KissMeData/347860/min/candle-20231205.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231205,211200,936214980,8240,8240,8240,8240,2016
20231205,211100,936214980,8240,8240,8240,8240,0
20231205,211000,936214980,8240,8240,8240,8240,0
20231205,210900,936214980,8240,8240,8240,8240,0
20231205,210800,936214980,8240,8240,8240,8240,0
20231205,210700,936214980,8240,8240,8240,8240,0
20231205,210600,936214980,8240,8240,8240,8240,0
20231205,210500,936214980,8240,8240,8240,8240,0
20231205,210400,936214980,8240,8240,8240,8240,0
20231205,210300,936214980,8240,8240,8240,8240,0
20231205,210200,936214980,8240,8240,8240,8240,0
20231205,210100,936214980,8240,8240,8240,8240,0
20231205,210000,936214980,8240,8240,8240,8240,0
20231205,205900,936214980,8240,8240,8240,8240,0
20231205,205800,936214980,8240,8240,8240,8240,0
20231205,205700,936214980,8240,8240,8240,8240,0
20231205,205600,936214980,8240,8240,8240,8240,0
20231205,205500,936214980,8240,8240,8240,8240,0
20231205,205400,936214980,8240,8240,8240,8240,0
20231205,205300,936214980,8240,8240,8240,8240,0
20231205,205200,936214980,8240,8240,8240,8240,0
20231205,205100,936214980,8240,8240,8240,8240,0
20231205,205000,936214980,8240,8240,8240,8240,0
20231205,204900,936214980,8240,8240,8240,8240,0
20231205,204800,936214980,8240,8240,8240,8240,0
20231205,204700,936214980,8240,8240,8240,8240,0
20231205,204600,936214980,8240,8240,8240,8240,0
20231205,204500,936214980,8240,8240,8240,8240,0
20231205,204400,936214980,8240,8240,8240,8240,0
20231205,204300,936214980,8240,8240,8240,8240,0
20231205,204200,936214980,8240,8240,8240,8240,2016
20231205,204100,936214980,8240,8240,8240,8240,0
20231205,204000,936214980,8240,8240,8240,8240,0
20231205,203900,936214980,8240,8240,8240,8240,0
20231205,203800,936214980,8240,8240,8240,8240,0
20231205,203700,936214980,8240,8240,8240,8240,0
20231205,203600,936214980,8240,8240,8240,8240,0
20231205,203500,936214980,8240,8240,8240,8240,0
20231205,203400,936214980,8240,8240,8240,8240,0
20231205,203300,936214980,8240,8240,8240,8240,0
20231205,203200,936214980,8240,8240,8240,8240,0
20231205,203100,936214980,8240,8240,8240,8240,0
20231205,203000,936214980,8240,8240,8240,8240,0
20231205,202900,936214980,8240,8240,8240,8240,0
20231205,202800,936214980,8240,8240,8240,8240,0
20231205,202700,936214980,8240,8240,8240,8240,0
20231205,202600,936214980,8240,8240,8240,8240,0
20231205,202500,936214980,8240,8240,8240,8240,0
20231205,202400,936214980,8240,8240,8240,8240,0
20231205,202300,936214980,8240,8240,8240,8240,0
20231205,202200,936214980,8240,8240,8240,8240,0
20231205,202100,936214980,8240,8240,8240,8240,0
20231205,202000,936214980,8240,8240,8240,8240,0
20231205,201900,936214980,8240,8240,8240,8240,0
20231205,201800,936214980,8240,8240,8240,8240,0
20231205,201700,936214980,8240,8240,8240,8240,0
20231205,201600,936214980,8240,8240,8240,8240,0
20231205,201500,936214980,8240,8240,8240,8240,0
20231205,201400,936214980,8240,8240,8240,8240,0
20231205,201300,936214980,8240,8240,8240,8240,0
20231205,201200,936214980,8240,8240,8240,8240,2016
20231205,201100,936214980,8240,8240,8240,8240,0
20231205,201000,936214980,8240,8240,8240,8240,0
20231205,200900,936214980,8240,8240,8240,8240,0
20231205,200800,936214980,8240,8240,8240,8240,0
20231205,200700,936214980,8240,8240,8240,8240,0
20231205,200600,936214980,8240,8240,8240,8240,0
20231205,200500,936214980,8240,8240,8240,8240,0
20231205,200400,936214980,8240,8240,8240,8240,0
20231205,200300,936214980,8240,8240,8240,8240,0
20231205,200200,936214980,8240,8240,8240,8240,0
20231205,200100,936214980,8240,8240,8240,8240,0
20231205,200000,936214980,8240,8240,8240,8240,0
20231205,195900,936214980,8240,8240,8240,8240,0
20231205,195800,936214980,8240,8240,8240,8240,0
20231205,195700,936214980,8240,8240,8240,8240,0
20231205,195600,936214980,8240,8240,8240,8240,0
20231205,195500,936214980,8240,8240,8240,8240,0
20231205,195400,936214980,8240,8240,8240,8240,0
20231205,195300,936214980,8240,8240,8240,8240,0
20231205,195200,936214980,8240,8240,8240,8240,0
20231205,195100,936214980,8240,8240,8240,8240,0
20231205,195000,936214980,8240,8240,8240,8240,0
20231205,194900,936214980,8240,8240,8240,8240,0
20231205,194800,936214980,8240,8240,8240,8240,0
20231205,194700,936214980,8240,8240,8240,8240,0
20231205,194600,936214980,8240,8240,8240,8240,0
20231205,194500,936214980,8240,8240,8240,8240,0
20231205,194400,936214980,8240,8240,8240,8240,0
20231205,194300,936214980,8240,8240,8240,8240,0
20231205,194200,936214980,8240,8240,8240,8240,2016
