KissMeData/036620/min/candle-20231206.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231206,191800,3940351975,3475,3475,3475,3475,12251
20231206,191700,3940351975,3475,3475,3475,3475,0
20231206,191600,3940351975,3475,3475,3475,3475,0
20231206,191500,3940351975,3475,3475,3475,3475,0
20231206,191400,3940351975,3475,3475,3475,3475,0
20231206,191300,3940351975,3475,3475,3475,3475,0
20231206,191200,3940351975,3475,3475,3475,3475,0
20231206,191100,3940351975,3475,3475,3475,3475,0
20231206,191000,3940351975,3475,3475,3475,3475,0
20231206,190900,3940351975,3475,3475,3475,3475,0
20231206,190800,3940351975,3475,3475,3475,3475,0
20231206,190700,3940351975,3475,3475,3475,3475,0
20231206,190600,3940351975,3475,3475,3475,3475,0
20231206,190500,3940351975,3475,3475,3475,3475,0
20231206,190400,3940351975,3475,3475,3475,3475,0
20231206,190300,3940351975,3475,3475,3475,3475,0
20231206,190200,3940351975,3475,3475,3475,3475,0
20231206,190100,3940351975,3475,3475,3475,3475,0
20231206,190000,3940351975,3475,3475,3475,3475,0
20231206,185900,3940351975,3475,3475,3475,3475,0
20231206,185800,3940351975,3475,3475,3475,3475,0
20231206,185700,3940351975,3475,3475,3475,3475,0
20231206,185600,3940351975,3475,3475,3475,3475,0
20231206,185500,3940351975,3475,3475,3475,3475,0
20231206,185400,3940351975,3475,3475,3475,3475,0
20231206,185300,3940351975,3475,3475,3475,3475,0
20231206,185200,3940351975,3475,3475,3475,3475,0
20231206,185100,3940351975,3475,3475,3475,3475,0
20231206,185000,3940351975,3475,3475,3475,3475,0
20231206,184900,3940351975,3475,3475,3475,3475,0
20231206,184800,3940351975,3475,3475,3475,3475,12251
20231206,184700,3940351975,3475,3475,3475,3475,0
20231206,184600,3940351975,3475,3475,3475,3475,0
20231206,184500,3940351975,3475,3475,3475,3475,0
20231206,184400,3940351975,3475,3475,3475,3475,0
20231206,184300,3940351975,3475,3475,3475,3475,0
20231206,184200,3940351975,3475,3475,3475,3475,0
20231206,184100,3940351975,3475,3475,3475,3475,0
20231206,184000,3940351975,3475,3475,3475,3475,0
20231206,183900,3940351975,3475,3475,3475,3475,0
20231206,183800,3940351975,3475,3475,3475,3475,0
20231206,183700,3940351975,3475,3475,3475,3475,0
20231206,183600,3940351975,3475,3475,3475,3475,0
20231206,183500,3940351975,3475,3475,3475,3475,0
20231206,183400,3940351975,3475,3475,3475,3475,0
20231206,183300,3940351975,3475,3475,3475,3475,0
20231206,183200,3940351975,3475,3475,3475,3475,0
20231206,183100,3940351975,3475,3475,3475,3475,0
20231206,183000,3940351975,3475,3475,3475,3475,0
20231206,182900,3940351975,3475,3475,3475,3475,0
20231206,182800,3940351975,3475,3475,3475,3475,0
20231206,182700,3940351975,3475,3475,3475,3475,0
20231206,182600,3940351975,3475,3475,3475,3475,0
20231206,182500,3940351975,3475,3475,3475,3475,0
20231206,182400,3940351975,3475,3475,3475,3475,0
20231206,182300,3940351975,3475,3475,3475,3475,0
20231206,182200,3940351975,3475,3475,3475,3475,0
20231206,182100,3940351975,3475,3475,3475,3475,0
20231206,182000,3940351975,3475,3475,3475,3475,0
20231206,181900,3940351975,3475,3475,3475,3475,0
20231206,181800,3940351975,3475,3475,3475,3475,12251
20231206,181700,3940351975,3475,3475,3475,3475,0
20231206,181600,3940351975,3475,3475,3475,3475,0
20231206,181500,3940351975,3475,3475,3475,3475,0
20231206,181400,3940351975,3475,3475,3475,3475,0
20231206,181300,3940351975,3475,3475,3475,3475,0
20231206,181200,3940351975,3475,3475,3475,3475,0
20231206,181100,3940351975,3475,3475,3475,3475,0
20231206,181000,3940351975,3475,3475,3475,3475,0
20231206,180900,3940351975,3475,3475,3475,3475,0
20231206,180800,3940351975,3475,3475,3475,3475,0
20231206,180700,3940351975,3475,3475,3475,3475,0
20231206,180600,3940351975,3475,3475,3475,3475,0
20231206,180500,3940351975,3475,3475,3475,3475,0
20231206,180400,3940351975,3475,3475,3475,3475,0
20231206,180300,3940351975,3475,3475,3475,3475,0
20231206,180200,3940351975,3475,3475,3475,3475,0
