KissMeData/036620/min/candle-20231208.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231208,191800,1728094710,3430,3430,3430,3430,53718
20231208,191700,1728094710,3430,3430,3430,3430,0
20231208,191600,1728094710,3430,3430,3430,3430,0
20231208,191500,1728094710,3430,3430,3430,3430,0
20231208,191400,1728094710,3430,3430,3430,3430,0
20231208,191300,1728094710,3430,3430,3430,3430,0
20231208,191200,1728094710,3430,3430,3430,3430,0
20231208,191100,1728094710,3430,3430,3430,3430,0
20231208,191000,1728094710,3430,3430,3430,3430,0
20231208,190900,1728094710,3430,3430,3430,3430,0
20231208,190800,1728094710,3430,3430,3430,3430,0
20231208,190700,1728094710,3430,3430,3430,3430,0
20231208,190600,1728094710,3430,3430,3430,3430,0
20231208,190500,1728094710,3430,3430,3430,3430,0
20231208,190400,1728094710,3430,3430,3430,3430,0
20231208,190300,1728094710,3430,3430,3430,3430,0
20231208,190200,1728094710,3430,3430,3430,3430,0
20231208,190100,1728094710,3430,3430,3430,3430,0
20231208,190000,1728094710,3430,3430,3430,3430,0
20231208,185900,1728094710,3430,3430,3430,3430,0
20231208,185800,1728094710,3430,3430,3430,3430,0
20231208,185700,1728094710,3430,3430,3430,3430,0
20231208,185600,1728094710,3430,3430,3430,3430,0
20231208,185500,1728094710,3430,3430,3430,3430,0
20231208,185400,1728094710,3430,3430,3430,3430,0
20231208,185300,1728094710,3430,3430,3430,3430,0
20231208,185200,1728094710,3430,3430,3430,3430,0
20231208,185100,1728094710,3430,3430,3430,3430,0
20231208,185000,1728094710,3430,3430,3430,3430,0
20231208,184900,1728094710,3430,3430,3430,3430,0
20231208,184800,1728094710,3430,3430,3430,3430,53718
20231208,184700,1728094710,3430,3430,3430,3430,0
20231208,184600,1728094710,3430,3430,3430,3430,0
20231208,184500,1728094710,3430,3430,3430,3430,0
20231208,184400,1728094710,3430,3430,3430,3430,0
20231208,184300,1728094710,3430,3430,3430,3430,0
20231208,184200,1728094710,3430,3430,3430,3430,0
20231208,184100,1728094710,3430,3430,3430,3430,0
20231208,184000,1728094710,3430,3430,3430,3430,0
20231208,183900,1728094710,3430,3430,3430,3430,0
20231208,183800,1728094710,3430,3430,3430,3430,0
20231208,183700,1728094710,3430,3430,3430,3430,0
20231208,183600,1728094710,3430,3430,3430,3430,0
20231208,183500,1728094710,3430,3430,3430,3430,0
20231208,183400,1728094710,3430,3430,3430,3430,0
20231208,183300,1728094710,3430,3430,3430,3430,0
20231208,183200,1728094710,3430,3430,3430,3430,0
20231208,183100,1728094710,3430,3430,3430,3430,0
20231208,183000,1728094710,3430,3430,3430,3430,0
20231208,182900,1728094710,3430,3430,3430,3430,0
20231208,182800,1728094710,3430,3430,3430,3430,0
20231208,182700,1728094710,3430,3430,3430,3430,0
20231208,182600,1728094710,3430,3430,3430,3430,0
20231208,182500,1728094710,3430,3430,3430,3430,0
20231208,182400,1728094710,3430,3430,3430,3430,0
20231208,182300,1728094710,3430,3430,3430,3430,0
20231208,182200,1728094710,3430,3430,3430,3430,0
20231208,182100,1728094710,3430,3430,3430,3430,0
20231208,182000,1728094710,3430,3430,3430,3430,0
20231208,181900,1728094710,3430,3430,3430,3430,0
20231208,181800,1728094710,3430,3430,3430,3430,53718
20231208,181700,1728094710,3430,3430,3430,3430,0
20231208,181600,1728094710,3430,3430,3430,3430,0
20231208,181500,1728094710,3430,3430,3430,3430,0
20231208,181400,1728094710,3430,3430,3430,3430,0
20231208,181300,1728094710,3430,3430,3430,3430,0
20231208,181200,1728094710,3430,3430,3430,3430,0
20231208,181100,1728094710,3430,3430,3430,3430,0
20231208,181000,1728094710,3430,3430,3430,3430,0
20231208,180900,1728094710,3430,3430,3430,3430,0
20231208,180800,1728094710,3430,3430,3430,3430,0
20231208,180700,1728094710,3430,3430,3430,3430,0
20231208,180600,1728094710,3430,3430,3430,3430,0
20231208,180500,1728094710,3430,3430,3430,3430,0
20231208,180400,1728094710,3430,3430,3430,3430,0
20231208,180300,1728094710,3430,3430,3430,3430,0
20231208,180200,1728094710,3430,3430,3430,3430,0