20231205,194100,936214980,8240,8240,8240,8240,0
20231205,194000,936214980,8240,8240,8240,8240,0
20231205,193900,936214980,8240,8240,8240,8240,0
20231205,193800,936214980,8240,8240,8240,8240,0
20231205,193700,936214980,8240,8240,8240,8240,0
20231205,193600,936214980,8240,8240,8240,8240,0
20231205,193500,936214980,8240,8240,8240,8240,0
20231205,193400,936214980,8240,8240,8240,8240,0
20231205,193300,936214980,8240,8240,8240,8240,0
20231205,193200,936214980,8240,8240,8240,8240,0
20231205,193100,936214980,8240,8240,8240,8240,0
20231205,193000,936214980,8240,8240,8240,8240,0
20231205,192900,936214980,8240,8240,8240,8240,0
20231205,192800,936214980,8240,8240,8240,8240,0
20231205,192700,936214980,8240,8240,8240,8240,0
20231205,192600,936214980,8240,8240,8240,8240,0
20231205,192500,936214980,8240,8240,8240,8240,0
20231205,192400,936214980,8240,8240,8240,8240,0
20231205,192300,936214980,8240,8240,8240,8240,0
20231205,192200,936214980,8240,8240,8240,8240,0
20231205,192100,936214980,8240,8240,8240,8240,0
20231205,192000,936214980,8240,8240,8240,8240,0
20231205,191900,936214980,8240,8240,8240,8240,0
20231205,191800,936214980,8240,8240,8240,8240,0
20231205,191700,936214980,8240,8240,8240,8240,0
20231205,191600,936214980,8240,8240,8240,8240,0
20231205,191500,936214980,8240,8240,8240,8240,0
20231205,191400,936214980,8240,8240,8240,8240,0
20231205,191300,936214980,8240,8240,8240,8240,0
20231205,191200,936214980,8240,8240,8240,8240,2016
20231205,191100,936214980,8240,8240,8240,8240,0
20231205,191000,936214980,8240,8240,8240,8240,0
20231205,190900,936214980,8240,8240,8240,8240,0
20231205,190800,936214980,8240,8240,8240,8240,0
20231205,190700,936214980,8240,8240,8240,8240,0
20231205,190600,936214980,8240,8240,8240,8240,0
20231205,190500,936214980,8240,8240,8240,8240,0
20231205,190400,936214980,8240,8240,8240,8240,0
20231205,190300,936214980,8240,8240,8240,8240,0
20231205,190200,936214980,8240,8240,8240,8240,0
20231205,190100,936214980,8240,8240,8240,8240,0
20231205,190000,936214980,8240,8240,8240,8240,0
20231205,185900,936214980,8240,8240,8240,8240,0
20231205,185800,936214980,8240,8240,8240,8240,0
20231205,185700,936214980,8240,8240,8240,8240,0
20231205,185600,936214980,8240,8240,8240,8240,0
20231205,185500,936214980,8240,8240,8240,8240,0
20231205,185400,936214980,8240,8240,8240,8240,0
20231205,185300,936214980,8240,8240,8240,8240,0
20231205,185200,936214980,8240,8240,8240,8240,0
20231205,185100,936214980,8240,8240,8240,8240,0
20231205,185000,936214980,8240,8240,8240,8240,0
20231205,184900,936214980,8240,8240,8240,8240,0
20231205,184800,936214980,8240,8240,8240,8240,0
20231205,184700,936214980,8240,8240,8240,8240,0
20231205,184600,936214980,8240,8240,8240,8240,0
20231205,184500,936214980,8240,8240,8240,8240,0
20231205,184400,936214980,8240,8240,8240,8240,0
20231205,184300,936214980,8240,8240,8240,8240,0
20231205,184200,936214980,8240,8240,8240,8240,2016
20231205,184100,936214980,8240,8240,8240,8240,0
20231205,184000,936214980,8240,8240,8240,8240,0
20231205,183900,936214980,8240,8240,8240,8240,0
20231205,183800,936214980,8240,8240,8240,8240,0
20231205,183700,936214980,8240,8240,8240,8240,0
20231205,183600,936214980,8240,8240,8240,8240,0
20231205,183500,936214980,8240,8240,8240,8240,0
20231205,183400,936214980,8240,8240,8240,8240,0
20231205,183300,936214980,8240,8240,8240,8240,0
20231205,183200,936214980,8240,8240,8240,8240,0
20231205,183100,936214980,8240,8240,8240,8240,0
20231205,183000,936214980,8240,8240,8240,8240,0
20231205,182900,936214980,8240,8240,8240,8240,0
20231205,182800,936214980,8240,8240,8240,8240,0
20231205,182700,936214980,8240,8240,8240,8240,0
20231205,182600,936214980,8240,8240,8240,8240,0
20231205,182500,936214980,8240,8240,8240,8240,0
20231205,182400,936214980,8240,8240,8240,8240,0
20231205,182300,936214980,8240,8240,8240,8240,0
20231205,182200,936214980,8240,8240,8240,8240,0
20231205,182100,936214980,8240,8240,8240,8240,0
20231205,182000,936214980,8240,8240,8240,8240,0
20231205,181900,936214980,8240,8240,8240,8240,0
20231205,181800,936214980,8240,8240,8240,8240,0
20231205,181700,936214980,8240,8240,8240,8240,0
20231205,181600,936214980,8240,8240,8240,8240,0
20231205,181500,936214980,8240,8240,8240,8240,0
20231205,181400,936214980,8240,8240,8240,8240,0
20231205,181300,936214980,8240,8240,8240,8240,0
20231205,181200,936214980,8240,8240,8240,8240,2016
20231205,181100,936214980,8240,8240,8240,8240,0
20231205,181000,936214980,8240,8240,8240,8240,0
20231205,180900,936214980,8240,8240,8240,8240,0
