KissMeData/041920/min/candle-20231201.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231201,192300,9907723970,7830,7830,7830,7830,27282
20231201,192200,9907723970,7830,7830,7830,7830,0
20231201,192100,9907723970,7830,7830,7830,7830,0
20231201,192000,9907723970,7830,7830,7830,7830,0
20231201,191900,9907723970,7830,7830,7830,7830,0
20231201,191800,9907723970,7830,7830,7830,7830,0
20231201,191700,9907723970,7830,7830,7830,7830,0
20231201,191600,9907723970,7830,7830,7830,7830,0
20231201,191500,9907723970,7830,7830,7830,7830,0
20231201,191400,9907723970,7830,7830,7830,7830,0
20231201,191300,9907723970,7830,7830,7830,7830,0
20231201,191200,9907723970,7830,7830,7830,7830,0
20231201,191100,9907723970,7830,7830,7830,7830,0
20231201,191000,9907723970,7830,7830,7830,7830,0
20231201,190900,9907723970,7830,7830,7830,7830,0
20231201,190800,9907723970,7830,7830,7830,7830,0
20231201,190700,9907723970,7830,7830,7830,7830,0
20231201,190600,9907723970,7830,7830,7830,7830,0
20231201,190500,9907723970,7830,7830,7830,7830,0
20231201,190400,9907723970,7830,7830,7830,7830,0
20231201,190300,9907723970,7830,7830,7830,7830,0
20231201,190200,9907723970,7830,7830,7830,7830,0
20231201,190100,9907723970,7830,7830,7830,7830,0
20231201,190000,9907723970,7830,7830,7830,7830,0
20231201,185900,9907723970,7830,7830,7830,7830,0
20231201,185800,9907723970,7830,7830,7830,7830,0
20231201,185700,9907723970,7830,7830,7830,7830,0
20231201,185600,9907723970,7830,7830,7830,7830,0
20231201,185500,9907723970,7830,7830,7830,7830,0
20231201,185400,9907723970,7830,7830,7830,7830,0
20231201,185300,9907723970,7830,7830,7830,7830,27282
20231201,185200,9907723970,7830,7830,7830,7830,0
20231201,185100,9907723970,7830,7830,7830,7830,0
20231201,185000,9907723970,7830,7830,7830,7830,0
20231201,184900,9907723970,7830,7830,7830,7830,0
20231201,184800,9907723970,7830,7830,7830,7830,0
20231201,184700,9907723970,7830,7830,7830,7830,0
20231201,184600,9907723970,7830,7830,7830,7830,0
20231201,184500,9907723970,7830,7830,7830,7830,0
20231201,184400,9907723970,7830,7830,7830,7830,0
20231201,184300,9907723970,7830,7830,7830,7830,0
20231201,184200,9907723970,7830,7830,7830,7830,0
20231201,184100,9907723970,7830,7830,7830,7830,0
20231201,184000,9907723970,7830,7830,7830,7830,0
20231201,183900,9907723970,7830,7830,7830,7830,0
20231201,183800,9907723970,7830,7830,7830,7830,0
20231201,183700,9907723970,7830,7830,7830,7830,0
20231201,183600,9907723970,7830,7830,7830,7830,0
20231201,183500,9907723970,7830,7830,7830,7830,0
20231201,183400,9907723970,7830,7830,7830,7830,0
20231201,183300,9907723970,7830,7830,7830,7830,0
20231201,183200,9907723970,7830,7830,7830,7830,0
20231201,183100,9907723970,7830,7830,7830,7830,0
20231201,183000,9907723970,7830,7830,7830,7830,0
20231201,182900,9907723970,7830,7830,7830,7830,0
20231201,182800,9907723970,7830,7830,7830,7830,0
20231201,182700,9907723970,7830,7830,7830,7830,0
20231201,182600,9907723970,7830,7830,7830,7830,0
20231201,182500,9907723970,7830,7830,7830,7830,0
20231201,182400,9907723970,7830,7830,7830,7830,0
20231201,182300,9907723970,7830,7830,7830,7830,27282
20231201,182200,9907723970,7830,7830,7830,7830,0
20231201,182100,9907723970,7830,7830,7830,7830,0
20231201,182000,9907723970,7830,7830,7830,7830,0
20231201,181900,9907723970,7830,7830,7830,7830,0
20231201,181800,9907723970,7830,7830,7830,7830,0
20231201,181700,9907723970,7830,7830,7830,7830,0
20231201,181600,9907723970,7830,7830,7830,7830,0
20231201,181500,9907723970,7830,7830,7830,7830,0
20231201,181400,9907723970,7830,7830,7830,7830,0
20231201,181300,9907723970,7830,7830,7830,7830,0
20231201,181200,9907723970,7830,7830,7830,7830,0
20231201,181100,9907723970,7830,7830,7830,7830,0
20231201,181000,9907723970,7830,7830,7830,7830,0
20231201,180900,9907723970,7830,7830,7830,7830,0