20231208,180100,1728094710,3430,3430,3430,3430,0
20231208,180000,1728094710,3430,3430,3430,3430,0
20231208,175900,1728094710,3430,3430,3430,3430,0
20231208,175800,1728094710,3430,3430,3430,3430,0
20231208,175700,1728094710,3430,3430,3430,3430,0
20231208,175600,1728094710,3430,3430,3430,3430,0
20231208,175500,1728094710,3430,3430,3430,3430,0
20231208,175400,1728094710,3430,3430,3430,3430,0
20231208,175300,1728094710,3430,3430,3430,3430,0
20231208,175200,1728094710,3430,3430,3430,3430,0
20231208,175100,1728094710,3430,3430,3430,3430,0
20231208,175000,1728094710,3430,3430,3430,3430,0
20231208,174900,1728094710,3430,3430,3430,3430,0
20231208,174800,1728094710,3430,3430,3430,3430,53718
20231208,174700,1728094710,3430,3430,3430,3430,0
20231208,174600,1728094710,3430,3430,3430,3430,0
20231208,174500,1728094710,3430,3430,3430,3430,0
20231208,174400,1728094710,3430,3430,3430,3430,0
20231208,174300,1728094710,3430,3430,3430,3430,0
20231208,174200,1728094710,3430,3430,3430,3430,0
20231208,174100,1728094710,3430,3430,3430,3430,0
20231208,174000,1728094710,3430,3430,3430,3430,0
20231208,173900,1728094710,3430,3430,3430,3430,0
20231208,173800,1728094710,3430,3430,3430,3430,0
20231208,173700,1728094710,3430,3430,3430,3430,0
20231208,173600,1728094710,3430,3430,3430,3430,0
20231208,173500,1728094710,3430,3430,3430,3430,0
20231208,173400,1728094710,3430,3430,3430,3430,0
20231208,173300,1728094710,3430,3430,3430,3430,0
20231208,173200,1728094710,3430,3430,3430,3430,0
20231208,173100,1728094710,3430,3430,3430,3430,0
20231208,173000,1728094710,3430,3430,3430,3430,0
20231208,172900,1728094710,3430,3430,3430,3430,0
20231208,172800,1728094710,3430,3430,3430,3430,0
20231208,172700,1728094710,3430,3430,3430,3430,0
20231208,172600,1728094710,3430,3430,3430,3430,0
20231208,172500,1728094710,3430,3430,3430,3430,0
20231208,172400,1728094710,3430,3430,3430,3430,0
20231208,172300,1728094710,3430,3430,3430,3430,0
20231208,172200,1728094710,3430,3430,3430,3430,0
20231208,172100,1728094710,3430,3430,3430,3430,0
20231208,172000,1728094710,3430,3430,3430,3430,0
20231208,171900,1728094710,3430,3430,3430,3430,0
20231208,171800,1728094710,3430,3430,3430,3430,53718
20231208,171700,1728094710,3430,3430,3430,3430,0
20231208,171600,1728094710,3430,3430,3430,3430,0
20231208,171500,1728094710,3430,3430,3430,3430,0
20231208,171400,1728094710,3430,3430,3430,3430,0
20231208,171300,1728094710,3430,3430,3430,3430,0
20231208,171200,1728094710,3430,3430,3430,3430,0
20231208,171100,1728094710,3430,3430,3430,3430,0
20231208,171000,1728094710,3430,3430,3430,3430,0
20231208,170900,1728094710,3430,3430,3430,3430,0
20231208,170800,1728094710,3430,3430,3430,3430,0
20231208,170700,1728094710,3430,3430,3430,3430,0
20231208,170600,1728094710,3430,3430,3430,3430,0
20231208,170500,1728094710,3430,3430,3430,3430,0
20231208,170400,1728094710,3430,3430,3430,3430,0
20231208,170300,1728094710,3430,3430,3430,3430,0
20231208,170200,1728094710,3430,3430,3430,3430,0
20231208,170100,1728094710,3430,3430,3430,3430,0
20231208,170000,1728094710,3430,3430,3430,3430,0
20231208,165900,1728094710,3430,3430,3430,3430,0
20231208,165800,1728094710,3430,3430,3430,3430,0
20231208,165700,1728094710,3430,3430,3430,3430,0
20231208,165600,1728094710,3430,3430,3430,3430,0
20231208,165500,1728094710,3430,3430,3430,3430,0
20231208,165400,1728094710,3430,3430,3430,3430,0
20231208,165300,1728094710,3430,3430,3430,3430,0
20231208,165200,1728094710,3430,3430,3430,3430,0
20231208,165100,1728094710,3430,3430,3430,3430,0
20231208,165000,1728094710,3430,3430,3430,3430,0
20231208,164900,1728094710,3430,3430,3430,3430,0
20231208,164800,1728094710,3430,3430,3430,3430,53718
20231208,164700,1728094710,3430,3430,3430,3430,0
20231208,164600,1728094710,3430,3430,3430,3430,0
20231208,164500,1728094710,3430,3430,3430,3430,0
20231208,164400,1728094710,3430,3430,3430,3430,0