20231205,180800,936214980,8240,8240,8240,8240,0
20231205,180700,936214980,8240,8240,8240,8240,0
20231205,180600,936214980,8240,8240,8240,8240,0
20231205,180500,936214980,8240,8240,8240,8240,0
20231205,180400,936214980,8240,8240,8240,8240,0
20231205,180300,936214980,8240,8240,8240,8240,0
20231205,180200,936214980,8240,8240,8240,8240,0
20231205,180100,936214980,8240,8240,8240,8240,0
20231205,180000,936214980,8240,8240,8240,8240,0
20231205,175900,936214980,8240,8240,8240,8240,0
20231205,175800,936214980,8240,8240,8240,8240,0
20231205,175700,936214980,8240,8240,8240,8240,0
20231205,175600,936214980,8240,8240,8240,8240,0
20231205,175500,936214980,8240,8240,8240,8240,0
20231205,175400,936214980,8240,8240,8240,8240,0
20231205,175300,936214980,8240,8240,8240,8240,0
20231205,175200,936214980,8240,8240,8240,8240,0
20231205,175100,936214980,8240,8240,8240,8240,0
20231205,175000,936214980,8240,8240,8240,8240,0
20231205,174900,936214980,8240,8240,8240,8240,0
20231205,174800,936214980,8240,8240,8240,8240,0
20231205,174700,936214980,8240,8240,8240,8240,0
20231205,174600,936214980,8240,8240,8240,8240,0
20231205,174500,936214980,8240,8240,8240,8240,0
20231205,174400,936214980,8240,8240,8240,8240,0
20231205,174300,936214980,8240,8240,8240,8240,0
20231205,174200,936214980,8240,8240,8240,8240,2016
20231205,174100,936214980,8240,8240,8240,8240,0
20231205,174000,936214980,8240,8240,8240,8240,0
20231205,173900,936214980,8240,8240,8240,8240,0
20231205,173800,936214980,8240,8240,8240,8240,0
20231205,173700,936214980,8240,8240,8240,8240,0
20231205,173600,936214980,8240,8240,8240,8240,0
20231205,173500,936214980,8240,8240,8240,8240,0
20231205,173400,936214980,8240,8240,8240,8240,0
20231205,173300,936214980,8240,8240,8240,8240,0
20231205,173200,936214980,8240,8240,8240,8240,0
20231205,173100,936214980,8240,8240,8240,8240,0
20231205,173000,936214980,8240,8240,8240,8240,0
20231205,172900,936214980,8240,8240,8240,8240,0
20231205,172800,936214980,8240,8240,8240,8240,0
20231205,172700,936214980,8240,8240,8240,8240,0
20231205,172600,936214980,8240,8240,8240,8240,0
20231205,172500,936214980,8240,8240,8240,8240,0
20231205,172400,936214980,8240,8240,8240,8240,0
20231205,172300,936214980,8240,8240,8240,8240,0
20231205,172200,936214980,8240,8240,8240,8240,0
20231205,172100,936214980,8240,8240,8240,8240,0
20231205,172000,936214980,8240,8240,8240,8240,0
20231205,171900,936214980,8240,8240,8240,8240,0
20231205,171800,936214980,8240,8240,8240,8240,0
20231205,171700,936214980,8240,8240,8240,8240,0
20231205,171600,936214980,8240,8240,8240,8240,0
20231205,171500,936214980,8240,8240,8240,8240,0
20231205,171400,936214980,8240,8240,8240,8240,0
20231205,171300,936214980,8240,8240,8240,8240,0
20231205,171200,936214980,8240,8240,8240,8240,2016
20231205,171100,936214980,8240,8240,8240,8240,0
20231205,171000,936214980,8240,8240,8240,8240,0
20231205,170900,936214980,8240,8240,8240,8240,0
20231205,170800,936214980,8240,8240,8240,8240,0
20231205,170700,936214980,8240,8240,8240,8240,0
20231205,170600,936214980,8240,8240,8240,8240,0
20231205,170500,936214980,8240,8240,8240,8240,0
20231205,170400,936214980,8240,8240,8240,8240,0
20231205,170300,936214980,8240,8240,8240,8240,0
20231205,170200,936214980,8240,8240,8240,8240,0
20231205,170100,936214980,8240,8240,8240,8240,0
20231205,170000,936214980,8240,8240,8240,8240,0
20231205,165900,936214980,8240,8240,8240,8240,0
20231205,165800,936214980,8240,8240,8240,8240,0
20231205,165700,936214980,8240,8240,8240,8240,0
20231205,165600,936214980,8240,8240,8240,8240,0
20231205,165500,936214980,8240,8240,8240,8240,0
20231205,165400,936214980,8240,8240,8240,8240,0
20231205,165300,936214980,8240,8240,8240,8240,0
20231205,165200,936214980,8240,8240,8240,8240,0
20231205,165100,936214980,8240,8240,8240,8240,0
20231205,165000,936214980,8240,8240,8240,8240,0
20231205,164900,936214980,8240,8240,8240,8240,0
20231205,164800,936214980,8240,8240,8240,8240,0
20231205,164700,936214980,8240,8240,8240,8240,0
20231205,164600,936214980,8240,8240,8240,8240,0
20231205,164500,936214980,8240,8240,8240,8240,0
20231205,164400,936214980,8240,8240,8240,8240,0
20231205,164300,936214980,8240,8240,8240,8240,0
20231205,164200,936214980,8240,8240,8240,8240,2016
20231205,164100,936214980,8240,8240,8240,8240,0
20231205,164000,936214980,8240,8240,8240,8240,0
20231205,163900,936214980,8240,8240,8240,8240,0
20231205,163800,936214980,8240,8240,8240,8240,0
20231205,163700,936214980,8240,8240,8240,8240,0
20231205,163600,936214980,8240,8240,8240,8240,0