20231201,180800,9907723970,7830,7830,7830,7830,0
20231201,180700,9907723970,7830,7830,7830,7830,0
20231201,180600,9907723970,7830,7830,7830,7830,0
20231201,180500,9907723970,7830,7830,7830,7830,0
20231201,180400,9907723970,7830,7830,7830,7830,0
20231201,180300,9907723970,7830,7830,7830,7830,0
20231201,180200,9907723970,7830,7830,7830,7830,0
20231201,180100,9907723970,7830,7830,7830,7830,0
20231201,180000,9907723970,7830,7830,7830,7830,0
20231201,175900,9907723970,7830,7830,7830,7830,0
20231201,175800,9907723970,7830,7830,7830,7830,0
20231201,175700,9907723970,7830,7830,7830,7830,0
20231201,175600,9907723970,7830,7830,7830,7830,0
20231201,175500,9907723970,7830,7830,7830,7830,0
20231201,175400,9907723970,7830,7830,7830,7830,0
20231201,175300,9907723970,7830,7830,7830,7830,27282
20231201,175200,9907723970,7830,7830,7830,7830,0
20231201,175100,9907723970,7830,7830,7830,7830,0
20231201,175000,9907723970,7830,7830,7830,7830,0
20231201,174900,9907723970,7830,7830,7830,7830,0
20231201,174800,9907723970,7830,7830,7830,7830,0
20231201,174700,9907723970,7830,7830,7830,7830,0
20231201,174600,9907723970,7830,7830,7830,7830,0
20231201,174500,9907723970,7830,7830,7830,7830,0
20231201,174400,9907723970,7830,7830,7830,7830,0
20231201,174300,9907723970,7830,7830,7830,7830,0
20231201,174200,9907723970,7830,7830,7830,7830,0
20231201,174100,9907723970,7830,7830,7830,7830,0
20231201,174000,9907723970,7830,7830,7830,7830,0
20231201,173900,9907723970,7830,7830,7830,7830,0
20231201,173800,9907723970,7830,7830,7830,7830,0
20231201,173700,9907723970,7830,7830,7830,7830,0
20231201,173600,9907723970,7830,7830,7830,7830,0
20231201,173500,9907723970,7830,7830,7830,7830,0
20231201,173400,9907723970,7830,7830,7830,7830,0
20231201,173300,9907723970,7830,7830,7830,7830,0
20231201,173200,9907723970,7830,7830,7830,7830,0
20231201,173100,9907723970,7830,7830,7830,7830,0
20231201,173000,9907723970,7830,7830,7830,7830,0
20231201,172900,9907723970,7830,7830,7830,7830,0
20231201,172800,9907723970,7830,7830,7830,7830,0
20231201,172700,9907723970,7830,7830,7830,7830,0
20231201,172600,9907723970,7830,7830,7830,7830,0
20231201,172500,9907723970,7830,7830,7830,7830,0
20231201,172400,9907723970,7830,7830,7830,7830,0
20231201,172300,9907723970,7830,7830,7830,7830,27282
20231201,172200,9907723970,7830,7830,7830,7830,0
20231201,172100,9907723970,7830,7830,7830,7830,0
20231201,172000,9907723970,7830,7830,7830,7830,0
20231201,171900,9907723970,7830,7830,7830,7830,0
20231201,171800,9907723970,7830,7830,7830,7830,0
20231201,171700,9907723970,7830,7830,7830,7830,0
20231201,171600,9907723970,7830,7830,7830,7830,0
20231201,171500,9907723970,7830,7830,7830,7830,0
20231201,171400,9907723970,7830,7830,7830,7830,0
20231201,171300,9907723970,7830,7830,7830,7830,0
20231201,171200,9907723970,7830,7830,7830,7830,0
20231201,171100,9907723970,7830,7830,7830,7830,0
20231201,171000,9907723970,7830,7830,7830,7830,0
20231201,170900,9907723970,7830,7830,7830,7830,0
20231201,170800,9907723970,7830,7830,7830,7830,0
20231201,170700,9907723970,7830,7830,7830,7830,0
20231201,170600,9907723970,7830,7830,7830,7830,0
20231201,170500,9907723970,7830,7830,7830,7830,0
20231201,170400,9907723970,7830,7830,7830,7830,0
20231201,170300,9907723970,7830,7830,7830,7830,0
20231201,170200,9907723970,7830,7830,7830,7830,0
20231201,170100,9907723970,7830,7830,7830,7830,0
20231201,170000,9907723970,7830,7830,7830,7830,0
20231201,165900,9907723970,7830,7830,7830,7830,0
20231201,165800,9907723970,7830,7830,7830,7830,0
20231201,165700,9907723970,7830,7830,7830,7830,0
20231201,165600,9907723970,7830,7830,7830,7830,0
20231201,165500,9907723970,7830,7830,7830,7830,0
20231201,165400,9907723970,7830,7830,7830,7830,0
20231201,165300,9907723970,7830,7830,7830,7830,27282
20231201,165200,9907723970,7830,7830,7830,7830,0