20231206,180100,3940351975,3475,3475,3475,3475,0
20231206,180000,3940351975,3475,3475,3475,3475,0
20231206,175900,3940351975,3475,3475,3475,3475,0
20231206,175800,3940351975,3475,3475,3475,3475,0
20231206,175700,3940351975,3475,3475,3475,3475,0
20231206,175600,3940351975,3475,3475,3475,3475,0
20231206,175500,3940351975,3475,3475,3475,3475,0
20231206,175400,3940351975,3475,3475,3475,3475,0
20231206,175300,3940351975,3475,3475,3475,3475,0
20231206,175200,3940351975,3475,3475,3475,3475,0
20231206,175100,3940351975,3475,3475,3475,3475,0
20231206,175000,3940351975,3475,3475,3475,3475,0
20231206,174900,3940351975,3475,3475,3475,3475,0
20231206,174800,3940351975,3475,3475,3475,3475,12251
20231206,174700,3940351975,3475,3475,3475,3475,0
20231206,174600,3940351975,3475,3475,3475,3475,0
20231206,174500,3940351975,3475,3475,3475,3475,0
20231206,174400,3940351975,3475,3475,3475,3475,0
20231206,174300,3940351975,3475,3475,3475,3475,0
20231206,174200,3940351975,3475,3475,3475,3475,0
20231206,174100,3940351975,3475,3475,3475,3475,0
20231206,174000,3940351975,3475,3475,3475,3475,0
20231206,173900,3940351975,3475,3475,3475,3475,0
20231206,173800,3940351975,3475,3475,3475,3475,0
20231206,173700,3940351975,3475,3475,3475,3475,0
20231206,173600,3940351975,3475,3475,3475,3475,0
20231206,173500,3940351975,3475,3475,3475,3475,0
20231206,173400,3940351975,3475,3475,3475,3475,0
20231206,173300,3940351975,3475,3475,3475,3475,0
20231206,173200,3940351975,3475,3475,3475,3475,0
20231206,173100,3940351975,3475,3475,3475,3475,0
20231206,173000,3940351975,3475,3475,3475,3475,0
20231206,172900,3940351975,3475,3475,3475,3475,0
20231206,172800,3940351975,3475,3475,3475,3475,0
20231206,172700,3940351975,3475,3475,3475,3475,0
20231206,172600,3940351975,3475,3475,3475,3475,0
20231206,172500,3940351975,3475,3475,3475,3475,0
20231206,172400,3940351975,3475,3475,3475,3475,0
20231206,172300,3940351975,3475,3475,3475,3475,0
20231206,172200,3940351975,3475,3475,3475,3475,0
20231206,172100,3940351975,3475,3475,3475,3475,0
20231206,172000,3940351975,3475,3475,3475,3475,0
20231206,171900,3940351975,3475,3475,3475,3475,0
20231206,171800,3940351975,3475,3475,3475,3475,12251
20231206,171700,3940351975,3475,3475,3475,3475,0
20231206,171600,3940351975,3475,3475,3475,3475,0
20231206,171500,3940351975,3475,3475,3475,3475,0
20231206,171400,3940351975,3475,3475,3475,3475,0
20231206,171300,3940351975,3475,3475,3475,3475,0
20231206,171200,3940351975,3475,3475,3475,3475,0
20231206,171100,3940351975,3475,3475,3475,3475,0
20231206,171000,3940351975,3475,3475,3475,3475,0
20231206,170900,3940351975,3475,3475,3475,3475,0
20231206,170800,3940351975,3475,3475,3475,3475,0
20231206,170700,3940351975,3475,3475,3475,3475,0
20231206,170600,3940351975,3475,3475,3475,3475,0
20231206,170500,3940351975,3475,3475,3475,3475,0
20231206,170400,3940351975,3475,3475,3475,3475,0
20231206,170300,3940351975,3475,3475,3475,3475,0
20231206,170200,3940351975,3475,3475,3475,3475,0
20231206,170100,3940351975,3475,3475,3475,3475,0
20231206,170000,3940351975,3475,3475,3475,3475,0
20231206,165900,3940351975,3475,3475,3475,3475,0
20231206,165800,3940351975,3475,3475,3475,3475,0
20231206,165700,3940351975,3475,3475,3475,3475,0
20231206,165600,3940351975,3475,3475,3475,3475,0
20231206,165500,3940351975,3475,3475,3475,3475,0
20231206,165400,3940351975,3475,3475,3475,3475,0
20231206,165300,3940351975,3475,3475,3475,3475,0
20231206,165200,3940351975,3475,3475,3475,3475,0
20231206,165100,3940351975,3475,3475,3475,3475,0
20231206,165000,3940351975,3475,3475,3475,3475,0
20231206,164900,3940351975,3475,3475,3475,3475,0
20231206,164800,3940351975,3475,3475,3475,3475,12251
20231206,164700,3940351975,3475,3475,3475,3475,0
20231206,164600,3940351975,3475,3475,3475,3475,0
20231206,164500,3940351975,3475,3475,3475,3475,0
20231206,164400,3940351975,3475,3475,3475,3475,0
20231206,164300,3940351975,3475,3475,3475,3475,0
20231206,164200,3940351975,3475,3475,3475,3475,0