20231205,163500,936214980,8240,8240,8240,8240,0
20231205,163400,936214980,8240,8240,8240,8240,0
20231205,163300,936214980,8240,8240,8240,8240,0
20231205,163200,936214980,8240,8240,8240,8240,0
20231205,163100,936214980,8240,8240,8240,8240,0
20231205,163000,936214980,8240,8240,8240,8240,0
20231205,162900,936214980,8240,8240,8240,8240,0
20231205,162800,936214980,8240,8240,8240,8240,0
20231205,162700,936214980,8240,8240,8240,8240,0
20231205,162600,936214980,8240,8240,8240,8240,0
20231205,162500,936214980,8240,8240,8240,8240,0
20231205,162400,936214980,8240,8240,8240,8240,0
20231205,162300,936214980,8240,8240,8240,8240,0
20231205,162200,936214980,8240,8240,8240,8240,0
20231205,162100,936214980,8240,8240,8240,8240,0
20231205,162000,936214980,8240,8240,8240,8240,0
20231205,161900,936214980,8240,8240,8240,8240,0
20231205,161800,936214980,8240,8240,8240,8240,0
20231205,161700,936214980,8240,8240,8240,8240,0
20231205,161600,936214980,8240,8240,8240,8240,0
20231205,161500,936214980,8240,8240,8240,8240,0
20231205,161400,936214980,8240,8240,8240,8240,0
20231205,161300,936214980,8240,8240,8240,8240,0
20231205,161200,936214980,8240,8240,8240,8240,2016
20231205,161100,936214980,8240,8240,8240,8240,0
20231205,161000,936214980,8240,8240,8240,8240,0
20231205,160900,936214980,8240,8240,8240,8240,0
20231205,160800,936214980,8240,8240,8240,8240,0
20231205,160700,936214980,8240,8240,8240,8240,0
20231205,160600,936214980,8240,8240,8240,8240,0
20231205,160500,936214980,8240,8240,8240,8240,0
20231205,160400,936214980,8240,8240,8240,8240,0
20231205,160300,936214980,8240,8240,8240,8240,0
20231205,160200,936214980,8240,8240,8240,8240,0
20231205,160100,936214980,8240,8240,8240,8240,0
20231205,160000,936214980,8240,8240,8240,8240,0
20231205,155900,936214980,8240,8240,8240,8240,0
20231205,155800,936214980,8240,8240,8240,8240,0
20231205,155700,936214980,8240,8240,8240,8240,0
20231205,155600,936214980,8240,8240,8240,8240,0
20231205,155500,936214980,8240,8240,8240,8240,0
20231205,155400,936214980,8240,8240,8240,8240,0
20231205,155300,936214980,8240,8240,8240,8240,0
20231205,155200,936214980,8240,8240,8240,8240,0
20231205,155100,936214980,8240,8240,8240,8240,0
20231205,155000,936214980,8240,8240,8240,8240,0
20231205,154900,936214980,8240,8240,8240,8240,0
20231205,154800,936214980,8240,8240,8240,8240,0
20231205,154700,936214980,8240,8240,8240,8240,0
20231205,154600,936214980,8240,8240,8240,8240,0
20231205,154500,936214980,8240,8240,8240,8240,0
20231205,154400,936214980,8240,8240,8240,8240,0
20231205,154300,936214980,8240,8240,8240,8240,0
20231205,154200,936214980,8240,8240,8240,8240,2016
20231205,154100,936214980,8240,8240,8240,8240,0
20231205,154000,936214980,8240,8240,8240,8240,0
20231205,153900,936214980,8240,8240,8240,8240,0
20231205,153800,936214980,8240,8240,8240,8240,0
20231205,153700,936214980,8240,8240,8240,8240,0
20231205,153600,936214980,8240,8240,8240,8240,0
20231205,153500,936214980,8240,8240,8240,8240,0
20231205,153400,936214980,8240,8240,8240,8240,0
20231205,153300,936214980,8240,8240,8240,8240,0
20231205,153200,936214980,8240,8240,8240,8240,0
20231205,153100,936214980,8240,8240,8240,8240,0
20231205,153000,936214980,8240,8240,8240,8240,2016
20231205,152900,919603140,8240,8240,8240,8240,0
20231205,152800,919603140,8240,8240,8240,8240,0
20231205,152700,919603140,8240,8240,8240,8240,0
20231205,152600,919603140,8240,8240,8240,8240,0
20231205,152500,919603140,8240,8240,8240,8240,0
20231205,152400,919603140,8240,8240,8240,8240,0
20231205,152300,919603140,8240,8240,8240,8240,0
20231205,152200,919603140,8240,8240,8240,8240,0
20231205,152100,919603140,8240,8240,8240,8240,0
20231205,152000,919603140,8240,8240,8240,8240,0
20231205,151900,919603140,8240,8230,8240,8230,362
20231205,151800,916623170,8220,8220,8220,8220,383
20231205,151700,913474910,8220,8200,8220,8190,278
20231205,151600,911197540,8200,8200,8200,8190,706
20231205,151500,905408400,8200,8200,8210,8200,360
20231205,151400,902455970,8200,8200,8200,8200,0
20231205,151300,902455970,8200,8210,8230,8200,676
20231205,151200,896910470,8210,8210,8210,8200,84
20231205,151100,896220840,8230,8230,8230,8230,0
20231205,151000,896220840,8230,8230,8230,8230,28
20231205,150900,895990400,8230,8230,8230,8230,38
20231205,150800,895677660,8230,8200,8230,8190,105
20231205,150700,894817310,8230,8230,8230,8230,3
20231205,150600,894792620,8190,8220,8300,8170,850
20231205,150500,887806980,8220,8220,8230,8210,465
20231205,150400,883981710,8210,8210,8210,8210,7
20231205,150300,883924240,8210,8200,8210,8200,600