20231201,165100,9907723970,7830,7830,7830,7830,0
20231201,165000,9907723970,7830,7830,7830,7830,0
20231201,164900,9907723970,7830,7830,7830,7830,0
20231201,164800,9907723970,7830,7830,7830,7830,0
20231201,164700,9907723970,7830,7830,7830,7830,0
20231201,164600,9907723970,7830,7830,7830,7830,0
20231201,164500,9907723970,7830,7830,7830,7830,0
20231201,164400,9907723970,7830,7830,7830,7830,0
20231201,164300,9907723970,7830,7830,7830,7830,0
20231201,164200,9907723970,7830,7830,7830,7830,0
20231201,164100,9907723970,7830,7830,7830,7830,0
20231201,164000,9907723970,7830,7830,7830,7830,0
20231201,163900,9907723970,7830,7830,7830,7830,0
20231201,163800,9907723970,7830,7830,7830,7830,0
20231201,163700,9907723970,7830,7830,7830,7830,0
20231201,163600,9907723970,7830,7830,7830,7830,0
20231201,163500,9907723970,7830,7830,7830,7830,0
20231201,163400,9907723970,7830,7830,7830,7830,0
20231201,163300,9907723970,7830,7830,7830,7830,0
20231201,163200,9907723970,7830,7830,7830,7830,0
20231201,163100,9907723970,7830,7830,7830,7830,0
20231201,163000,9907723970,7830,7830,7830,7830,0
20231201,162900,9907723970,7830,7830,7830,7830,0
20231201,162800,9907723970,7830,7830,7830,7830,0
20231201,162700,9907723970,7830,7830,7830,7830,0
20231201,162600,9907723970,7830,7830,7830,7830,0
20231201,162500,9907723970,7830,7830,7830,7830,0
20231201,162400,9907723970,7830,7830,7830,7830,0
20231201,162300,9907723970,7830,7830,7830,7830,27282
20231201,162200,9907723970,7830,7830,7830,7830,0
20231201,162100,9907723970,7830,7830,7830,7830,0
20231201,162000,9907723970,7830,7830,7830,7830,0
20231201,161900,9907723970,7830,7830,7830,7830,0
20231201,161800,9907723970,7830,7830,7830,7830,0
20231201,161700,9907723970,7830,7830,7830,7830,0
20231201,161600,9907723970,7830,7830,7830,7830,0
20231201,161500,9907723970,7830,7830,7830,7830,0
20231201,161400,9907723970,7830,7830,7830,7830,0
20231201,161300,9907723970,7830,7830,7830,7830,0
20231201,161200,9907723970,7830,7830,7830,7830,0
20231201,161100,9907723970,7830,7830,7830,7830,0
20231201,161000,9907723970,7830,7830,7830,7830,0
20231201,160900,9907723970,7830,7830,7830,7830,0
20231201,160800,9907723970,7830,7830,7830,7830,0
20231201,160700,9907723970,7830,7830,7830,7830,0
20231201,160600,9907723970,7830,7830,7830,7830,0
20231201,160500,9907723970,7830,7830,7830,7830,0
20231201,160400,9907723970,7830,7830,7830,7830,0
20231201,160300,9907723970,7830,7830,7830,7830,0
20231201,160200,9907723970,7830,7830,7830,7830,0
20231201,160100,9907723970,7830,7830,7830,7830,0
20231201,160000,9907723970,7830,7830,7830,7830,0
20231201,155900,9907723970,7830,7830,7830,7830,0
20231201,155800,9907723970,7830,7830,7830,7830,0
20231201,155700,9907723970,7830,7830,7830,7830,0
20231201,155600,9907723970,7830,7830,7830,7830,0
20231201,155500,9907723970,7830,7830,7830,7830,0
20231201,155400,9907723970,7830,7830,7830,7830,0
20231201,155300,9907723970,7830,7830,7830,7830,27282
20231201,155200,9907723970,7830,7830,7830,7830,0
20231201,155100,9907723970,7830,7830,7830,7830,0
20231201,155000,9907723970,7830,7830,7830,7830,0
20231201,154900,9907723970,7830,7830,7830,7830,0
20231201,154800,9907723970,7830,7830,7830,7830,0
20231201,154700,9907723970,7830,7830,7830,7830,0
20231201,154600,9907723970,7830,7830,7830,7830,0
20231201,154500,9907723970,7830,7830,7830,7830,0
20231201,154400,9907723970,7830,7830,7830,7830,0
20231201,154300,9907723970,7830,7830,7830,7830,0
20231201,154200,9907723970,7830,7830,7830,7830,0
20231201,154100,9907723970,7830,7830,7830,7830,0
20231201,154000,9907723970,7830,7830,7830,7830,0
20231201,153900,9907723970,7830,7830,7830,7830,0
20231201,153800,9907723970,7830,7830,7830,7830,0
20231201,153700,9907723970,7830,7830,7830,7830,0
20231201,153600,9907723970,7830,7830,7830,7830,0
20231201,153500,9907723970,7830,7830,7830,7830,0