20231208,164300,1728094710,3430,3430,3430,3430,0
20231208,164200,1728094710,3430,3430,3430,3430,0
20231208,164100,1728094710,3430,3430,3430,3430,0
20231208,164000,1728094710,3430,3430,3430,3430,0
20231208,163900,1728094710,3430,3430,3430,3430,0
20231208,163800,1728094710,3430,3430,3430,3430,0
20231208,163700,1728094710,3430,3430,3430,3430,0
20231208,163600,1728094710,3430,3430,3430,3430,0
20231208,163500,1728094710,3430,3430,3430,3430,0
20231208,163400,1728094710,3430,3430,3430,3430,0
20231208,163300,1728094710,3430,3430,3430,3430,0
20231208,163200,1728094710,3430,3430,3430,3430,0
20231208,163100,1728094710,3430,3430,3430,3430,0
20231208,163000,1728094710,3430,3430,3430,3430,0
20231208,162900,1728094710,3430,3430,3430,3430,0
20231208,162800,1728094710,3430,3430,3430,3430,0
20231208,162700,1728094710,3430,3430,3430,3430,0
20231208,162600,1728094710,3430,3430,3430,3430,0
20231208,162500,1728094710,3430,3430,3430,3430,0
20231208,162400,1728094710,3430,3430,3430,3430,0
20231208,162300,1728094710,3430,3430,3430,3430,0
20231208,162200,1728094710,3430,3430,3430,3430,0
20231208,162100,1728094710,3430,3430,3430,3430,0
20231208,162000,1728094710,3430,3430,3430,3430,0
20231208,161900,1728094710,3430,3430,3430,3430,0
20231208,161800,1728094710,3430,3430,3430,3430,53718
20231208,161700,1728094710,3430,3430,3430,3430,0
20231208,161600,1728094710,3430,3430,3430,3430,0
20231208,161500,1728094710,3430,3430,3430,3430,0
20231208,161400,1728094710,3430,3430,3430,3430,0
20231208,161300,1728094710,3430,3430,3430,3430,0
20231208,161200,1728094710,3430,3430,3430,3430,0
20231208,161100,1728094710,3430,3430,3430,3430,0
20231208,161000,1728094710,3430,3430,3430,3430,0
20231208,160900,1728094710,3430,3430,3430,3430,0
20231208,160800,1728094710,3430,3430,3430,3430,0
20231208,160700,1728094710,3430,3430,3430,3430,0
20231208,160600,1728094710,3430,3430,3430,3430,0
20231208,160500,1728094710,3430,3430,3430,3430,0
20231208,160400,1728094710,3430,3430,3430,3430,0
20231208,160300,1728094710,3430,3430,3430,3430,0
20231208,160200,1728094710,3430,3430,3430,3430,0
20231208,160100,1728094710,3430,3430,3430,3430,0
20231208,160000,1728094710,3430,3430,3430,3430,0
20231208,155900,1728094710,3430,3430,3430,3430,0
20231208,155800,1728094710,3430,3430,3430,3430,0
20231208,155700,1728094710,3430,3430,3430,3430,0
20231208,155600,1728094710,3430,3430,3430,3430,0
20231208,155500,1728094710,3430,3430,3430,3430,0
20231208,155400,1728094710,3430,3430,3430,3430,0
20231208,155300,1728094710,3430,3430,3430,3430,0
20231208,155200,1728094710,3430,3430,3430,3430,0
20231208,155100,1728094710,3430,3430,3430,3430,0
20231208,155000,1728094710,3430,3430,3430,3430,0
20231208,154900,1728094710,3430,3430,3430,3430,0
20231208,154800,1728094710,3430,3430,3430,3430,53718
20231208,154700,1728094710,3430,3430,3430,3430,0
20231208,154600,1728094710,3430,3430,3430,3430,0
20231208,154500,1728094710,3430,3430,3430,3430,0
20231208,154400,1728094710,3430,3430,3430,3430,0
20231208,154300,1728094710,3430,3430,3430,3430,0
20231208,154200,1728094710,3430,3430,3430,3430,0
20231208,154100,1728094710,3430,3430,3430,3430,0
20231208,154000,1728094710,3430,3430,3430,3430,0
20231208,153900,1728094710,3430,3430,3430,3430,0
20231208,153800,1728094710,3430,3430,3430,3430,0
20231208,153700,1728094710,3430,3430,3430,3430,0
20231208,153600,1728094710,3430,3430,3430,3430,0
20231208,153500,1728094710,3430,3430,3430,3430,0
20231208,153400,1728094710,3430,3430,3430,3430,0
20231208,153300,1728094710,3430,3430,3430,3430,0
20231208,153200,1728094710,3430,3430,3430,3430,0
20231208,153100,1728094710,3430,3430,3430,3430,0
20231208,153000,1728094710,3430,3430,3430,3430,53718
20231208,152900,1543841970,3475,3475,3475,3475,0
20231208,152800,1543841970,3475,3475,3475,3475,0
20231208,152700,1543841970,3475,3475,3475,3475,0
20231208,152600,1543841970,3475,3475,3475,3475,0
20231208,152500,1543841970,3475,3475,3475,3475,0