20231205,150200,879000240,8200,8200,8200,8200,48
20231205,150100,878606640,8200,8180,8200,8180,481
20231205,150000,874662860,8200,8200,8200,8200,11
20231205,145900,874572660,8200,8200,8200,8200,81
20231205,145800,873908460,8200,8210,8210,8160,2489
20231205,145700,853495340,8220,8240,8240,8220,845
20231205,145600,846543010,8240,8260,8260,8240,642
20231205,145500,841251910,8260,8260,8260,8260,105
20231205,145400,840384610,8230,8230,8230,8230,1
20231205,145300,840376380,8220,8220,8220,8220,123
20231205,145200,839365320,8210,8210,8210,8200,190
20231205,145100,837807040,8200,8200,8210,8200,342
20231205,145000,835002610,8200,8200,8200,8200,9
20231205,144900,834928810,8200,8210,8210,8200,244
20231205,144800,832925700,8210,8210,8210,8210,117
20231205,144700,831965130,8210,8200,8210,8200,88
20231205,144600,831243210,8200,8210,8210,8200,201
20231205,144500,829593100,8210,8220,8220,8210,330
20231205,144400,826883100,8220,8220,8220,8220,227
20231205,144300,825017160,8210,8220,8220,8210,494
20231205,144200,820961390,8220,8210,8220,8210,313
20231205,144100,818391530,8210,8210,8210,8210,203
20231205,144000,816724900,8200,8190,8200,8190,227
20231205,143900,814865020,8190,8190,8190,8190,3
20231205,143800,814840450,8150,8150,8150,8150,139
20231205,143700,813707600,8200,8150,8200,8150,131
20231205,143600,812639550,8150,8190,8190,8140,541
20231205,143500,808223170,8190,8180,8200,8180,67
20231205,143400,807674380,8180,8190,8190,8180,21
20231205,143300,807502570,8140,8160,8170,8130,612
20231205,143200,802514900,8200,8190,8220,8160,263
20231205,143100,800361260,8190,8190,8190,8190,59
20231205,143000,799878050,8160,8190,8190,8120,244
20231205,142900,797888720,8190,8110,8190,8110,984
20231205,142800,789907500,8110,8170,8230,8100,1885
20231205,142700,774595410,8160,8200,8200,8100,2543
20231205,142600,753826580,8190,8220,8240,8190,3022
20231205,142500,729033970,8220,8230,8230,8220,1265
20231205,142400,718630900,8240,8240,8240,8230,137
20231205,142300,717502760,8230,8260,8270,8230,775
20231205,142200,711114490,8250,8270,8270,8250,641
20231205,142100,705822160,8270,8290,8290,8270,3234
20231205,142000,679075620,8280,8290,8290,8280,867
20231205,141900,671895850,8290,8290,8290,8280,96
20231205,141800,671100020,8290,8300,8300,8290,1477
20231205,141700,658855560,8300,8310,8310,8300,1469
20231205,141600,646662800,8310,8320,8320,8310,386
20231205,141500,643455110,8320,8320,8320,8320,618
20231205,141400,638313350,8320,8320,8320,8320,10
20231205,141300,638230150,8310,8310,8310,8310,0
20231205,141200,638230150,8310,8320,8320,8310,201
20231205,141100,636558130,8310,8310,8310,8310,4
20231205,141000,636524890,8310,8310,8310,8310,113
20231205,140900,635585860,8310,8310,8310,8310,20
20231205,140800,635419660,8300,8320,8320,8300,21
20231205,140700,635245160,8320,8300,8320,8300,35
20231205,140600,634954640,8300,8310,8310,8300,78
20231205,140500,634307220,8310,8310,8310,8300,534
20231205,140400,629874210,8310,8300,8310,8300,99
20231205,140300,629052470,8310,8310,8310,8300,155
20231205,140200,627764730,8310,8310,8310,8310,659
20231205,140100,622288440,8310,8320,8320,8310,973
20231205,140000,614202780,8320,8330,8330,8320,2446
20231205,135900,593830590,8340,8340,8340,8340,0
20231205,135800,593830590,8340,8340,8340,8340,304
20231205,135700,591295230,8340,8340,8340,8340,6
20231205,135600,591245190,8340,8340,8340,8340,135
20231205,135500,590119290,8380,8380,8380,8380,100
20231205,135400,589281290,8380,8380,8380,8380,100
20231205,135300,588443290,8330,8340,8340,8330,153
20231205,135200,587167360,8340,8340,8340,8340,16
20231205,135100,587033920,8330,8330,8340,8330,255
20231205,135000,584909150,8320,8320,8320,8320,29
20231205,134900,584667870,8320,8320,8320,8320,42
20231205,134800,584318430,8310,8320,8320,8310,470
20231205,134700,580409340,8330,8320,8330,8320,187
20231205,134600,578852920,8330,8330,8330,8330,403
20231205,134500,575495930,8330,8330,8330,8330,66
20231205,134400,574946150,8330,8330,8330,8330,30
20231205,134300,574696250,8330,8340,8340,8330,260
20231205,134200,572529450,8330,8330,8330,8330,215
20231205,134100,570738500,8330,8340,8340,8320,775
20231205,134000,564285420,8320,8320,8320,8320,29
20231205,133900,564044140,8340,8340,8340,8340,0
20231205,133800,564044140,8340,8340,8340,8320,225
20231205,133700,562171750,8340,8330,8340,8320,30
20231205,133600,561921820,8330,8340,8340,8330,450
20231205,133500,558171490,8350,8340,8350,8340,100
20231205,133400,557336990,8350,8350,8350,8350,15
20231205,133300,557211740,8350,8350,8350,8350,3