20231201,153400,9907723970,7830,7830,7830,7830,0
20231201,153300,9907723970,7830,7830,7830,7830,0
20231201,153200,9907723970,7830,7830,7830,7830,0
20231201,153100,9907723970,7830,7830,7830,7830,0
20231201,153000,9907723970,7830,7830,7830,7830,27282
20231201,152900,9694105910,7870,7870,7870,7870,0
20231201,152800,9694105910,7870,7870,7870,7870,0
20231201,152700,9694105910,7870,7870,7870,7870,0
20231201,152600,9694105910,7870,7870,7870,7870,0
20231201,152500,9694105910,7870,7870,7870,7870,0
20231201,152400,9694105910,7870,7870,7870,7870,0
20231201,152300,9694105910,7870,7870,7870,7870,0
20231201,152200,9694105910,7870,7870,7870,7870,0
20231201,152100,9694105910,7870,7870,7870,7870,0
20231201,152000,9694105910,7870,7870,7870,7870,0
20231201,151900,9694105910,7870,7840,7880,7830,7585
20231201,151800,9634479020,7840,7850,7850,7820,4299
20231201,151700,9600764000,7850,7850,7860,7840,3313
20231201,151600,9574772390,7850,7840,7850,7830,6504
20231201,151500,9523803380,7850,7850,7850,7840,1658
20231201,151400,9510792030,7850,7860,7870,7840,2032
20231201,151300,9494830540,7870,7840,7870,7830,1681
20231201,151200,9481631490,7840,7890,7890,7830,13708
20231201,151100,9373855510,7890,7880,7890,7880,8037
20231201,151000,9310503380,7890,7890,7890,7850,5833
20231201,150900,9264598690,7870,7890,7900,7830,8782
20231201,150800,9195503250,7890,7890,7900,7880,7903
20231201,150700,9133134050,7900,7880,7900,7860,23169
20231201,150600,8950453320,7880,7830,7880,7830,11142
20231201,150500,8862874750,7820,7810,7830,7800,6389
20231201,150400,8812943510,7810,7750,7820,7750,4381
20231201,150300,8778790780,7750,7750,7750,7730,1638
20231201,150200,8766114120,7750,7740,7760,7710,1707
20231201,150100,8752887780,7720,7720,7740,7720,5557
20231201,150000,8709944010,7740,7720,7740,7710,1393
20231201,145900,8699192040,7720,7730,7750,7720,4191
20231201,145800,8666811690,7730,7740,7750,7720,5175
20231201,145700,8626790750,7740,7740,7760,7740,2724
20231201,145600,8605680380,7740,7770,7780,7740,657
20231201,145500,8600577200,7770,7740,7780,7740,1982
20231201,145400,8585235400,7770,7750,7770,7740,2294
20231201,145300,8567453080,7760,7750,7790,7750,1682
20231201,145200,8554407500,7750,7750,7760,7750,1041
20231201,145100,8546339650,7760,7790,7790,7760,2459
20231201,145000,8527242840,7800,7790,7810,7790,1502
20231201,144900,8515525220,7790,7800,7800,7790,642
20231201,144800,8510519150,7800,7800,7800,7790,204
20231201,144700,8508929550,7800,7800,7800,7800,101
20231201,144600,8508141750,7810,7800,7810,7790,440
20231201,144500,8504709500,7800,7780,7800,7780,314
20231201,144400,8502264550,7800,7780,7800,7780,1913
20231201,144300,8487368540,7790,7800,7820,7790,667
20231201,144200,8482170830,7820,7820,7820,7820,357
20231201,144100,8479379090,7820,7820,7820,7800,914
20231201,144000,8472249830,7800,7810,7820,7800,742
20231201,143900,8466460390,7810,7830,7830,7810,2917
20231201,143800,8443657780,7840,7830,7840,7830,209
20231201,143700,8442019860,7830,7810,7840,7810,2087
20231201,143600,8425698880,7820,7830,7830,7810,565
20231201,143500,8421280430,7820,7820,7820,7820,397
20231201,143400,8418175890,7820,7810,7820,7810,2453
20231201,143300,8399004970,7820,7830,7850,7820,1510
20231201,143200,8387191920,7830,7850,7850,7830,504
20231201,143100,8383238710,7860,7840,7880,7840,972
20231201,143000,8375615190,7830,7860,7860,7830,1422
20231201,142900,8364461440,7850,7840,7900,7840,4076
20231201,142800,8332380550,7850,7850,7850,7820,879
20231201,142700,8325487310,7850,7820,7850,7810,2152
20231201,142600,8308638480,7820,7820,7830,7820,977
20231201,142500,8300994850,7820,7800,7820,7800,1321
20231201,142400,8290675750,7800,7810,7810,7800,1798
20231201,142300,8276647220,7810,7810,7820,7810,2504
20231201,142200,8257089650,7830,7850,7850,7810,5188
20231201,142100,8216555320,7850,7840,7860,7810,5300