20231208,152400,1543841970,3475,3475,3475,3475,0
20231208,152300,1543841970,3475,3475,3475,3475,0
20231208,152200,1543841970,3475,3475,3475,3475,0
20231208,152100,1543841970,3475,3475,3475,3475,0
20231208,152000,1543841970,3475,3475,3475,3475,0
20231208,151900,1543841970,3475,3460,3475,3435,7836
20231208,151800,1516816045,3460,3455,3465,3455,312
20231208,151700,1515737230,3465,3460,3470,3450,15798
20231208,151600,1461192980,3460,3465,3465,3460,1500
20231208,151500,1456000480,3465,3475,3475,3460,6495
20231208,151400,1433471265,3475,3480,3480,3475,339
20231208,151300,1432292000,3480,3480,3480,3480,0
20231208,151200,1432292000,3480,3480,3480,3480,352
20231208,151100,1431067040,3475,3475,3475,3475,0
20231208,151000,1431067040,3475,3475,3475,3475,1823
20231208,150900,1424732115,3465,3470,3470,3465,1000
20231208,150800,1421265240,3470,3470,3470,3470,500
20231208,150700,1419530240,3470,3470,3470,3470,795
20231208,150600,1416771590,3475,3475,3475,3475,1
20231208,150500,1416768115,3470,3475,3475,3470,854
20231208,150400,1413803870,3475,3470,3475,3470,2345
20231208,150300,1405657615,3475,3475,3475,3475,5
20231208,150200,1405640240,3470,3470,3470,3470,341
20231208,150100,1404456970,3470,3470,3475,3470,850
20231208,150000,1401504100,3470,3470,3470,3470,609
20231208,145900,1399390870,3470,3470,3470,3470,110
20231208,145800,1399009170,3470,3475,3475,3470,173
20231208,145700,1398408015,3475,3475,3475,3475,173
20231208,145600,1397806840,3475,3465,3475,3465,155
20231208,145500,1397268760,3475,3475,3475,3475,14
20231208,145400,1397220110,3475,3455,3475,3455,502
20231208,145300,1395477175,3470,3475,3475,3450,6523
20231208,145200,1372901205,3475,3475,3475,3475,108
20231208,145100,1372525905,3475,3475,3475,3475,100
20231208,145000,1372178405,3475,3475,3480,3475,628
20231208,144900,1369995410,3475,3475,3475,3475,2
20231208,144800,1369988460,3475,3475,3475,3475,102
20231208,144700,1369634010,3475,3475,3475,3475,0
20231208,144600,1369634010,3475,3475,3480,3470,1679
20231208,144500,1363794970,3475,3475,3475,3475,7
20231208,144400,1363770645,3475,3480,3485,3475,12
20231208,144300,1363728875,3475,3475,3475,3475,99
20231208,144200,1363384850,3480,3475,3480,3475,161
20231208,144100,1362824590,3475,3475,3475,3475,101
20231208,144000,1362473615,3475,3480,3480,3475,7
20231208,143900,1362449275,3480,3475,3480,3475,110
20231208,143800,1362066995,3475,3475,3475,3475,7
20231208,143700,1362042670,3475,3475,3475,3475,128
20231208,143600,1361597870,3475,3475,3475,3470,675
20231208,143500,1359252260,3475,3475,3475,3470,300
20231208,143400,1358210260,3475,3480,3480,3475,773
20231208,143300,1355524035,3475,3475,3480,3475,785
20231208,143200,1352795230,3475,3475,3480,3475,108
20231208,143100,1352419925,3475,3475,3475,3475,2
20231208,143000,1352412975,3470,3475,3475,3470,599
20231208,142900,1350331465,3475,3475,3475,3475,146
20231208,142800,1349824115,3475,3475,3475,3475,5
20231208,142700,1349806740,3475,3475,3475,3475,0
20231208,142600,1349806740,3475,3480,3485,3475,1549
20231208,142500,1344412210,3475,3465,3475,3465,4545
20231208,142400,1328618425,3465,3465,3465,3465,101
20231208,142300,1328268460,3465,3465,3465,3465,0
20231208,142200,1328268460,3465,3465,3465,3465,103
20231208,142100,1327911565,3465,3465,3465,3465,0
20231208,142000,1327911565,3465,3465,3465,3465,102
20231208,141900,1327558135,3470,3465,3470,3465,99
20231208,141800,1327215095,3465,3470,3475,3465,114
20231208,141700,1326819065,3470,3470,3470,3470,99
20231208,141600,1326475535,3470,3475,3475,3470,1568
20231208,141500,1321026755,3470,3475,3475,3470,100
20231208,141400,1320679745,3465,3470,3470,3465,112
20231208,141300,1320291135,3470,3465,3470,3465,100
20231208,141200,1319944625,3465,3460,3465,3460,605
20231208,141100,1317848310,3465,3465,3465,3465,520
20231208,141000,1316046510,3470,3470,3470,3470,11
20231208,140900,1316008340,3470,3465,3470,3465,171