20231205,133200,557186690,8350,8350,8350,8350,161
20231205,133100,555842340,8350,8350,8350,8350,27
20231205,133000,555616890,8340,8340,8340,8340,55
20231205,132900,555158190,8340,8350,8350,8340,69
20231205,132800,554582050,8380,8380,8380,8380,1
20231205,132700,554573670,8340,8380,8380,8310,1555
20231205,132600,541603540,8380,8400,8400,8380,36
20231205,132500,541301380,8400,8370,8400,8370,320
20231205,132400,538615040,8370,8380,8390,8370,131
20231205,132300,537516880,8390,8390,8390,8390,24
20231205,132200,537315520,8390,8390,8390,8390,55
20231205,132100,536854070,8390,8370,8390,8350,214
20231205,132000,535064970,8360,8360,8360,8360,120
20231205,131900,534061770,8360,8360,8360,8360,117
20231205,131800,533083650,8360,8360,8360,8340,422
20231205,131700,529557190,8360,8360,8360,8340,1000
20231205,131600,521209320,8360,8410,8410,8360,6284
20231205,131500,468451450,8410,8430,8450,8410,3244
20231205,131400,441151470,8450,8430,8450,8430,990
20231205,131300,432804490,8430,8450,8450,8430,3707
20231205,131200,401516570,8450,8450,8450,8450,0
20231205,131100,401516570,8450,8460,8460,8450,175
20231205,131000,400037600,8460,8460,8460,8460,13
20231205,130900,399927620,8460,8460,8460,8450,103
20231205,130800,399056740,8460,8460,8460,8460,11
20231205,130700,398963680,8460,8460,8460,8460,1
20231205,130600,398955220,8460,8460,8460,8460,114
20231205,130500,397990780,8460,8460,8460,8460,110
20231205,130400,397060180,8460,8460,8460,8460,200
20231205,130300,395368180,8460,8460,8460,8460,60
20231205,130200,394860580,8450,8460,8460,8450,166
20231205,130100,393457870,8450,8450,8450,8450,459
20231205,130000,389579320,8450,8460,8460,8450,569
20231205,125900,384770580,8450,8450,8450,8450,16
20231205,125800,384635380,8450,8450,8450,8450,34
20231205,125700,384348080,8450,8460,8460,8450,23
20231205,125600,384153700,8470,8460,8470,8450,16
20231205,125500,384018320,8470,8470,8470,8470,0
20231205,125400,384018320,8470,8470,8470,8470,202
20231205,125300,382307380,8470,8450,8470,8440,359
20231205,125200,379274410,8450,8450,8450,8450,0
20231205,125100,379274410,8450,8460,8460,8450,398
20231205,125000,375909430,8460,8460,8460,8460,0
20231205,124900,375909430,8460,8460,8490,8460,186
20231205,124800,374335840,8460,8460,8460,8460,18
20231205,124700,374183560,8460,8460,8460,8460,0
20231205,124600,374183560,8460,8460,8460,8460,4
20231205,124500,374149720,8460,8460,8460,8460,0
20231205,124400,374149720,8460,8450,8460,8450,141
20231205,124300,372957270,8460,8470,8470,8450,1351
20231205,124200,361539940,8480,8480,8480,8480,72
20231205,124100,360929380,8500,8500,8500,8500,1
20231205,124000,360920880,8480,8480,8480,8480,0
20231205,123900,360920880,8480,8480,8480,8480,59
20231205,123800,360420560,8480,8480,8480,8480,13
20231205,123700,360310320,8480,8480,8480,8480,18
20231205,123600,360157680,8480,8480,8480,8480,10
20231205,123500,360072880,8450,8470,8470,8450,1675
20231205,123400,345916900,8480,8480,8480,8480,11
20231205,123300,345823620,8490,8490,8490,8490,0
20231205,123200,345823620,8490,8490,8490,8490,0
20231205,123100,345823620,8490,8470,8490,8470,18
20231205,123000,345671140,8490,8490,8490,8490,40
20231205,122900,345331540,8490,8480,8490,8480,10
20231205,122800,345246690,8490,8490,8490,8490,0
20231205,122700,345246690,8490,8490,8490,8490,0
20231205,122600,345246690,8490,8450,8490,8450,51
20231205,122500,344813740,8460,8460,8460,8460,52
20231205,122400,344373820,8460,8460,8460,8460,168
20231205,122300,342952540,8460,8460,8460,8460,0
20231205,122200,342952540,8460,8460,8460,8460,1618
20231205,122100,329264260,8460,8480,8480,8460,1411
20231205,122000,317317200,8500,8500,8500,8500,10
20231205,121900,317232200,8480,8480,8480,8480,0
20231205,121800,317232200,8480,8480,8480,8480,100
20231205,121700,316384200,8480,8480,8480,8480,24
20231205,121600,316180680,8480,8490,8490,8480,132
20231205,121500,315061000,8500,8500,8500,8500,11
20231205,121400,314967500,8510,8510,8510,8510,0
20231205,121300,314967500,8510,8510,8510,8510,0
20231205,121200,314967500,8510,8510,8510,8510,1
20231205,121100,314958990,8480,8480,8480,8480,116
20231205,121000,313975310,8520,8520,8520,8520,20
20231205,120900,313804910,8520,8520,8520,8520,2
20231205,120800,313787870,8480,8490,8520,8480,142
20231205,120700,312583180,8480,8480,8480,8480,120
20231205,120600,311565580,8480,8480,8480,8480,0
20231205,120500,311565580,8480,8480,8480,8480,29
20231205,120400,311319660,8490,8490,8490,8490,63
20231205,120300,310784790,8490,8490,8490,8490,0
20231205,120200,310784790,8490,8490,8490,8490,50