20231201,142000,8175065100,7850,7860,7860,7850,664
20231201,141900,8169850730,7850,7860,7890,7840,1908
20231201,141800,8154872990,7860,7890,7900,7860,4805
20231201,141700,8117010790,7890,7910,7920,7870,8865
20231201,141600,8047018260,7910,7890,7940,7860,9474
20231201,141500,7972012590,7900,7910,7930,7860,10455
20231201,141400,7889431700,7900,7820,7900,7810,16155
20231201,141300,7762309700,7810,7850,7850,7800,503
20231201,141200,7758377380,7800,7840,7860,7800,3004
20231201,141100,7734843140,7840,7800,7850,7790,7693
20231201,141000,7674639550,7800,7760,7800,7760,2184
20231201,140900,7657653370,7750,7760,7760,7750,148
20231201,140800,7656505850,7760,7760,7770,7760,1375
20231201,140700,7645832900,7760,7740,7760,7740,209
20231201,140600,7644214860,7730,7730,7730,7730,18
20231201,140500,7644075720,7720,7760,7760,7720,1520
20231201,140400,7632317980,7760,7750,7760,7740,1309
20231201,140300,7622174020,7750,7740,7750,7740,42
20231201,140200,7621848550,7770,7750,7770,7740,481
20231201,140100,7618119980,7740,7740,7740,7740,46
20231201,140000,7617763940,7720,7740,7750,7720,940
20231201,135900,7610496290,7730,7730,7730,7730,794
20231201,135800,7604358670,7730,7740,7740,7730,2012
20231201,135700,7588802860,7740,7760,7760,7730,2716
20231201,135600,7567768810,7760,7750,7770,7750,123
20231201,135500,7566814920,7750,7760,7760,7750,1582
20231201,135400,7554551760,7760,7770,7770,7760,1026
20231201,135300,7546589980,7770,7760,7770,7760,281
20231201,135200,7544409410,7770,7780,7780,7770,1746
20231201,135100,7530837230,7780,7790,7790,7780,400
20231201,135000,7527724940,7800,7790,7800,7780,107
20231201,134900,7526890670,7790,7790,7790,7790,1115
20231201,134800,7518204820,7800,7810,7810,7790,897
20231201,134700,7511206530,7810,7810,7810,7810,229
20231201,134600,7509418040,7810,7810,7810,7810,277
20231201,134500,7507254670,7810,7800,7810,7800,387
20231201,134400,7504236050,7800,7790,7800,7790,527
20231201,134300,7500130710,7790,7810,7810,7790,77
20231201,134200,7499530110,7800,7800,7800,7800,287
20231201,134100,7497291510,7800,7810,7810,7800,1466
20231201,134000,7485856580,7800,7810,7810,7800,526
20231201,133900,7481751920,7810,7810,7830,7810,1010
20231201,133800,7473851890,7810,7820,7820,7810,212
20231201,133700,7472194720,7810,7820,7820,7810,1121
20231201,133600,7463437710,7820,7820,7820,7820,365
20231201,133500,7460583410,7820,7820,7820,7820,330
20231201,133400,7458002810,7830,7820,7840,7820,1711
20231201,133300,7444604790,7830,7810,7830,7810,781
20231201,133200,7438494660,7810,7800,7810,7800,578
20231201,133100,7433985200,7790,7800,7800,7770,2696
20231201,133000,7412967290,7820,7800,7830,7800,797
20231201,132900,7406730790,7800,7800,7820,7800,1475
20231201,132800,7395223490,7790,7790,7800,7790,236
20231201,132700,7393382970,7790,7790,7790,7790,8
20231201,132600,7393320650,7780,7790,7790,7780,886
20231201,132500,7386418770,7790,7780,7790,7780,124
20231201,132400,7385452820,7790,7790,7790,7790,1269
20231201,132300,7375567310,7790,7780,7790,7780,34
20231201,132200,7375302510,7790,7780,7800,7780,586
20231201,132100,7370742440,7790,7790,7790,7780,1127
20231201,132000,7361968490,7790,7800,7800,7790,463
20231201,131900,7358360520,7800,7800,7810,7790,1662
20231201,131800,7345396920,7790,7780,7790,7780,691
20231201,131700,7340014070,7770,7770,7780,7770,1484
20231201,131600,7328473200,7770,7770,7780,7770,22
20231201,131500,7328302240,7780,7760,7780,7750,1140
20231201,131400,7319446570,7770,7760,7770,7760,2837
20231201,131300,7297431430,7760,7760,7770,7760,273
20231201,131200,7295312510,7770,7770,7770,7760,500
20231201,131100,7291432430,7760,7770,7780,7760,1026
20231201,131000,7283469050,7770,7770,7770,7760,353
20231201,130900,7280726650,7770,7780,7780,7760,303
20231201,130800,7278372510,7780,7780,7780,7760,304