20231206,164100,3940351975,3475,3475,3475,3475,0
20231206,164000,3940351975,3475,3475,3475,3475,0
20231206,163900,3940351975,3475,3475,3475,3475,0
20231206,163800,3940351975,3475,3475,3475,3475,0
20231206,163700,3940351975,3475,3475,3475,3475,0
20231206,163600,3940351975,3475,3475,3475,3475,0
20231206,163500,3940351975,3475,3475,3475,3475,0
20231206,163400,3940351975,3475,3475,3475,3475,0
20231206,163300,3940351975,3475,3475,3475,3475,0
20231206,163200,3940351975,3475,3475,3475,3475,0
20231206,163100,3940351975,3475,3475,3475,3475,0
20231206,163000,3940351975,3475,3475,3475,3475,0
20231206,162900,3940351975,3475,3475,3475,3475,0
20231206,162800,3940351975,3475,3475,3475,3475,0
20231206,162700,3940351975,3475,3475,3475,3475,0
20231206,162600,3940351975,3475,3475,3475,3475,0
20231206,162500,3940351975,3475,3475,3475,3475,0
20231206,162400,3940351975,3475,3475,3475,3475,0
20231206,162300,3940351975,3475,3475,3475,3475,0
20231206,162200,3940351975,3475,3475,3475,3475,0
20231206,162100,3940351975,3475,3475,3475,3475,0
20231206,162000,3940351975,3475,3475,3475,3475,0
20231206,161900,3940351975,3475,3475,3475,3475,0
20231206,161800,3940351975,3475,3475,3475,3475,12251
20231206,161700,3940351975,3475,3475,3475,3475,0
20231206,161600,3940351975,3475,3475,3475,3475,0
20231206,161500,3940351975,3475,3475,3475,3475,0
20231206,161400,3940351975,3475,3475,3475,3475,0
20231206,161300,3940351975,3475,3475,3475,3475,0
20231206,161200,3940351975,3475,3475,3475,3475,0
20231206,161100,3940351975,3475,3475,3475,3475,0
20231206,161000,3940351975,3475,3475,3475,3475,0
20231206,160900,3940351975,3475,3475,3475,3475,0
20231206,160800,3940351975,3475,3475,3475,3475,0
20231206,160700,3940351975,3475,3475,3475,3475,0
20231206,160600,3940351975,3475,3475,3475,3475,0
20231206,160500,3940351975,3475,3475,3475,3475,0
20231206,160400,3940351975,3475,3475,3475,3475,0
20231206,160300,3940351975,3475,3475,3475,3475,0
20231206,160200,3940351975,3475,3475,3475,3475,0
20231206,160100,3940351975,3475,3475,3475,3475,0
20231206,160000,3940351975,3475,3475,3475,3475,0
20231206,155900,3940351975,3475,3475,3475,3475,0
20231206,155800,3940351975,3475,3475,3475,3475,0
20231206,155700,3940351975,3475,3475,3475,3475,0
20231206,155600,3940351975,3475,3475,3475,3475,0
20231206,155500,3940351975,3475,3475,3475,3475,0
20231206,155400,3940351975,3475,3475,3475,3475,0
20231206,155300,3940351975,3475,3475,3475,3475,0
20231206,155200,3940351975,3475,3475,3475,3475,0
20231206,155100,3940351975,3475,3475,3475,3475,0
20231206,155000,3940351975,3475,3475,3475,3475,0
20231206,154900,3940351975,3475,3475,3475,3475,0
20231206,154800,3940351975,3475,3475,3475,3475,12251
20231206,154700,3940351975,3475,3475,3475,3475,0
20231206,154600,3940351975,3475,3475,3475,3475,0
20231206,154500,3940351975,3475,3475,3475,3475,0
20231206,154400,3940351975,3475,3475,3475,3475,0
20231206,154300,3940351975,3475,3475,3475,3475,0
20231206,154200,3940351975,3475,3475,3475,3475,0
20231206,154100,3940351975,3475,3475,3475,3475,0
20231206,154000,3940351975,3475,3475,3475,3475,0
20231206,153900,3940351975,3475,3475,3475,3475,0
20231206,153800,3940351975,3475,3475,3475,3475,0
20231206,153700,3940351975,3475,3475,3475,3475,0
20231206,153600,3940351975,3475,3475,3475,3475,0
20231206,153500,3940351975,3475,3475,3475,3475,0
20231206,153400,3940351975,3475,3475,3475,3475,0
20231206,153300,3940351975,3475,3475,3475,3475,0
20231206,153200,3940351975,3475,3475,3475,3475,0
20231206,153100,3940351975,3475,3475,3475,3475,0
20231206,153000,3940351975,3475,3475,3475,3475,12251
20231206,152900,3897779750,3455,3455,3455,3455,0
20231206,152800,3897779750,3455,3455,3455,3455,0
20231206,152700,3897779750,3455,3455,3455,3455,0
20231206,152600,3897779750,3455,3455,3455,3455,0
20231206,152500,3897779750,3455,3455,3455,3455,0
20231206,152400,3897779750,3455,3455,3455,3455,0
20231206,152300,3897779750,3455,3455,3455,3455,0