20231205,120100,310360290,8490,8490,8490,8490,21
20231205,120000,310182000,8500,8520,8520,8500,85
20231205,115900,309459480,8520,8520,8520,8520,0
20231205,115800,309459480,8520,8520,8520,8520,0
20231205,115700,309459480,8520,8520,8520,8520,10
20231205,115600,309374280,8520,8520,8520,8520,0
20231205,115500,309374280,8520,8520,8520,8520,0
20231205,115400,309374280,8520,8520,8520,8520,2
20231205,115300,309357240,8520,8520,8520,8520,0
20231205,115200,309357240,8520,8520,8520,8520,0
20231205,115100,309357240,8520,8520,8520,8500,145
20231205,115000,308124540,8500,8500,8500,8500,0
20231205,114900,308124540,8500,8500,8500,8500,71
20231205,114800,307521040,8520,8520,8520,8520,0
20231205,114700,307521040,8520,8520,8520,8520,2
20231205,114600,307504000,8530,8490,8530,8490,200
20231205,114500,305802030,8480,8470,8480,8470,113
20231205,114400,304844830,8480,8480,8480,8480,1
20231205,114300,304836350,8460,8460,8460,8460,3003
20231205,114200,279430970,8470,8470,8470,8470,138
20231205,114100,278262110,8470,8470,8470,8470,0
20231205,114000,278262110,8470,8470,8470,8470,100
20231205,113900,277415110,8470,8480,8480,8470,1112
20231205,113800,267996370,8480,8480,8480,8480,628
20231205,113700,262670930,8490,8490,8490,8490,23
20231205,113600,262475660,8480,8480,8480,8470,41
20231205,113500,262128150,8480,8480,8480,8480,106
20231205,113400,261229270,8500,8500,8500,8500,58
20231205,113300,260736270,8500,8500,8500,8500,61
20231205,113200,260217770,8480,8480,8480,8480,100
20231205,113100,259369770,8480,8490,8490,8480,213
20231205,113000,257561880,8500,8500,8500,8500,32
20231205,112900,257289880,8490,8490,8490,8490,0
20231205,112800,257289880,8490,8490,8490,8490,30
20231205,112700,257035180,8490,8490,8490,8490,0
20231205,112600,257035180,8490,8490,8490,8490,0
20231205,112500,257035180,8490,8490,8490,8490,25
20231205,112400,256822930,8550,8490,8550,8490,9
20231205,112300,256746190,8490,8520,8520,8490,191
20231205,112200,255119940,8520,8520,8520,8520,27
20231205,112100,254889900,8520,8520,8520,8520,0
20231205,112000,254889900,8520,8520,8520,8520,0
20231205,111900,254889900,8520,8520,8520,8520,140
20231205,111800,253697100,8520,8520,8520,8520,50
20231205,111700,253271100,8520,8520,8520,8520,328
20231205,111600,250476540,8480,8480,8480,8480,0
20231205,111500,250476540,8480,8480,8480,8480,0
20231205,111400,250476540,8480,8480,8480,8480,0
20231205,111300,250476540,8480,8480,8480,8480,0
20231205,111200,250476540,8480,8480,8480,8480,1000
20231205,111100,241996540,8480,8510,8510,8480,1010
20231205,111000,233415700,8510,8510,8510,8510,0
20231205,110900,233415700,8510,8510,8510,8510,0
20231205,110800,233415700,8510,8510,8510,8510,0
20231205,110700,233415700,8510,8510,8510,8510,189
20231205,110600,231807310,8520,8520,8520,8520,141
20231205,110500,230605990,8520,8520,8520,8520,12
20231205,110400,230503750,8520,8520,8520,8520,0
20231205,110300,230503750,8520,8520,8520,8520,1
20231205,110200,230495230,8510,8510,8510,8510,2
20231205,110100,230478210,8510,8540,8540,8510,326
20231205,110000,227698700,8540,8540,8540,8540,10
20231205,105900,227613300,8550,8560,8560,8550,17
20231205,105800,227467850,8550,8550,8550,8550,310
20231205,105700,224817350,8550,8550,8550,8550,34
20231205,105600,224526650,8550,8550,8550,8550,18
20231205,105500,224372750,8550,8550,8550,8550,70
20231205,105400,223774250,8550,8550,8560,8550,275
20231205,105300,221422750,8560,8560,8560,8560,0
20231205,105200,221422750,8560,8560,8560,8560,4
20231205,105100,221388510,8560,8560,8560,8550,192
20231205,105000,219746800,8550,8550,8550,8550,49
20231205,104900,219327850,8550,8560,8560,8550,47
20231205,104800,218925570,8550,8550,8550,8550,502
20231205,104700,214633470,8500,8500,8500,8500,0
20231205,104600,214633470,8500,8500,8500,8500,0
20231205,104500,214633470,8500,8500,8500,8500,26
20231205,104400,214412470,8560,8560,8560,8560,6
20231205,104300,214361110,8500,8510,8510,8500,36
20231205,104200,214054980,8500,8500,8500,8500,0
20231205,104100,214054980,8500,8500,8500,8500,0
20231205,104000,214054980,8500,8500,8500,8500,10
20231205,103900,213969980,8560,8560,8560,8560,1
20231205,103800,213961420,8500,8500,8560,8500,228
20231205,103700,212016400,8500,8510,8510,8500,139
20231205,103600,210834240,8500,8500,8500,8500,9
20231205,103500,210757740,8480,8480,8480,8480,0
20231205,103400,210757740,8480,8480,8480,8480,9
20231205,103300,210681420,8500,8510,8510,8500,13
20231205,103200,210570800,8510,8470,8510,8470,579
20231205,103100,205665270,8480,8480,8480,8480,254