20231201,130700,7276007960,7780,7790,7810,7780,4957
20231201,130600,7237349830,7790,7730,7790,7730,4604
20231201,130500,7201631420,7740,7750,7750,7730,355
20231201,130400,7198885790,7750,7730,7750,7730,170
20231201,130300,7197571270,7730,7730,7730,7720,2045
20231201,130200,7181773790,7730,7750,7750,7730,7
20231201,130100,7181719660,7740,7740,7740,7740,21
20231201,130000,7181557120,7740,7750,7750,7740,3
20231201,125900,7181533880,7740,7730,7740,7730,572
20231201,125800,7177108020,7750,7730,7750,7730,149
20231201,125700,7175956230,7730,7740,7740,7730,747
20231201,125600,7170181900,7740,7740,7740,7740,94
20231201,125500,7169454340,7730,7740,7740,7730,195
20231201,125400,7167946920,7740,7750,7750,7740,85
20231201,125300,7167288230,7760,7760,7760,7760,205
20231201,125200,7165697430,7760,7730,7760,7730,1130
20231201,125100,7156932950,7740,7720,7740,7720,7
20231201,125000,7156878890,7720,7720,7740,7720,2214
20231201,124900,7139755190,7720,7700,7720,7700,1199
20231201,124800,7130510240,7700,7710,7710,7700,5167
20231201,124700,7090685600,7710,7710,7730,7710,36
20231201,124600,7090408020,7740,7740,7740,7740,0
20231201,124500,7090408020,7740,7740,7740,7720,1369
20231201,124400,7079832690,7730,7740,7740,7730,54
20231201,124300,7079414760,7750,7750,7750,7750,70
20231201,124200,7078872260,7750,7730,7750,7730,329
20231201,124100,7076325690,7720,7720,7730,7720,277
20231201,124000,7074185010,7720,7720,7720,7720,1
20231201,123900,7074177290,7730,7730,7730,7730,44
20231201,123800,7073837170,7730,7710,7730,7710,2729
20231201,123700,7052742660,7730,7720,7730,7700,2132
20231201,123600,7036298610,7730,7730,7730,7730,58
20231201,123500,7035850270,7730,7720,7730,7720,615
20231201,123400,7031096390,7720,7730,7730,7720,8
20231201,123300,7031034560,7730,7720,7730,7720,579
20231201,123200,7026564100,7730,7720,7730,7720,108
20231201,123100,7025729320,7720,7720,7720,7710,2169
20231201,123000,7009004180,7720,7720,7730,7710,608
20231201,122900,7004312280,7720,7730,7740,7720,567
20231201,122800,6999931390,7730,7720,7730,7720,347
20231201,122700,6997250460,7720,7710,7720,7710,254
20231201,122600,6995290570,7710,7700,7710,7690,265
20231201,122500,6993249340,7690,7710,7710,7690,4997
20231201,122400,6954777430,7710,7720,7730,7710,1101
20231201,122300,6946283490,7730,7730,7730,7710,2024
20231201,122200,6930673410,7730,7710,7730,7710,440
20231201,122100,6927273270,7730,7710,7740,7710,70
20231201,122000,6926733520,7710,7730,7750,7710,905
20231201,121900,6919750340,7740,7700,7740,7700,52
20231201,121800,6919347900,7710,7740,7740,7710,6719
20231201,121700,6867479150,7740,7750,7760,7740,1123
20231201,121600,6858785320,7750,7770,7770,7750,878
20231201,121500,6851979620,7750,7760,7760,7750,521
20231201,121400,6847938990,7760,7770,7770,7760,42
20231201,121300,6847612970,7770,7770,7770,7760,292
20231201,121200,6845346160,7760,7760,7760,7760,229
20231201,121100,6843569120,7750,7750,7750,7750,325
20231201,121000,6841050370,7750,7760,7760,7750,835
20231201,120900,6834579100,7760,7760,7760,7750,377
20231201,120800,6831657310,7760,7750,7760,7750,471
20231201,120700,6828006970,7750,7750,7770,7750,681
20231201,120600,6822729200,7750,7740,7750,7740,98
20231201,120500,6821970560,7740,7760,7760,7740,1501
20231201,120400,6810338180,7760,7770,7770,7760,631
20231201,120300,6805441500,7770,7780,7780,7770,630
20231201,120200,6800545640,7770,7780,7780,7770,43
20231201,120100,6800211380,7770,7770,7770,7760,975
20231201,120000,6792642920,7760,7770,7770,7760,82
20231201,115900,6792005900,7770,7780,7780,7760,743
20231201,115800,6786232850,7770,7770,7780,7760,1100
20231201,115700,6777680080,7770,7760,7770,7760,440
20231201,115600,6774262350,7760,7760,7770,7760,32
20231201,115500,6774013900,7750,7750,7770,7750,3226
20231201,115400,6748983050,7750,7750,7770,7740,474
