,3995,0
20231206,154800,556183220,3995,3995,3995,3995,0
20231206,154700,556183220,3995,3995,3995,3995,0
20231206,154600,556183220,3995,3995,3995,3995,0
20231206,154500,556183220,3995,3995,3995,3995,0
20231206,154400,556183220,3995,3995,3995,3995,0
20231206,154300,556183220,3995,3995,3995,3995,0
20231206,154200,556183220,3995,3995,3995,3995,0
20231206,154100,556183220,3995,3995,3995,3995,0
20231206,154000,556183220,3995,3995,3995,3995,0
20231206,153900,556183220,3995,3995,3995,3995,0
20231206,153800,556183220,3995,3995,3995,3995,0
20231206,153700,556183220,3995,3995,3995,3995,0
20231206,153600,556183220,3995,3995,3995,3995,0
20231206,153500,556183220,3995,3995,3995,3995,0
20231206,153400,556183220,3995,3995,3995,3995,1226
20231206,153300,556183220,3995,3995,3995,3995,0
20231206,153200,556183220,3995,3995,3995,3995,0
20231206,153100,556183220,3995,3995,3995,3995,0
20231206,153000,556183220,3995,3995,3995,3995,1226
20231206,152900,551285350,4000,4000,4000,4000,0
20231206,152800,551285350,4000,4000,4000,4000,0
20231206,152700,551285350,4000,4000,4000,4000,0
20231206,152600,551285350,4000,4000,4000,4000,0
20231206,152500,551285350,4000,4000,4000,4000,0
20231206,152400,551285350,4000,4000,4000,4000,0
20231206,152300,551285350,4000,4000,4000,4000,0
20231206,152200,551285350,4000,4000,4000,4000,0
20231206,152100,551285350,4000,4000,4000,4000,0
20231206,152000,551285350,4000,4000,4000,4000,0
20231206,151900,551285350,4000,3990,4000,3985,137
20231206,151800,550738430,3985,3990,3990,3985,1320
20231206,151700,545474985,3995,3990,3995,3990,8
20231206,151600,545443055,3990,3995,3995,3990,104
20231206,151500,545028070,3995,3995,3995,3995,5
20231206,151400,545008095,3990,3995,3995,3990,116
20231206,151300,544545175,3995,3995,3995,3990,306
20231206,151200,543324205,3990,3990,3990,3990,310
20231206,151100,542087305,3990,3990,3995,3990,162
20231206,151000,541440915,3995,3995,3995,3995,3
20231206,150900,541428930,3995,3995,3995,3995,0
20231206,150800,541428930,3995,3990,3995,3990,98
20231206,150700,541037900,3990,3990,3990,3990,0
20231206,150600,541037900,3990,3985,3990,3985,116
20231206,150500,540575620,3985,3985,3985,3960,2990
20231206,150400,528679730,3995,3990,3995,3990,473
20231206,150300,526792445,4000,4000,4000,4000,0
20231206,150200,526792445,4000,4000,4000,4000,0
20231206,150100,526792445,4000,4000,4000,4000,10
20231206,150000,526752445,4010,4005,4010,4005,13
20231206,145900,526700370,4010,4010,4010,4010,84
20231206,145800,526363530,4015,4015,4015,4015,3
20231206,145700,526351485,4015,4015,4015,4015,0
20231206,145600,526351485,4015,4015,4015,4015,63
20231206,145500,526098540,4015,4010,4015,4010,11
20231206,145400,526054425,4010,4010,4010,4010,0
20231206,145300,526054425,4010,4000,4010,4000,1182
20231206,145200,521325180,3995,3995,3995,3995,50
20231206,145100,521125430,3990,3990,3990,3990,0
20231206,145000,521125430,3990,3990,3990,3990,0
20231206,144900,521125430,3990,3990,3990,3990,0
20231206,144800,521125430,3990,3995,3995,3990,350
20231206,144700,519728900,4000,4000,4000,4000,6
20231206,144600,519704900,3990,4000,4000,3990,43
20231206,144500,519533160,4005,4005,4005,4005,0
20231206,144400,519533160,4005,4005,4005,4005,100
20231206,144300,519132660,4005,4005,4005,4005,2
20231206,144200,519124650,3995,3995,3995,3995,496
20231206,144100,517143130,4010,4010,4010,4010,0