20231205,103000,203511350,8480,8490,8490,8480,300
20231205,102900,200965210,8490,8500,8500,8490,1126
20231205,102800,191404970,8490,8500,8500,8490,133
20231205,102700,190274650,8500,8500,8500,8500,0
20231205,102600,190274650,8500,8500,8500,8500,0
20231205,102500,190274650,8500,8500,8500,8500,255
20231205,102400,188107150,8500,8500,8500,8500,0
20231205,102300,188107150,8500,8500,8500,8500,25
20231205,102200,187894650,8500,8500,8500,8500,10
20231205,102100,187809650,8490,8490,8490,8490,10
20231205,102000,187724750,8490,8490,8500,8490,49
20231205,101900,187308680,8500,8490,8500,8490,147
20231205,101800,186059840,8490,8490,8490,8490,33
20231205,101700,185779670,8490,8490,8490,8490,166
20231205,101600,184370330,8490,8500,8500,8490,81
20231205,101500,183682040,8510,8510,8510,8510,4
20231205,101400,183648000,8500,8510,8510,8500,37
20231205,101300,183333380,8510,8510,8510,8510,8
20231205,101200,183265300,8520,8540,8540,8520,11
20231205,101100,183171400,8500,8500,8500,8500,12
20231205,101000,183069400,8500,8510,8540,8490,107
20231205,100900,182160260,8510,8500,8510,8500,158
20231205,100800,180815920,8500,8490,8500,8490,23
20231205,100700,180620440,8510,8500,8510,8500,345
20231205,100600,177686490,8510,8510,8510,8510,6
20231205,100500,177635430,8510,8510,8510,8500,17
20231205,100400,177490780,8510,8510,8510,8510,2
20231205,100300,177473760,8500,8510,8510,8500,381
20231205,100200,174233990,8510,8510,8510,8510,61
20231205,100100,173714880,8510,8540,8540,8510,83
20231205,100000,173007380,8520,8520,8520,8520,135
20231205,095900,171857180,8520,8520,8520,8520,14
20231205,095800,171737900,8520,8520,8520,8520,16
20231205,095700,171601580,8520,8520,8520,8520,8
20231205,095600,171533420,8520,8520,8520,8520,49
20231205,095500,171115940,8520,8520,8520,8520,1
20231205,095400,171107420,8500,8500,8500,8500,1
20231205,095300,171098920,8500,8530,8540,8500,226
20231205,095200,169175340,8540,8540,8540,8540,12
20231205,095100,169072860,8540,8560,8570,8540,144
20231205,095000,167840190,8560,8550,8560,8550,8
20231205,094900,167771780,8550,8550,8550,8550,0
20231205,094800,167771780,8550,8560,8560,8550,263
20231205,094700,165523100,8570,8560,8570,8560,86
20231205,094600,164786840,8560,8550,8560,8540,12
20231205,094500,164684290,8560,8540,8560,8540,52
20231205,094400,164239580,8540,8550,8550,8540,4
20231205,094300,164205410,8550,8570,8570,8550,62
20231205,094200,163674710,8570,8580,8580,8570,7
20231205,094100,163614680,8590,8550,8590,8540,142
20231205,094000,162399960,8550,8500,8550,8500,1683
20231205,093900,148067200,8500,8490,8500,8490,163
20231205,093800,146683100,8500,8480,8500,8480,40
20231205,093700,146343470,8490,8490,8490,8490,30
20231205,093600,146088770,8490,8490,8490,8490,14
20231205,093500,145969910,8490,8490,8490,8480,33
20231205,093400,145689750,8490,8500,8500,8490,196
20231205,093300,144024840,8490,8470,8490,8470,547
20231205,093200,139387350,8470,8470,8470,8470,387
20231205,093100,136109460,8470,8470,8470,8470,20
20231205,093000,135940060,8470,8470,8470,8470,4
20231205,092900,135906180,8470,8480,8490,8470,410
20231205,092800,132432270,8490,8490,8490,8490,6
20231205,092700,132381330,8490,8490,8490,8490,28
20231205,092600,132143610,8490,8500,8500,8490,271
20231205,092500,129840270,8480,8480,8480,8480,11
20231205,092400,129746990,8480,8480,8480,8480,13
20231205,092300,129636750,8470,8470,8470,8470,457
20231205,092200,125765960,8470,8480,8490,8470,187
20231205,092100,124181210,8490,8490,8490,8490,14
20231205,092000,124062350,8500,8500,8500,8500,100
20231205,091900,123212350,8500,8470,8500,8470,4
20231205,091800,123178410,8470,8490,8490,8460,125
20231205,091700,122120550,8460,8460,8460,8460,0
20231205,091600,122120550,8460,8500,8500,8460,274
20231205,091500,119796160,8500,8510,8520,8500,43
20231205,091400,119430580,8520,8510,8520,8510,201
20231205,091300,117719410,8500,8450,8500,8440,1409
20231205,091200,105783350,8480,8460,8480,8440,1030
20231205,091100,97084800,8450,8450,8450,8440,149
20231205,091000,95826760,8450,8450,8460,8450,1142
20231205,090900,86171240,8450,8460,8500,8450,625
20231205,090800,80883750,8470,8470,8470,8470,493
20231205,090700,76708040,8470,8510,8510,8470,125
20231205,090600,75647170,8510,8450,8510,8440,1657
20231205,090500,61609110,8450,8500,8500,8450,2202
20231205,090400,42991820,8500,8510,8510,8490,1790
20231205,090300,27785250,8510,8570,8570,8510,1576
20231205,090200,14334510,8590,8580,8590,8570,44
20231205,090100,13956960,8590,8590,8590,8590,0
20231205,090000,13956960,8590,8610,8610,8590,1623