20231201,115300,6745311340,7750,7760,7760,7750,2745
20231201,115200,6724027040,7760,7760,7760,7760,379
20231201,115100,6721086000,7750,7750,7760,7750,484
20231201,115000,6717334000,7760,7760,7760,7750,4088
20231201,114900,6685645540,7770,7790,7790,7770,1086
20231201,114800,6677195050,7780,7770,7780,7770,337
20231201,114700,6674574240,7770,7770,7770,7760,489
20231201,114600,6670775870,7770,7760,7780,7750,307
20231201,114500,6668393410,7770,7760,7770,7750,748
20231201,114400,6662585280,7760,7760,7760,7750,901
20231201,114300,6655601340,7750,7730,7760,7730,942
20231201,114200,6648311460,7770,7780,7780,7730,162
20231201,114100,6647058320,7720,7780,7780,7720,5777
20231201,114000,6602274740,7780,7780,7790,7780,991
20231201,113900,6594564660,7790,7790,7790,7780,396
20231201,113800,6591481370,7790,7780,7790,7780,171
20231201,113700,6590150740,7780,7770,7780,7770,1024
20231201,113600,6582191680,7770,7770,7770,7770,158
20231201,113500,6580964020,7790,7780,7790,7770,3753
20231201,113400,6551773180,7790,7810,7810,7790,2427
20231201,113300,6532855380,7810,7810,7810,7810,398
20231201,113200,6529747000,7800,7800,7800,7790,2575
20231201,113100,6509666820,7790,7770,7790,7760,5934
20231201,113000,6463514750,7780,7760,7780,7750,1656
20231201,112900,6450666430,7750,7810,7810,7750,6461
20231201,112800,6400439520,7800,7800,7810,7800,2068
20231201,112700,6384307700,7810,7810,7810,7800,654
20231201,112600,6379202540,7810,7820,7830,7800,345
20231201,112500,6376508720,7800,7820,7820,7800,4849
20231201,112400,6338619890,7820,7840,7840,7820,1634
20231201,112300,6325827570,7830,7820,7830,7810,3807
20231201,112200,6296045800,7820,7830,7840,7820,342
20231201,112100,6293368770,7830,7830,7850,7830,3161
20231201,112000,6268605400,7820,7820,7830,7800,1565
20231201,111900,6256386530,7820,7780,7820,7770,3318
20231201,111800,6230524030,7780,7770,7780,7770,1145
20231201,111700,6221627260,7770,7780,7780,7770,220
20231201,111600,6219916130,7780,7780,7790,7770,1123
20231201,111500,6211187660,7780,7780,7800,7770,638
20231201,111400,6206223020,7780,7780,7800,7770,3466
20231201,111300,6179251930,7790,7780,7790,7770,2198
20231201,111200,6162155060,7770,7750,7770,7740,838
20231201,111100,6155650520,7750,7750,7780,7710,12336
20231201,111000,6060179470,7760,7830,7830,7730,20120
20231201,110900,5903690390,7800,7810,7830,7800,1963
20231201,110800,5888366920,7810,7820,7830,7810,3317
20231201,110700,5862430730,7810,7810,7830,7800,3947
20231201,110600,5831622140,7800,7840,7850,7800,15242
20231201,110500,5712459870,7840,7860,7860,7840,2417
20231201,110400,5693478470,7870,7870,7870,7860,841
20231201,110300,5686865130,7850,7870,7880,7850,2103
20231201,110200,5670330180,7850,7860,7870,7840,3824
20231201,110100,5640320240,7860,7870,7870,7840,4664
20231201,110000,5603648130,7870,7900,7910,7850,3384
20231201,105900,5577025820,7900,7910,7920,7870,2859
20231201,105800,5554466670,7910,7890,7920,7870,8039
20231201,105700,5490982960,7870,7860,7900,7840,6894
20231201,105600,5436805170,7860,7850,7860,7840,6033
20231201,105500,5389439830,7850,7870,7870,7850,4920
20231201,105400,5350798740,7880,7870,7910,7870,1494
20231201,105300,5339006070,7880,7870,7910,7870,5131
20231201,105200,5298484700,7870,7870,7880,7850,7568
20231201,105100,5238999450,7870,7920,7940,7870,6986
20231201,105000,5183789520,7940,7920,7950,7920,7735
20231201,104900,5122411760,7910,7920,7930,7900,3674
20231201,104800,5093332550,7940,7960,7970,7910,14068
20231201,104700,4981589410,7950,7970,7970,7930,13950
20231201,104600,4870743170,7980,7900,7980,7850,24509
20231201,104500,4677203360,7900,7890,7940,7890,12832
20231201,104400,4575642050,7890,7910,7920,7870,15906
20231201,104300,4450176270,7920,7890,7920,7890,9750
20231201,104200,4373060380,7890,7920,7920,7880,6651
20231201,104100,4320553200,7900,7900,7920,7880,15222