20231208,140800,1315414990,3465,3465,3465,3465,0
20231208,140700,1315414990,3465,3465,3465,3465,102
20231208,140600,1315061560,3470,3470,3470,3470,54
20231208,140500,1314874180,3475,3470,3475,3470,13
20231208,140400,1314829025,3470,3470,3470,3470,396
20231208,140300,1313454905,3470,3470,3470,3470,4
20231208,140200,1313441025,3475,3475,3475,3475,100
20231208,140100,1313093525,3475,3470,3475,3470,394
20231208,140000,1311724845,3470,3470,3470,3470,99
20231208,135900,1311381315,3470,3470,3470,3470,304
20231208,135800,1310326435,3475,3475,3475,3475,104
20231208,135700,1309965035,3475,3475,3475,3475,111
20231208,135600,1309579310,3475,3475,3475,3475,5370
20231208,135500,1290918560,3470,3470,3470,3470,66
20231208,135400,1290689540,3470,3470,3470,3470,105
20231208,135300,1290325190,3470,3465,3470,3465,338
20231208,135200,1289153195,3465,3465,3465,3465,200
20231208,135100,1288460195,3465,3470,3470,3465,61
20231208,135000,1288248545,3470,3470,3470,3470,7
20231208,134900,1288224255,3470,3470,3470,3470,101
20231208,134800,1287873785,3475,3475,3475,3475,0
20231208,134700,1287873785,3475,3475,3475,3470,106
20231208,134600,1287505455,3475,3475,3475,3475,311
20231208,134500,1286424730,3470,3465,3470,3465,103
20231208,134400,1286067340,3470,3470,3470,3470,0
20231208,134300,1286067340,3470,3470,3470,3470,236
20231208,134200,1285248420,3470,3470,3470,3470,0
20231208,134100,1285248420,3470,3470,3470,3470,167
20231208,134000,1284668930,3470,3470,3470,3470,101
20231208,133900,1284318460,3470,3470,3470,3470,4
20231208,133800,1284304580,3470,3470,3470,3470,98
20231208,133700,1283964520,3470,3470,3470,3470,3
20231208,133600,1283954110,3470,3470,3470,3470,7
20231208,133500,1283929820,3475,3460,3475,3460,841
20231208,133400,1281007810,3480,3480,3480,3480,1
20231208,133300,1281004330,3460,3480,3480,3460,12838
20231208,133200,1236568475,3480,3480,3480,3480,108
20231208,133100,1236192635,3480,3480,3480,3480,5
20231208,133000,1236175235,3480,3480,3480,3480,491
20231208,132900,1234466555,3480,3480,3480,3480,30
20231208,132800,1234362155,3480,3480,3480,3480,98
20231208,132700,1234021115,3480,3480,3480,3480,103
20231208,132600,1233662675,3480,3480,3480,3480,501
20231208,132500,1231919195,3480,3480,3480,3480,101
20231208,132400,1231567715,3485,3485,3485,3485,2
20231208,132300,1231560745,3480,3480,3480,3480,104
20231208,132200,1231198825,3480,3480,3485,3480,611
20231208,132100,1229069535,3490,3490,3490,3490,0
20231208,132000,1229069535,3490,3480,3490,3480,5992
20231208,131900,1208207490,3480,3485,3485,3480,98
20231208,131800,1207865965,3485,3480,3485,3475,36
20231208,131700,1207740830,3485,3485,3485,3480,379
20231208,131600,1206420505,3480,3480,3480,3470,620
20231208,131500,1204266260,3480,3490,3490,3480,370
20231208,131400,1202976300,3495,3475,3495,3475,1288
20231208,131300,1198489390,3475,3475,3475,3475,30
20231208,131200,1198385140,3475,3475,3475,3475,104
20231208,131100,1198023740,3475,3475,3475,3475,0
20231208,131000,1198023740,3475,3480,3480,3475,5
20231208,130900,1198006360,3475,3475,3475,3475,0
20231208,130800,1198006360,3475,3475,3480,3475,888
20231208,130700,1194916160,3475,3475,3475,3475,0
20231208,130600,1194916160,3475,3475,3475,3475,4
20231208,130500,1194902260,3480,3480,3480,3475,5400
20231208,130400,1176135260,3475,3475,3475,3475,4
20231208,130300,1176121360,3480,3490,3490,3480,562
20231208,130200,1174162210,3490,3455,3490,3455,11480
20231208,130100,1134332505,3460,3460,3465,3460,851
20231208,130000,1131384400,3460,3460,3460,3460,4
20231208,125900,1131370560,3460,3460,3460,3460,98
20231208,125800,1131031480,3465,3465,3465,3465,4
20231208,125700,1131017620,3460,3460,3460,3460,0
20231208,125600,1131017620,3460,3460,3460,3460,3
20231208,125500,1131007240,3465,3450,3465,3450,1458
20231208,125400,1125961890,3450,3450,3450,3450,4
20231208,125300,1125948090,3450,3450,3450,3450,98
20231208,125200,1125609990,3450,3450,3450,3450,4