20231206,144000,517143130,4010,4010,4010,4010,1
20231206,143900,517139120,4010,4010,4010,4010,3
20231206,143800,517127090,3985,4005,4015,3985,2843
20231206,143700,505744105,4005,4005,4005,4005,211
20231206,143600,504899050,4005,4005,4005,4005,20
20231206,143500,504818950,4000,4005,4005,4000,621
20231206,143400,502334845,4005,4005,4005,4005,10
20231206,143300,502294795,4010,4010,4010,4010,0
20231206,143200,502294795,4010,4010,4010,4010,0
20231206,143100,502294795,4010,4010,4010,4010,0
20231206,143000,502294795,4010,4000,4010,4000,93
20231206,142900,501921945,4010,4010,4010,4010,0
20231206,142800,501921945,4010,4000,4010,4000,86
20231206,142700,501577935,4010,4010,4010,4010,270
20231206,142600,500495235,4000,4000,4005,4000,1830
20231206,142500,493168010,3995,3995,4000,3995,648
20231206,142400,490579245,3995,3990,4000,3990,632
20231206,142300,488052550,4000,4000,4000,4000,0
20231206,142200,488052550,4000,4000,4000,4000,1
20231206,142100,488048550,4000,4000,4000,4000,100
20231206,142000,487648550,4000,4000,4000,4000,2
20231206,141900,487640550,4000,4000,4000,4000,1
20231206,141800,487636550,3980,3995,3995,3980,545
20231206,141700,485463925,4000,4000,4000,4000,0
20231206,141600,485463925,4000,4000,4000,4000,400
20231206,141500,483863925,4000,4000,4000,4000,0
20231206,141400,483863925,4000,4000,4000,4000,34
20231206,141300,483727925,4000,3990,4000,3990,106
20231206,141200,483304045,3995,3995,3995,3995,0
20231206,141100,483304045,3995,3995,3995,3995,1
20231206,141000,483300050,3995,3995,3995,3995,10
20231206,140900,483260100,3995,3995,3995,3995,0
20231206,140800,483260100,3995,3995,4000,3995,32
20231206,140700,483132250,3985,3985,3985,3985,200
20231206,140600,482335250,4000,4000,4000,4000,0
20231206,140500,482335250,4000,4000,4000,4000,0
20231206,140400,482335250,4000,3995,4000,3995,4
20231206,140300,482319265,3985,3985,3985,3985,0
20231206,140200,482319265,3985,3985,3985,3985,100
20231206,140100,481920765,3985,3985,3985,3985,0
20231206,140000,481920765,3985,3985,3985,3985,0
20231206,135900,481920765,3985,4000,4000,3985,661
20231206,135800,479276945,4000,4000,4000,4000,1
20231206,135700,479272945,3985,3985,3985,3985,1
20231206,135600,479268960,4005,4005,4005,3990,461
20231206,135500,477428655,4005,4000,4005,4000,1000
20231206,135400,473426305,3995,3995,3995,3995,0
20231206,135300,473426305,3995,3995,3995,3995,247
20231206,135200,472439540,4000,4000,4000,4000,1
20231206,135100,472435540,3995,3995,4000,3995,224
20231206,135000,471540650,4005,4005,4005,4005,0
20231206,134900,471540650,4005,4005,4005,4005,0
20231206,134800,471540650,4005,4005,4005,4005,0
20231206,134700,471540650,4005,4005,4005,4005,0
20231206,134600,471540650,4005,4005,4005,4005,0
20231206,134500,471540650,4005,4005,4005,4005,0
20231206,134400,471540650,4005,4005,4005,4005,2
20231206,134300,471532640,4000,4000,4000,4000,24
20231206,134200,471436640,4000,4000,4000,4000,1376
20231206,134100,465932640,4005,4000,4005,4000,7
20231206,134000,465904630,4000,4005,4005,4000,4
20231206,133900,465888615,4005,4005,4005,4005,0
20231206,133800,465888615,4005,4005,4005,4005,0
20231206,133700,465888615,4005,4005,4005,4005,2
20231206,133600,465880605,4005,4005,4005,4005,0
20231206,133500,465880605,4005,4005,4005,4005,0
20231206,133400,465880605,4005,4005,4005,4005,0
20231206,133300,465880605,4005,4005,4005,4005,2
20231206,133200,465872595,4000,4000,4000,4000,3