20231206,152200,3897779750,3455,3455,3455,3455,0
20231206,152100,3897779750,3455,3455,3455,3455,0
20231206,152000,3897779750,3455,3455,3455,3455,0
20231206,151900,3897779750,3455,3480,3490,3445,27192
20231206,151800,3803676275,3475,3490,3490,3475,1749
20231206,151700,3797572280,3490,3475,3490,3475,561
20231206,151600,3795615595,3470,3485,3485,3470,4800
20231206,151500,3778937990,3485,3490,3490,3480,11604
20231206,151400,3738513345,3495,3490,3495,3490,509
20231206,151300,3736736780,3485,3485,3495,3485,1282
20231206,151200,3732267390,3485,3490,3490,3485,2955
20231206,151100,3721964305,3495,3495,3495,3490,3039
20231206,151000,3711344535,3490,3495,3495,3490,1497
20231206,150900,3706117885,3490,3500,3500,3490,1384
20231206,150800,3701283785,3500,3500,3500,3490,11308
20231206,150700,3661753225,3500,3500,3500,3495,2683
20231206,150600,3652366325,3500,3500,3500,3495,1394
20231206,150500,3647493275,3500,3500,3500,3495,2348
20231206,150400,3639283120,3500,3495,3500,3495,713
20231206,150300,3636789100,3495,3500,3505,3490,3091
20231206,150200,3625991900,3500,3490,3500,3490,3096
20231206,150100,3615167120,3490,3490,3495,3490,1910
20231206,150000,3608498385,3490,3490,3495,3490,1520
20231206,145900,3603191715,3485,3490,3490,3485,2805
20231206,145800,3593402440,3485,3490,3490,3485,1609
20231206,145700,3587792945,3490,3490,3490,3480,2623
20231206,145600,3578647995,3485,3490,3490,3485,3422
20231206,145500,3566715430,3490,3495,3500,3490,5920
20231206,145400,3546045740,3495,3505,3505,3495,1289
20231206,145300,3541531045,3505,3500,3505,3500,1265
20231206,145200,3537100460,3495,3495,3500,3495,1968
20231206,145100,3530214100,3495,3500,3505,3495,16252
20231206,145000,3473338785,3500,3500,3500,3500,1432
20231206,144900,3468326785,3500,3500,3500,3500,4316
20231206,144800,3453220785,3500,3500,3500,3495,909
20231206,144700,3450039460,3500,3495,3500,3495,3025
20231206,144600,3439457195,3495,3485,3495,3485,7176
20231206,144500,3414400705,3480,3480,3480,3475,8667
20231206,144400,3384241820,3485,3480,3490,3480,2084
20231206,144300,3376981515,3480,3485,3490,3480,3301
20231206,144200,3365483205,3485,3480,3485,3480,1925
20231206,144100,3358780290,3485,3485,3485,3475,1438
20231206,144000,3353771350,3485,3480,3485,3475,919
20231206,143900,3350571820,3475,3480,3485,3475,1630
20231206,143800,3344896190,3480,3485,3485,3475,1251
20231206,143700,3340539285,3485,3480,3485,3470,1129
20231206,143600,3336606940,3475,3475,3485,3470,1745
20231206,143500,3330542625,3475,3475,3485,3470,2555
20231206,143400,3321662895,3490,3475,3490,3470,1510
20231206,143300,3316408240,3475,3470,3475,3465,2443
20231206,143200,3307921550,3470,3460,3470,3460,303
20231206,143100,3306870150,3465,3470,3470,3460,3831
20231206,143000,3293592440,3470,3465,3470,3465,1005
20231206,142900,3290109120,3470,3465,3470,3460,2443
20231206,142800,3281650940,3465,3470,3470,3460,1019
20231206,142700,3278118180,3470,3465,3470,3465,527
20231206,142600,3276291990,3465,3460,3465,3460,1271
20231206,142500,3271894325,3460,3460,3465,3450,6866
20231206,142400,3248175115,3460,3455,3465,3455,4665
20231206,142300,3232055620,3465,3455,3465,3445,2549
20231206,142200,3223247445,3450,3440,3450,3440,2431
20231206,142100,3214872640,3440,3460,3460,3430,35403
20231206,142000,3092896605,3450,3480,3490,3450,27651
20231206,141900,2997290055,3490,3480,3495,3460,20564
20231206,141800,2926012275,3475,3480,3480,3475,799
20231206,141700,2923233245,3480,3490,3495,3480,5705
20231206,141600,2903360300,3490,3490,3500,3490,11308
20231206,141500,2863894390,3500,3495,3500,3485,12064
20231206,141400,2821789875,3500,3495,3500,3495,717
20231206,141300,2819281695,3495,3490,3495,3490,1546
20231206,141200,2813886150,3490,3480,3490,3480,2189
20231206,141100,2806251465,3480,3480,3480,3475,1500
20231206,141000,2801032960,3480,3475,3480,3470,2011
20231206,140900,2794047270,3475,3475,3480,3475,820
20231206,140800,2791195495,3470,3475,3480,3470,1397