20231208,125100,1125596190,3450,3455,3455,3450,162
20231208,125000,1125036705,3450,3455,3455,3450,4
20231208,124900,1125022900,3450,3450,3450,3450,113
20231208,124800,1124633050,3450,3455,3455,3450,52
20231208,124700,1124453420,3455,3465,3465,3455,1479
20231208,124600,1119330095,3465,3465,3465,3465,102
20231208,124500,1118976665,3465,3465,3465,3465,0
20231208,124400,1118976665,3465,3470,3470,3465,151
20231208,124300,1118452710,3470,3470,3470,3470,0
20231208,124200,1118452710,3470,3470,3470,3470,102
20231208,124100,1118098770,3470,3475,3475,3465,206
20231208,124000,1117383915,3475,3480,3480,3475,223
20231208,123900,1116608385,3480,3480,3480,3480,0
20231208,123800,1116608385,3480,3480,3485,3480,128
20231208,123700,1116162815,3480,3480,3480,3480,100
20231208,123600,1115814815,3480,3495,3495,3480,3204
20231208,123500,1104646810,3495,3515,3515,3495,21214
20231208,123400,1030394390,3515,3510,3520,3510,1752
20231208,123300,1024228240,3515,3480,3515,3480,9433
20231208,123200,991144240,3480,3475,3480,3475,193
20231208,123100,990472635,3475,3480,3480,3475,10
20231208,123000,990437845,3480,3475,3480,3475,500
20231208,122900,988697905,3470,3470,3470,3470,102
20231208,122800,988343965,3470,3470,3470,3465,201
20231208,122700,987646510,3470,3465,3470,3465,110
20231208,122600,987265345,3465,3470,3470,3465,4
20231208,122500,987251480,3470,3465,3470,3465,7
20231208,122400,987227215,3470,3470,3470,3470,182
20231208,122300,986595675,3475,3475,3475,3475,90
20231208,122200,986282925,3475,3480,3480,3475,182
20231208,122100,985650165,3470,3470,3480,3470,949
20231208,122000,982349830,3470,3475,3475,3470,233
20231208,121900,981540180,3475,3475,3475,3475,4
20231208,121800,981526280,3490,3495,3495,3490,231
20231208,121700,980719425,3495,3500,3500,3495,378
20231208,121600,979396430,3505,3490,3510,3490,5002
20231208,121500,961857880,3490,3505,3510,3490,6124
20231208,121400,940367360,3505,3460,3505,3460,17009
20231208,121300,881067490,3450,3450,3450,3450,10
20231208,121200,881032990,3455,3450,3460,3450,914
20231208,121100,877876640,3445,3440,3465,3440,9686
20231208,121000,844325905,3450,3440,3455,3440,7724
20231208,120900,817642585,3435,3435,3435,3435,158
20231208,120800,817099855,3435,3435,3435,3435,282
20231208,120700,816131185,3440,3445,3450,3440,609
20231208,120600,814033810,3445,3445,3445,3445,5
20231208,120500,814016585,3445,3455,3455,3445,18
20231208,120400,813954440,3455,3450,3455,3450,115
20231208,120300,813557120,3445,3445,3450,3445,508
20231208,120200,811805025,3445,3445,3445,3445,1
20231208,120100,811801580,3450,3450,3450,3450,6243
20231208,120000,790263230,3455,3450,3455,3450,6
20231208,115900,790242510,3450,3450,3450,3450,108
20231208,115800,789869910,3450,3450,3450,3450,0
20231208,115700,789869910,3450,3450,3450,3450,123
20231208,115600,789445560,3450,3450,3450,3450,98
20231208,115500,789107460,3450,3460,3460,3450,1349
20231208,115400,784441585,3460,3455,3465,3455,4808
20231208,115300,767790540,3455,3455,3455,3455,16
20231208,115200,767735260,3455,3460,3460,3455,204
20231208,115100,767029445,3460,3455,3460,3455,2010
20231208,115000,760074895,3455,3450,3455,3450,138
20231208,114900,759598605,3455,3460,3460,3455,1480
20231208,114800,754479280,3465,3460,3465,3460,1519
20231208,114700,749216540,3460,3455,3465,3455,2518
20231208,114600,740504205,3455,3440,3460,3440,4827
20231208,114500,723803950,3460,3445,3460,3440,1022
20231208,114400,720282595,3445,3445,3450,3440,5411
20231208,114300,701627220,3440,3420,3440,3420,9842
20231208,114200,667825035,3420,3415,3420,3415,128
20231208,114100,667387295,3415,3415,3415,3415,98
20231208,114000,667052625,3420,3410,3420,3410,23
20231208,113900,666974020,3415,3420,3420,3415,235
20231208,113800,666170805,3415,3420,3420,3415,3221
20231208,113700,655160630,3420,3410,3420,3410,289
20231208,113600,654174300,3410,3410,3410,3410,4
20231208,113500,654160660,3420,3415,3420,3415,1183