20231206,133100,465860595,4005,4005,4005,4005,0
20231206,133000,465860595,4005,4000,4005,3990,491
20231206,132900,463898380,3995,3995,3995,3995,0
20231206,132800,463898380,3995,4000,4000,3995,8
20231206,132700,463866405,4005,4000,4005,4000,16
20231206,132600,463802400,4005,4005,4005,4005,0
20231206,132500,463802400,4005,4005,4005,4005,1
20231206,132400,463798395,3995,4000,4000,3995,226
20231206,132300,462895415,4005,4005,4005,4005,0
20231206,132200,462895415,4005,4000,4005,3995,201
20231206,132100,462092210,4005,4000,4005,4000,2
20231206,132000,462084205,4000,4000,4000,4000,759
20231206,131900,459048205,3995,4000,4000,3995,2340
20231206,131800,449698205,4010,4010,4010,4010,0
20231206,131700,449698205,4010,4000,4010,4000,46
20231206,131600,449514185,4010,4010,4010,4010,4
20231206,131500,449498145,4010,4010,4010,4010,1
20231206,131400,449494135,4010,4000,4010,4000,268
20231206,131300,448422115,4010,4010,4010,4005,550
20231206,131200,446217115,3990,3990,3990,3990,0
20231206,131100,446217115,3990,3990,3990,3990,100
20231206,131000,445818115,3995,3995,3995,3995,134
20231206,130900,445282785,4010,4010,4010,4010,112
20231206,130800,444833665,4010,4010,4010,4010,5
20231206,130700,444813615,3995,3995,3995,3995,932
20231206,130600,441090275,4000,4005,4005,4000,673
20231206,130500,438397310,4010,4010,4010,4010,219
20231206,130400,437519120,4010,4010,4010,4010,3
20231206,130300,437507090,4010,4010,4015,4010,317
20231206,130200,436235895,4010,4010,4010,4010,351
20231206,130100,434828385,4010,4005,4010,4005,17
20231206,130000,434760275,4005,4000,4005,4000,230
20231206,125900,433840255,4000,4000,4000,4000,777
20231206,125800,430732255,4000,3995,4000,3995,283
20231206,125700,429601645,3995,3995,3995,3995,0
20231206,125600,429601645,3995,3995,3995,3995,0
20231206,125500,429601645,3995,3995,3995,3995,0
20231206,125400,429601645,3995,3995,3995,3995,500
20231206,125300,427604145,3995,3990,3995,3990,140
20231206,125200,427045505,3990,3990,3990,3990,0
20231206,125100,427045505,3990,3985,3990,3985,1563
20231206,125000,420815895,3985,3985,3985,3985,331
20231206,124900,419496860,3985,3985,3985,3985,1
20231206,124800,419492875,3985,3985,3985,3985,3
20231206,124700,419480920,3985,3975,3985,3975,4
20231206,124600,419465010,3985,3985,3985,3985,210
20231206,124500,418628160,3980,3980,3980,3980,10
20231206,124400,418588360,3980,3980,3980,3980,713
20231206,124300,415750620,3980,3980,3980,3980,100
20231206,124200,415352620,3980,3980,3980,3980,0
20231206,124100,415352620,3980,3980,3980,3980,0
20231206,124000,415352620,3980,3980,3980,3980,0
20231206,123900,415352620,3980,3980,3980,3980,0
20231206,123800,415352620,3980,3980,3980,3980,100
20231206,123700,414954620,3980,3980,3980,3980,0
20231206,123600,414954620,3980,3980,3980,3980,864
20231206,123500,411515900,3980,3980,3980,3980,0
20231206,123400,411515900,3980,3970,3980,3955,651
20231206,123300,408936800,3975,3975,3975,3975,0
20231206,123200,408936800,3975,3975,3975,3975,0
20231206,123100,408936800,3975,3975,3975,3975,0
20231206,123000,408936800,3975,3975,3975,3975,20
20231206,122900,408857300,3975,3975,3975,3975,4
20231206,122800,408841400,3980,3980,3980,3980,0
20231206,122700,408841400,3980,3980,3980,3980,0
20231206,122600,408841400,3980,3980,3980,3980,0
20231206,122500,408841400,3980,3980,3980,3980,0
20231206,122400,408841400,3980,3980,3980,3980,18