20231206,140700,2786340235,3475,3475,3475,3470,3007
20231206,140600,2775895910,3475,3475,3475,3470,2255
20231206,140500,2768064715,3470,3470,3475,3470,1911
20231206,140400,2761432410,3470,3465,3470,3465,975
20231206,140300,2758053780,3465,3460,3465,3460,2768
20231206,140200,2748474515,3460,3460,3470,3455,50914
20231206,140100,2572437215,3460,3475,3480,3460,17123
20231206,140000,2513044300,3475,3480,3485,3470,18737
20231206,135900,2448006535,3480,3480,3485,3470,11601
20231206,135800,2407710995,3480,3480,3485,3480,136
20231206,135700,2407237690,3485,3490,3490,3475,15663
20231206,135600,2352797995,3495,3485,3495,3480,12180
20231206,135500,2310393245,3485,3500,3500,3480,11022
20231206,135400,2271964615,3495,3500,3500,3495,169
20231206,135300,2271373290,3500,3500,3500,3500,245
20231206,135200,2270515790,3500,3500,3505,3495,3713
20231206,135100,2257527255,3495,3500,3500,3485,9313
20231206,135000,2225045325,3500,3500,3500,3485,31330
20231206,134900,2115775275,3500,3495,3500,3495,537
20231206,134800,2113896635,3500,3505,3505,3490,29928
20231206,134700,2009385170,3505,3505,3515,3505,3958
20231206,134600,1995507130,3500,3515,3515,3500,28716
20231206,134500,1894893460,3515,3525,3525,3510,15413
20231206,134400,1840710525,3525,3530,3530,3525,7570
20231206,134300,1814015855,3535,3535,3535,3530,565
20231206,134200,1812018755,3535,3535,3540,3535,2774
20231206,134100,1802212510,3535,3535,3535,3535,131
20231206,134000,1801749425,3530,3530,3530,3530,748
20231206,133900,1799108985,3530,3530,3530,3530,529
20231206,133800,1797241615,3530,3525,3530,3525,912
20231206,133700,1794023535,3525,3530,3530,3525,184
20231206,133600,1793374285,3530,3525,3530,3525,2042
20231206,133500,1786176025,3525,3530,3530,3525,216
20231206,133400,1785413645,3525,3530,3530,3525,215
20231206,133300,1784654870,3525,3540,3540,3525,7183
20231206,133200,1759286785,3540,3540,3540,3535,199
20231206,133100,1758582500,3535,3535,3535,3535,4161
20231206,133000,1743873365,3535,3530,3535,3530,5126
20231206,132900,1725777955,3535,3545,3550,3535,5443
20231206,132800,1706514415,3545,3545,3545,3545,23631
20231206,132700,1622742520,3545,3545,3545,3530,24342
20231206,132600,1536561910,3550,3550,3550,3530,6685
20231206,132500,1512882715,3535,3565,3565,3535,25102
20231206,132400,1423962805,3565,3565,3565,3565,4
20231206,132300,1423948545,3565,3565,3565,3560,1683
20231206,132200,1417953795,3565,3565,3565,3565,125
20231206,132100,1417508170,3565,3570,3570,3560,112
20231206,132000,1417109135,3570,3580,3580,3560,1155
20231206,131900,1412991345,3570,3570,3585,3570,2037
20231206,131800,1405702055,3570,3565,3570,3565,88
20231206,131700,1405387915,3565,3570,3570,3565,124
20231206,131600,1404945420,3565,3565,3565,3565,0
20231206,131500,1404945420,3565,3565,3570,3565,115
20231206,131400,1404535070,3570,3565,3570,3560,3104
20231206,131300,1393471005,3575,3575,3575,3575,25
20231206,131200,1393381630,3565,3565,3570,3565,234
20231206,131100,1392546920,3570,3570,3570,3570,157
20231206,131000,1391986430,3575,3570,3575,3570,475
20231206,130900,1390289805,3565,3570,3570,3565,53
20231206,130800,1390100635,3575,3570,3575,3570,238
20231206,130700,1389250825,3570,3575,3575,3565,9763
20231206,130600,1354391215,3575,3575,3575,3575,35
20231206,130500,1354266090,3580,3585,3585,3575,1556
20231206,130400,1348702555,3585,3585,3585,3585,25
20231206,130300,1348612930,3580,3585,3585,3580,65
20231206,130200,1348380080,3580,3580,3580,3580,800
20231206,130100,1345516080,3580,3575,3580,3575,214
20231206,130000,1344750530,3570,3580,3580,3570,174
20231206,125900,1344128500,3580,3575,3580,3575,80
20231206,125800,1343842245,3580,3575,3580,3575,429
20231206,125700,1342308445,3575,3575,3575,3575,4
20231206,125600,1342294145,3570,3585,3585,3565,15180
20231206,125500,1288077360,3580,3585,3590,3580,1023
20231206,125400,1284414305,3590,3590,3590,3590,78
20231206,125300,1284134285,3590,3590,3590,3590,16
20231206,125200,1284076845,3585,3585,3585,3580,94