20231208,113400,650120020,3410,3410,3410,3410,3
20231208,113300,650109790,3415,3410,3415,3410,369
20231208,113200,648851155,3410,3410,3410,3410,4
20231208,113100,648837515,3410,3415,3415,3410,107
20231208,113000,648472625,3410,3415,3415,3410,76
20231208,112900,648213105,3415,3415,3415,3415,15
20231208,112800,648161880,3415,3415,3420,3415,151
20231208,112700,647645965,3415,3415,3415,3415,9
20231208,112600,647615230,3415,3415,3415,3415,103
20231208,112500,647263485,3420,3415,3420,3415,7
20231208,112400,647239575,3415,3420,3420,3415,1346
20231208,112300,642642855,3420,3420,3420,3420,29
20231208,112200,642543675,3415,3420,3425,3415,1097
20231208,112100,638791905,3415,3425,3430,3415,5347
20231208,112000,620496170,3420,3420,3425,3420,4301
20231208,111900,605786745,3420,3415,3420,3415,2
20231208,111800,605779910,3415,3415,3420,3415,103
20231208,111700,605428160,3420,3415,3420,3415,385
20231208,111600,604111980,3420,3415,3420,3415,56
20231208,111500,603920485,3420,3415,3420,3415,99
20231208,111400,603582395,3410,3415,3420,3410,615
20231208,111300,601482135,3415,3415,3415,3415,52
20231208,111200,601304555,3415,3415,3415,3415,186
20231208,111100,600669365,3415,3415,3415,3415,99
20231208,111000,600331280,3415,3415,3415,3415,472
20231208,110900,598719400,3415,3415,3415,3415,1549
20231208,110800,593429565,3415,3420,3420,3415,64
20231208,110700,593210705,3415,3415,3415,3415,99
20231208,110600,592872620,3415,3415,3415,3415,3065
20231208,110500,582405645,3410,3415,3415,3410,141
20231208,110400,581924635,3410,3415,3415,3410,433
20231208,110300,580446580,3415,3415,3415,3410,4279
20231208,110200,565848645,3415,3415,3415,3415,1627
20231208,110100,560292440,3415,3420,3420,3415,488
20231208,110000,558625860,3415,3415,3415,3415,1102
20231208,105900,554862530,3415,3415,3415,3415,71
20231208,105800,554620065,3410,3415,3420,3410,1540
20231208,105700,549360960,3415,3415,3420,3415,1424
20231208,105600,544495950,3420,3420,3420,3415,5278
20231208,105500,526465190,3415,3415,3420,3415,55
20231208,105400,526277285,3420,3420,3420,3415,160
20231208,105300,525730120,3420,3415,3420,3415,44
20231208,105200,525579700,3420,3425,3425,3420,1460
20231208,105100,520585685,3430,3425,3430,3420,4186
20231208,105000,506266200,3430,3430,3430,3425,134
20231208,104900,505806605,3430,3425,3430,3425,126
20231208,104800,505374935,3425,3430,3430,3425,186
20231208,104700,504737880,3425,3430,3430,3425,103
20231208,104600,504385100,3430,3425,3430,3425,71
20231208,104500,504141835,3420,3425,3425,3420,1885
20231208,104400,497695110,3420,3425,3425,3420,97
20231208,104300,497363140,3425,3420,3430,3420,1249
20231208,104200,493088295,3415,3425,3425,3415,3250
20231208,104100,481973510,3425,3430,3430,3425,112
20231208,104000,481589905,3425,3425,3425,3425,9
20231208,103900,481559080,3430,3430,3430,3425,347
20231208,103800,480369365,3430,3435,3435,3425,8706
20231208,103700,450504210,3440,3440,3440,3440,2
20231208,103600,450497330,3440,3440,3445,3440,1455
20231208,103500,445492090,3445,3440,3445,3440,110
20231208,103400,445113685,3440,3440,3445,3440,110
20231208,103300,444735255,3445,3445,3445,3445,398
20231208,103200,443364145,3450,3450,3450,3450,466
20231208,103100,441756445,3450,3445,3450,3445,440
20231208,103000,440239565,3445,3445,3445,3445,98
20231208,102900,439901955,3445,3450,3450,3445,16
20231208,102800,439846785,3450,3450,3450,3450,191
20231208,102700,439187835,3455,3440,3460,3440,648
20231208,102600,436952640,3435,3440,3440,3435,1295
20231208,102500,432502185,3450,3455,3455,3445,320
20231208,102400,431399240,3455,3450,3455,3450,174
20231208,102300,430798935,3445,3445,3445,3440,338
20231208,102200,429635015,3445,3445,3450,3445,395
20231208,102100,428274195,3450,3450,3450,3450,641
20231208,102000,426062745,3445,3445,3445,3445,257
20231208,101900,425177380,3445,3445,3445,3445,79
20231208,101800,424905225,3430,3435,3435,3430,966
20231208,101700,421587040,3435,3450,3450,3435,1056