20231206,122300,408769760,3975,3975,3975,3975,458
20231206,122200,406949210,3975,3970,3975,3970,278
20231206,122100,405845540,3970,3970,3970,3970,0
20231206,122000,405845540,3970,3970,3970,3970,0
20231206,121900,405845540,3970,3970,3970,3970,0
20231206,121800,405845540,3970,3970,3970,3970,0
20231206,121700,405845540,3970,3970,3970,3970,0
20231206,121600,405845540,3970,3955,3970,3955,255
20231206,121500,404833250,3970,3970,3970,3970,0
20231206,121400,404833250,3970,3970,3970,3970,0
20231206,121300,404833250,3970,3970,3970,3970,0
20231206,121200,404833250,3970,3970,3970,3970,0
20231206,121100,404833250,3970,3970,3970,3970,1
20231206,121000,404829280,3955,3970,3970,3955,122
20231206,120900,404346375,3970,3970,3970,3970,1
20231206,120800,404342405,3960,3960,3960,3960,0
20231206,120700,404342405,3960,3970,3970,3960,201
20231206,120600,403546435,3965,3965,3965,3965,200
20231206,120500,402753435,3965,3965,3965,3965,316
20231206,120400,401500495,3970,3970,3970,3970,60
20231206,120300,401262295,3970,3970,3970,3970,136
20231206,120200,400722375,3980,3980,3980,3980,1
20231206,120100,400718395,3965,3965,3980,3965,25
20231206,120000,400619255,3980,3980,3980,3980,0
20231206,115900,400619255,3980,3980,3980,3980,0
20231206,115800,400619255,3980,3965,3980,3965,6
20231206,115700,400595450,3980,3975,3980,3975,143
20231206,115600,400026505,3980,3980,3980,3980,0
20231206,115500,400026505,3980,3975,3980,3975,217
20231206,115400,399162895,3980,3980,3980,3980,13
20231206,115300,399111155,3970,3970,3970,3970,50
20231206,115200,398912655,3980,3980,3980,3980,0
20231206,115100,398912655,3980,3980,3980,3980,0
20231206,115000,398912655,3980,3980,3980,3980,0
20231206,114900,398912655,3980,3980,3980,3980,0
20231206,114800,398912655,3980,3980,3980,3980,0
20231206,114700,398912655,3980,3980,3980,3980,0
20231206,114600,398912655,3980,3980,3980,3980,0
20231206,114500,398912655,3980,3980,3980,3980,0
20231206,114400,398912655,3980,3980,3980,3980,0
20231206,114300,398912655,3980,3975,3980,3975,7
20231206,114200,398884820,3965,3960,3965,3960,285
20231206,114100,397755100,3965,3970,3970,3965,249
20231206,114000,396767070,3970,3975,3980,3970,105
20231206,113900,396350180,3980,3980,3980,3980,0
20231206,113800,396350180,3980,3980,3980,3980,0
20231206,113700,396350180,3980,3960,3980,3960,118
20231206,113600,395882860,3980,3975,3980,3975,200
20231206,113500,395086920,3980,3980,3980,3980,0
20231206,113400,395086920,3980,3980,3980,3980,0
20231206,113300,395086920,3980,3980,3980,3980,0
20231206,113200,395086920,3980,3960,3980,3960,106
20231206,113100,394667075,3980,3980,3980,3980,0
20231206,113000,394667075,3980,3980,3980,3980,1
20231206,112900,394663095,3980,3980,3980,3980,0
20231206,112800,394663095,3980,3980,3980,3980,0
20231206,112700,394663095,3980,3975,3980,3975,7
20231206,112600,394635260,3955,3955,3955,3955,2
20231206,112500,394627350,3955,3960,3960,3955,40
20231206,112400,394469135,3975,3970,3975,3970,512
20231206,112300,392436470,3945,3945,3945,3945,10
20231206,112200,392397020,3970,3960,3970,3960,11
20231206,112100,392353450,3970,3970,3970,3970,0
20231206,112000,392353450,3970,3960,3970,3960,22
20231206,111900,392266260,3955,3955,3955,3955,456
20231206,111800,390462780,3955,3955,3955,3955,2
20231206,111700,390454870,3945,3945,3945,3945,128
20231206,111600,389949910,3945,3950,3950,3945,31