20231206,125100,1283740025,3580,3595,3595,3580,8187
20231206,125000,1254421325,3600,3590,3600,3590,670
20231206,124900,1252013255,3590,3590,3590,3585,163
20231206,124800,1251428260,3590,3595,3595,3590,1859
20231206,124700,1244750160,3600,3600,3600,3600,40
20231206,124600,1244606160,3600,3600,3600,3595,103
20231206,124500,1244235535,3595,3595,3595,3595,442
20231206,124400,1242646545,3595,3595,3595,3595,87
20231206,124300,1242333780,3595,3600,3600,3595,1399
20231206,124200,1237299100,3595,3595,3595,3595,353
20231206,124100,1236030065,3590,3590,3590,3585,912
20231206,124000,1232756160,3595,3600,3600,3595,52
20231206,123900,1232569095,3600,3600,3600,3595,33
20231206,123800,1232450300,3595,3600,3600,3595,1026
20231206,123700,1228758865,3600,3600,3600,3600,189
20231206,123600,1228078465,3600,3595,3600,3595,120
20231206,123500,1227646915,3595,3595,3595,3595,540
20231206,123400,1225705615,3600,3600,3600,3595,1436
20231206,123300,1220537170,3600,3600,3600,3595,68
20231206,123200,1220292520,3600,3590,3600,3590,339
20231206,123100,1219074085,3595,3600,3600,3595,454
20231206,123000,1217441525,3610,3600,3610,3600,470
20231206,122900,1215749275,3595,3595,3595,3595,35
20231206,122800,1215623450,3620,3600,3620,3600,2033
20231206,122700,1208267990,3600,3600,3600,3600,165
20231206,122600,1207673990,3595,3610,3615,3595,3728
20231206,122500,1194198685,3615,3595,3615,3595,2996
20231206,122400,1183380160,3595,3585,3595,3585,1784
20231206,122300,1176970455,3590,3590,3590,3590,154
20231206,122200,1176417595,3590,3590,3590,3590,402
20231206,122100,1174974415,3590,3585,3590,3585,190
20231206,122000,1174292490,3590,3585,3590,3585,973
20231206,121900,1170803460,3585,3585,3585,3585,112
20231206,121800,1170401940,3580,3585,3590,3580,1745
20231206,121700,1164146885,3590,3590,3590,3590,84
20231206,121600,1163845325,3590,3590,3590,3590,0
20231206,121500,1163845325,3590,3590,3590,3585,809
20231206,121400,1160941230,3595,3595,3595,3595,97
20231206,121300,1160592515,3595,3595,3595,3595,0
20231206,121200,1160592515,3595,3595,3595,3590,145
20231206,121100,1160071415,3595,3595,3595,3595,0
20231206,121000,1160071415,3595,3595,3595,3595,101
20231206,120900,1159708320,3590,3595,3595,3590,88
20231206,120800,1159392135,3605,3585,3605,3585,14662
20231206,120700,1106632745,3585,3590,3590,3585,5637
20231206,120600,1086418335,3595,3595,3595,3595,114
20231206,120500,1086008505,3595,3595,3595,3590,871
20231206,120400,1082877880,3605,3600,3605,3600,106
20231206,120300,1082496275,3600,3600,3600,3595,152
20231206,120200,1081949420,3595,3595,3595,3595,0
20231206,120100,1081949420,3595,3595,3595,3595,35
20231206,120000,1081823595,3600,3600,3605,3600,561
20231206,115900,1079803845,3605,3600,3605,3600,2
20231206,115800,1079796640,3595,3600,3600,3595,60
20231206,115700,1079580810,3600,3605,3605,3600,336
20231206,115600,1078370465,3600,3600,3600,3600,0
20231206,115500,1078370465,3600,3600,3600,3600,174
20231206,115400,1077744065,3605,3605,3605,3605,48
20231206,115300,1077571025,3605,3605,3605,3605,126
20231206,115200,1077116795,3600,3605,3605,3600,90
20231206,115100,1076792520,3605,3605,3605,3600,179
20231206,115000,1076147825,3605,3605,3605,3605,413
20231206,114900,1074658960,3610,3610,3610,3610,62
20231206,114800,1074435140,3610,3605,3610,3605,174
20231206,114700,1073807610,3605,3605,3605,3600,160
20231206,114600,1073230980,3605,3605,3605,3605,2
20231206,114500,1073223770,3605,3605,3605,3605,99
20231206,114400,1072866875,3605,3605,3605,3600,74
20231206,114300,1072600280,3605,3605,3605,3605,167
20231206,114200,1071998245,3605,3600,3605,3600,485
20231206,114100,1070252095,3600,3600,3600,3595,133
20231206,114000,1069773470,3600,3600,3600,3600,90
20231206,113900,1069449470,3600,3605,3605,3600,7598
20231206,113800,1042079660,3610,3600,3610,3600,3081
20231206,113700,1030978785,3605,3605,3605,3605,0
20231206,113600,1030978785,3605,3595,3605,3595,415
20231206,113500,1029485590,3590,3590,3595,3585,466