20231208,101600,417951945,3455,3455,3455,3455,389
20231208,101500,416607950,3455,3450,3455,3450,67
20231208,101400,416376620,3455,3450,3455,3450,147
20231208,101300,415868995,3450,3450,3450,3450,0
20231208,101200,415868995,3450,3455,3455,3450,6
20231208,101100,415848290,3455,3445,3455,3445,307
20231208,101000,414789175,3450,3455,3460,3450,3278
20231208,100900,403477445,3460,3465,3470,3450,1816
20231208,100800,397186745,3470,3455,3470,3455,1789
20231208,100700,390999260,3450,3455,3460,3430,5614
20231208,100600,371695005,3455,3455,3460,3455,1052
20231208,100500,368059435,3455,3450,3455,3445,1001
20231208,100400,364610345,3460,3445,3460,3445,945
20231208,100300,361353710,3465,3475,3475,3440,21738
20231208,100200,286213880,3475,3475,3475,3475,1274
20231208,100100,281786730,3475,3480,3480,3475,25
20231208,100000,281699755,3475,3480,3480,3475,2277
20231208,095900,273782020,3485,3495,3500,3485,3762
20231208,095800,260659420,3500,3505,3505,3500,92
20231208,095700,260337110,3505,3500,3505,3495,92
20231208,095600,260015065,3500,3495,3500,3495,422
20231208,095500,258538075,3495,3495,3505,3495,1439
20231208,095400,253503040,3500,3500,3500,3495,634
20231208,095300,251285320,3505,3500,3505,3500,39
20231208,095200,251148730,3505,3505,3505,3505,2
20231208,095100,251141720,3510,3510,3510,3510,0
20231208,095000,251141720,3510,3500,3510,3500,289
20231208,094900,250127350,3510,3505,3510,3500,4
20231208,094800,250113335,3495,3495,3495,3495,10
20231208,094700,250078385,3495,3500,3505,3495,719
20231208,094600,247558705,3505,3505,3505,3505,0
20231208,094500,247558705,3505,3490,3510,3490,2278
20231208,094400,239577230,3490,3490,3490,3490,41
20231208,094300,239434140,3490,3490,3490,3490,3528
20231208,094200,227121420,3495,3495,3495,3495,1924
20231208,094100,220397040,3495,3495,3495,3495,0
20231208,094000,220397040,3495,3500,3500,3495,303
20231208,093900,219336565,3495,3500,3500,3495,8
20231208,093800,219308570,3500,3500,3515,3500,418
20231208,093700,217844325,3500,3520,3520,3500,766
20231208,093600,215153280,3520,3495,3520,3495,1017
20231208,093500,211578820,3515,3495,3515,3495,835
20231208,093400,208648470,3495,3495,3495,3495,397
20231208,093300,207260955,3495,3505,3505,3495,9440
20231208,093200,174220485,3505,3505,3505,3505,387
20231208,093100,172864050,3505,3500,3505,3500,2817
20231208,093000,162991265,3505,3495,3505,3495,2282
20231208,092900,155009625,3490,3495,3495,3490,887
20231208,092800,151910565,3490,3490,3490,3490,399
20231208,092700,150518055,3480,3480,3490,3480,2165
20231208,092600,142983160,3475,3475,3480,3475,961
20231208,092500,139643545,3480,3475,3480,3475,1180
20231208,092400,135542220,3485,3480,3485,3480,100
20231208,092300,135194100,3480,3490,3490,3480,2103
20231208,092200,127875390,3480,3485,3485,3480,781
20231208,092100,125157355,3490,3490,3490,3490,77
20231208,092000,124888625,3490,3490,3490,3490,106
20231208,091900,124518685,3495,3500,3505,3495,3783
20231208,091800,111282590,3500,3495,3500,3495,3187
20231208,091700,100128275,3495,3520,3525,3495,1425
20231208,091600,95121000,3525,3490,3525,3470,7037
20231208,091500,70471305,3490,3460,3500,3460,4372
20231208,091400,55249555,3465,3465,3465,3465,1
20231208,091300,55246090,3470,3480,3480,3470,1562
20231208,091200,49824200,3480,3475,3480,3475,552
20231208,091100,47905930,3475,3465,3475,3465,1583
20231208,091000,42414015,3455,3455,3455,3455,662
20231208,090900,40126805,3465,3475,3475,3455,2291
20231208,090800,32199910,3480,3480,3480,3480,2
20231208,090700,32192950,3480,3485,3485,3465,977
20231208,090600,28802925,3485,3490,3490,3485,43
20231208,090500,28653035,3490,3460,3490,3460,769
20231208,090400,25992265,3460,3460,3460,3450,1311
20231208,090300,21461995,3465,3465,3465,3465,323
20231208,090200,20342800,3465,3475,3490,3465,1608
20231208,090100,14760450,3500,3470,3500,3470,1262
20231208,090000,10356130,3470,3465,3470,3465,2988