20231206,111500,389827610,3955,3955,3955,3955,0
20231206,111400,389827610,3955,3950,3955,3930,138
20231206,111300,389284545,3955,3935,3955,3935,299
20231206,111200,388107230,3955,3955,3955,3955,0
20231206,111100,388107230,3955,3955,3955,3955,0
20231206,111000,388107230,3955,3955,3955,3955,0
20231206,110900,388107230,3955,3955,3955,3955,0
20231206,110800,388107230,3955,3955,3955,3955,0
20231206,110700,388107230,3955,3935,3955,3935,12
20231206,110600,388059920,3930,3930,3930,3930,0
20231206,110500,388059920,3930,3930,3930,3930,94
20231206,110400,387690500,3930,3930,3930,3930,48
20231206,110300,387501860,3955,3955,3955,3955,0
20231206,110200,387501860,3955,3940,3955,3925,2284
20231206,110100,378525390,3965,3965,3965,3965,0
20231206,110000,378525390,3965,3965,3965,3965,0
20231206,105900,378525390,3965,3965,3965,3965,0
20231206,105800,378525390,3965,3975,3975,3940,4702
20231206,105700,359966970,3990,3990,3990,3990,0
20231206,105600,359966970,3990,3990,3990,3990,0
20231206,105500,359966970,3990,3990,3990,3990,0
20231206,105400,359966970,3990,3990,3990,3990,1
20231206,105300,359962980,3975,3990,3990,3975,320
20231206,105200,358689885,3990,3990,3990,3990,0
20231206,105100,358689885,3990,3990,3990,3990,0
20231206,105000,358689885,3990,3990,3990,3990,101
20231206,104900,358286895,3990,3990,3990,3990,1
20231206,104800,358282905,3965,3965,3965,3965,4
20231206,104700,358267045,3965,3975,3975,3965,191
20231206,104600,357507830,3975,3985,3985,3975,305
20231206,104500,356292475,3985,3985,3985,3985,100
20231206,104400,355893975,3985,3985,3985,3985,0
20231206,104300,355893975,3985,3985,3985,3985,0
20231206,104200,355893975,3985,3985,3985,3985,1
20231206,104100,355889990,3985,3985,3985,3985,0
20231206,104000,355889990,3985,3985,3985,3985,0
20231206,103900,355889990,3985,3985,3985,3985,0
20231206,103800,355889990,3985,3980,3985,3980,5
20231206,103700,355870070,3965,3965,3965,3965,89
20231206,103600,355517185,3985,3985,3985,3985,100
20231206,103500,355118685,3985,3960,3985,3960,6
20231206,103400,355094900,3985,3985,3985,3985,0
20231206,103300,355094900,3985,3970,3985,3965,371
20231206,103200,353623670,3965,3990,3990,3965,1242
20231206,103100,348689970,3990,4000,4000,3990,58
20231206,103000,348458540,4000,4000,4000,4000,101
20231206,102900,348054540,4000,4000,4000,4000,30
20231206,102800,347934540,3990,3990,3990,3990,4
20231206,102700,347918580,3990,3990,3990,3990,61
20231206,102600,347675190,4000,3995,4000,3995,300
20231206,102500,346476040,4000,4000,4000,4000,0
20231206,102400,346476040,4000,4000,4000,4000,0
20231206,102300,346476040,4000,4000,4005,3955,1788
20231206,102200,339339975,4000,4000,4000,4000,10
20231206,102100,339299975,3995,4000,4000,3995,116
20231206,102000,338836055,4005,4010,4010,3995,64
20231206,101900,338579860,4010,4005,4010,3995,1041
20231206,101800,334414280,4015,4015,4015,4015,1
20231206,101700,334410265,4005,4005,4005,4005,2
20231206,101600,334402255,4010,4010,4010,4010,371
20231206,101500,332914545,4000,4010,4010,4000,204
20231206,101400,332097220,4010,3980,4010,3980,1245
20231206,101300,327122080,3960,3960,3980,3960,535
20231206,101200,325003460,3960,3960,3960,3960,108
20231206,101100,324575780,3985,3985,3985,3985,18
20231206,101000,324504050,3985,3985,3985,3985,8
20231206,100900,324472170,3985,3980,3985,3980,100
20231206,100800,324073985,3960,3960,3960,3960,4
20231206,100700,324058145,3960,3960,3960,3960,0