20231206,113400,1027812800,3590,3590,3590,3590,31
20231206,113300,1027701510,3585,3585,3585,3585,35
20231206,113200,1027576035,3595,3580,3595,3580,6705
20231206,113100,1003516540,3580,3585,3585,3580,963
20231206,113000,1000068835,3585,3585,3585,3580,343
20231206,112900,998839350,3580,3585,3590,3580,4490
20231206,112800,982756430,3585,3585,3585,3585,195
20231206,112700,982057355,3585,3585,3585,3585,18
20231206,112600,981992825,3590,3590,3590,3590,119
20231206,112500,981565615,3585,3585,3585,3585,2339
20231206,112400,973180300,3580,3580,3585,3580,337
20231206,112300,971973830,3585,3585,3585,3585,141
20231206,112200,971468345,3585,3585,3585,3585,37
20231206,112100,971335700,3585,3585,3585,3585,1846
20231206,112000,964717790,3585,3590,3590,3585,1461
20231206,111900,959474865,3590,3590,3590,3590,385
20231206,111800,958092715,3585,3590,3590,3585,36
20231206,111700,957963650,3585,3595,3595,3585,7592
20231206,111600,930745990,3590,3600,3605,3590,6558
20231206,111500,907178190,3605,3605,3605,3605,0
20231206,111400,907178190,3605,3605,3605,3605,31
20231206,111300,907066435,3605,3605,3605,3600,181
20231206,111200,906414105,3600,3600,3600,3600,121
20231206,111100,905978505,3600,3600,3600,3600,21
20231206,111000,905902905,3600,3595,3600,3595,90
20231206,110900,905579080,3600,3600,3600,3600,67
20231206,110800,905337880,3605,3600,3605,3600,31
20231206,110700,905226255,3600,3605,3605,3600,1777
20231206,110600,898828780,3605,3605,3605,3605,71
20231206,110500,898572825,3600,3605,3605,3600,310
20231206,110400,897455800,3610,3610,3615,3605,174
20231206,110300,896827700,3610,3610,3610,3610,69
20231206,110200,896578610,3605,3605,3605,3605,0
20231206,110100,896578610,3605,3610,3610,3605,118
20231206,110000,896152800,3610,3610,3610,3610,77
20231206,105900,895874830,3610,3610,3610,3610,173
20231206,105800,895250300,3615,3610,3615,3610,206
20231206,105700,894506515,3605,3600,3605,3600,395
20231206,105600,893084365,3600,3595,3600,3590,96
20231206,105500,892739165,3595,3595,3595,3595,285
20231206,105400,891714590,3595,3595,3595,3595,8
20231206,105300,891685830,3595,3595,3595,3590,47
20231206,105200,891517035,3595,3595,3595,3595,195
20231206,105100,890816010,3595,3600,3600,3595,459
20231206,105000,889164905,3595,3600,3600,3595,81
20231206,104900,888873480,3600,3610,3615,3600,3665
20231206,104800,875677540,3610,3605,3610,3605,103
20231206,104700,875305775,3605,3605,3605,3605,22
20231206,104600,875226465,3610,3605,3610,3600,1789
20231206,104500,868784840,3610,3600,3610,3600,1327
20231206,104400,864005455,3600,3620,3620,3600,6252
20231206,104300,841449580,3610,3605,3610,3605,653
20231206,104200,839092375,3605,3605,3610,3600,2647
20231206,104100,829551265,3600,3600,3600,3600,1221
20231206,104000,825155665,3600,3595,3600,3595,471
20231206,103900,823460770,3590,3590,3590,3580,211
20231206,103800,822703630,3590,3580,3590,3580,1338
20231206,103700,817902980,3580,3570,3580,3570,3762
20231206,103600,804461790,3570,3570,3585,3570,4267
20231206,103500,789204945,3570,3555,3570,3555,5804
20231206,103400,768562390,3555,3555,3555,3550,1298
20231206,103300,763953830,3555,3555,3560,3550,193
20231206,103200,763267660,3555,3555,3555,3555,408
20231206,103100,761817220,3555,3565,3565,3555,10078
20231206,103000,725941980,3580,3560,3585,3560,4682
20231206,102900,709253480,3555,3555,3555,3555,0
20231206,102800,709253480,3555,3550,3555,3550,273
20231206,102700,708283930,3540,3540,3550,3540,14788
20231206,102600,655920465,3545,3545,3545,3545,237
20231206,102500,655080300,3545,3540,3545,3540,154
20231206,102400,654534540,3545,3540,3545,3540,519
20231206,102300,652696050,3530,3540,3540,3530,11738
20231206,102200,611234775,3540,3555,3555,3540,7305
20231206,102100,585316145,3555,3575,3575,3555,5960
20231206,102000,564110185,3575,3575,3575,3575,3
20231206,101900,564099460,3570,3570,3570,3565,624
20231206,101800,561872655,3570,3570,3570,3570,58
20231206,101700,561665595,3565,3585,3585,3565,10566
20231206,101600,523917430,3585,3585,3585,3580,234
20231206,101500,523078710,3590,3590,3590,3590,131
20231206,101400,522608420,3590,3585,3590,3585,32
20231206,101300,522493545,3585,3580,3585,3580,135
20231206,101200,522009745,3580,3580,3580,3580,904
20231206,101100,518773425,3580,3580,3580,3580,96
20231206,101000,518429745,3575,3575,3580,3575,85
20231206,100900,518125865,3570,3570,3570,3570,0
20231206,100800,518125865,3570,3575,3575,3570,334
20231206,100700,516932785,3580,3580,3580,3580,0
20231206,100600,516932785,3580,3580,3580,3580,5
20231206,100500,516914885,3580,3575,3580,3575,121
20231206,100400,516481880,3575,3575,3580,3575,841
20231206,100300,513474725,3580,3585,3585,3580,592
20231206,100200,511354375,3580,3580,3585,3580,1145
20231206,100100,507251345,3575,3580,3580,3575,1150
20231206,100000,503139195,3580,3580,3580,3580,926
20231206,095900,499824115,3580,3585,3585,3580,77
20231206,095800,499548245,3585,3585,3585,3585,713
20231206,095700,496992140,3590,3585,3590,3580,729
20231206,095600,494375785,3585,3585,3585,3585,120
20231206,095500,493945585,3585,3580,3585,3580,810
20231206,095400,491043350,3580,3575,3580,3575,332
20231206,095300,489855545,3575,3570,3575,3570,40
20231206,095200,489712570,3570,3565,3570,3560,1984
20231206,095100,482640405,3565,3585,3585,3565,13359
20231206,095000,434975325,3585,3585,3585,3585,102
20231206,094900,434609655,3585,3585,3585,3585,300
20231206,094800,433534155,3585,3580,3585,3580,297
20231206,094700,432469580,3580,3595,3595,3580,3541
20231206,094600,419788740,3590,3590,3590,3590,101
20231206,094500,419426150,3585,3590,3590,3580,2391
20231206,094400,410851805,3595,3595,3595,3595,620
20231206,094300,408622905,3585,3580,3595,3580,8328
20231206,094200,378753830,3580,3575,3580,3575,4691
20231206,094100,361972905,3575,3565,3575,3565,1889
20231206,094000,355226980,3570,3575,3575,3570,3201
20231206,093900,343793795,3570,3580,3580,3570,2847
20231206,093800,333624045,3580,3595,3595,3570,4877
20231206,093700,316180180,3595,3590,3595,3590,144
20231206,093600,315663080,3585,3590,3590,3585,1519
20231206,093500,310210045,3595,3610,3610,3590,6676
20231206,093400,286155250,3610,3615,3615,3610,1732
20231206,093300,279894670,3615,3615,3615,3615,1308
20231206,093200,275166250,3615,3620,3620,3610,1058
20231206,093100,271340765,3625,3615,3625,3615,138
20231206,093000,270840855,3625,3620,3625,3620,1098
20231206,092900,266861605,3620,3625,3625,3620,555
20231206,092800,264852485,3625,3620,3635,3620,1250
20231206,092700,260320940,3635,3640,3640,3605,8072
20231206,092600,231146750,3640,3640,3640,3640,10
20231206,092500,231110350,3640,3650,3650,3640,564
20231206,092400,229053280,3645,3640,3645,3640,238
20231206,092300,228186945,3640,3660,3670,3640,5022
20231206,092200,209881730,3665,3665,3675,3665,837
20231206,092100,206812925,3670,3665,3670,3660,490
20231206,092000,205017135,3675,3665,3675,3665,2207
20231206,091900,196926715,3665,3665,3665,3665,288
20231206,091800,195871195,3660,3655,3660,3655,26
20231206,091700,195776115,3655,3650,3655,3650,101
20231206,091600,195407460,3650,3665,3665,3650,6156
20231206,091500,172895055,3665,3665,3665,3665,83
20231206,091400,172590860,3670,3665,3670,3665,103
20231206,091300,172213350,3665,3670,3670,3665,527
20231206,091200,170281800,3670,3670,3670,3670,235
20231206,091100,169419350,3670,3670,3670,3665,682
20231206,091000,166916810,3670,3670,3670,3670,231
20231206,090900,166069040,3670,3670,3670,3660,1118
20231206,090800,161974630,3670,3675,3675,3670,2158
20231206,090700,154053920,3680,3680,3680,3680,403
20231206,090600,152570880,3680,3680,3685,3680,226
20231206,090500,151739190,3680,3665,3680,3660,4231
20231206,090400,136205405,3660,3655,3660,3610,30223
20231206,090300,26338040,3655,3660,3660,3655,296
20231206,090200,25254730,3655,3655,3655,3655,1151
20231206,090100,21047825,3650,3650,3650,3650,56
20231206,090000,20843425,3645,3620,3645,3620,5745