20231206,100600,324058145,3960,3970,3970,3960,1000
20231206,100500,320089690,3970,3995,3995,3970,52
20231206,100400,319882000,3995,3995,3995,3995,18
20231206,100300,319810090,4000,4000,4000,4000,0
20231206,100200,319810090,4000,4000,4000,4000,0
20231206,100100,319810090,4000,3970,4000,3965,417
20231206,100000,318151420,3970,3975,3975,3970,250
20231206,095900,317158090,3975,3975,3975,3975,148
20231206,095800,316569790,4000,3980,4000,3980,230
20231206,095700,315653520,3980,3950,3980,3950,1673
20231206,095600,309023605,3955,3955,3955,3955,90
20231206,095500,308667655,3955,3955,3955,3955,870
20231206,095400,305226805,3955,3955,3955,3955,0
20231206,095300,305226805,3955,3955,3955,3955,1
20231206,095200,305222850,3955,3935,3955,3935,75
20231206,095100,304927640,3935,3950,3950,3935,1810
20231206,095000,297786815,3945,3945,3945,3945,1
20231206,094900,297782870,3965,3965,3965,3965,0
20231206,094800,297782870,3965,3965,3965,3965,49
20231206,094700,297588585,3965,3945,3965,3945,102
20231206,094600,297184675,3965,3940,3965,3935,462
20231206,094500,295355645,3940,3955,3960,3940,327
20231206,094400,294062375,3955,3955,3955,3955,0
20231206,094300,294062375,3955,3935,3955,3935,157
20231206,094200,293444560,3955,3935,3955,3920,2342
20231206,094100,284240070,3965,3940,3965,3940,1260
20231206,094000,279274695,3940,3970,3970,3940,3206
20231206,093900,266578665,3980,3975,3980,3975,41
20231206,093800,266415685,3990,3990,3990,3980,264
20231206,093700,265363420,3990,3975,3990,3975,669
20231206,093600,262703075,3975,3990,3990,3965,947
20231206,093500,258941650,3975,3990,3990,3975,363
20231206,093400,257495950,3990,3970,3990,3965,315
20231206,093300,256244465,3965,3975,3980,3965,571
20231206,093200,253975140,3975,3980,3990,3975,891
20231206,093100,250428145,3980,3985,3985,3980,146
20231206,093000,249847050,3945,4025,4040,3915,7673
20231206,092900,219494540,4025,4055,4055,3970,5632
20231206,092800,196904490,4045,4025,4055,4025,1890
20231206,092700,189285575,4025,4020,4025,4020,1752
20231206,092600,182240170,4025,4015,4025,4015,2255
20231206,092500,173174960,4015,4015,4015,4010,51
20231206,092400,172970200,4015,4010,4015,4005,1092
20231206,092300,168591300,4020,4020,4020,4005,693
20231206,092200,165806240,4020,3990,4035,3990,765
20231206,092100,162730000,4035,3985,4045,3980,15666
20231206,092000,99994150,3985,3985,3985,3970,2355
20231206,091900,90631595,3990,3970,3990,3970,108
20231206,091800,90202675,3995,3935,3995,3935,9240
20231206,091700,53512350,3950,3930,3950,3930,466
20231206,091600,51678460,3930,3960,3970,3915,1252
20231206,091500,46748220,3960,3915,3980,3915,4211
20231206,091400,30099820,3910,3905,3910,3905,37
20231206,091300,29955170,3885,3885,3885,3885,0
20231206,091200,29955170,3885,3895,3910,3885,350
20231206,091100,28593940,3895,3895,3895,3895,279
20231206,091000,27507235,3895,3880,3895,3880,471
20231206,090900,25675315,3880,3880,3880,3880,0
20231206,090800,25675315,3880,3880,3880,3880,0
20231206,090700,25675315,3880,3865,3880,3865,1411
20231206,090600,20207800,3865,3845,3865,3845,1027
20231206,090500,16248875,3845,3820,3845,3820,20
20231206,090400,16172375,3810,3810,3810,3810,251
20231206,090300,15216065,3810,3810,3810,3810,0
20231206,090200,15216065,3810,3810,3810,3810,0
20231206,090100,15216065,3810,3810,3810,3810,0
20231206,090000,15216065,3810,3795,3810,3795,4002