20231201,104000,4200386400,7920,7940,8000,7880,62998
20231201,103900,3698835570,7950,7870,7950,7860,46504
20231201,103800,3330486860,7870,7870,7880,7840,6160
20231201,103700,3282019570,7870,7800,7880,7800,8292
20231201,103600,3216879230,7810,7800,7810,7790,1045
20231201,103500,3208730250,7800,7780,7830,7770,4841
20231201,103400,3171035750,7780,7820,7830,7780,11816
20231201,103300,3078874760,7820,7840,7850,7820,3581
20231201,103200,3050838110,7840,7810,7840,7810,6005
20231201,103100,3003837060,7810,7860,7870,7800,10053
20231201,103000,2925135270,7860,7860,7920,7850,38529
20231201,102900,2621269610,7860,7880,7880,7830,28746
20231201,102800,2395419950,7880,7820,7880,7810,15668
20231201,102700,2272594340,7830,7790,7830,7780,8306
20231201,102600,2207726460,7790,7810,7830,7790,9303
20231201,102500,2135104260,7820,7810,7840,7810,9743
20231201,102400,2058881250,7810,7810,7820,7800,5662
20231201,102300,2014667930,7810,7790,7810,7780,12196
20231201,102200,1919482090,7790,7800,7800,7780,4733
20231201,102100,1882623010,7800,7800,7800,7770,2479
20231201,102000,1863318780,7800,7750,7800,7750,9564
20231201,101900,1788964280,7750,7760,7770,7750,2839
20231201,101800,1766933000,7750,7740,7760,7740,4083
20231201,101700,1735288700,7740,7750,7760,7740,3970
20231201,101600,1704507830,7760,7750,7770,7740,5427
20231201,101500,1662412850,7730,7720,7750,7720,4591
20231201,101400,1626913500,7720,7720,7720,7710,980
20231201,101300,1619347950,7720,7720,7720,7710,906
20231201,101200,1612355810,7720,7720,7720,7710,489
20231201,101100,1608580740,7720,7700,7720,7700,251
20231201,101000,1606643080,7720,7720,7720,7720,105
20231201,100900,1605832480,7720,7700,7720,7700,234
20231201,100800,1604029780,7690,7690,7700,7690,209
20231201,100700,1602421320,7690,7690,7690,7680,1149
20231201,100600,1593585610,7680,7690,7690,7680,1012
20231201,100500,1585812010,7680,7690,7690,7680,565
20231201,100400,1581469160,7690,7680,7690,7680,120
20231201,100300,1580547180,7690,7690,7700,7690,604
20231201,100200,1575901600,7690,7680,7700,7680,804
20231201,100100,1569715220,7690,7700,7710,7690,3657
20231201,100000,1541577530,7710,7700,7710,7690,1746
20231201,095900,1528140270,7700,7730,7730,7700,3169
20231201,095800,1503710470,7730,7710,7730,7710,3099
20231201,095700,1479792640,7710,7700,7710,7700,5685
20231201,095600,1436005900,7700,7700,7710,7700,2846
20231201,095500,1414091680,7700,7710,7710,7690,4875
20231201,095400,1376561950,7710,7690,7710,7680,4241
20231201,095300,1343931120,7680,7670,7690,7660,3072
20231201,095200,1320325170,7690,7690,7710,7650,4893
20231201,095100,1282794550,7680,7660,7700,7650,6538
20231201,095000,1232609690,7650,7650,7650,7650,14
20231201,094900,1232502590,7650,7640,7650,7640,797
20231201,094800,1226406340,7640,7660,7660,7640,994
20231201,094700,1218800550,7640,7650,7650,7640,1269
20231201,094600,1209095860,7650,7660,7660,7650,351
20231201,094500,1206410500,7640,7660,7660,7640,225
20231201,094400,1204691050,7640,7650,7660,7630,411
20231201,094300,1201551160,7650,7640,7660,7640,1002
20231201,094200,1193893620,7650,7650,7660,7640,2358
20231201,094100,1175856570,7650,7670,7670,7650,506
20231201,094000,1171979650,7670,7640,7690,7630,646
20231201,093900,1167036140,7640,7700,7700,7640,2509
20231201,093800,1147866780,7670,7650,7670,7640,2245
20231201,093700,1130700980,7650,7680,7680,7650,5304
20231201,093600,1090063000,7680,7670,7730,7660,2807
20231201,093500,1068511940,7680,7740,7740,7680,10991
20231201,093400,983695420,7740,7730,7750,7730,5027
20231201,093300,944807550,7730,7710,7740,7700,4748
20231201,093200,908101230,7710,7670,7720,7670,1195
20231201,093100,898888720,7670,7740,7740,7660,3173
20231201,093000,874395240,7750,7670,7750,7630,11495
20231201,092900,785889860,7670,7660,7670,7660,1769
20231201,092800,772331990,7620,7610,7660,7610,922
20231201,092700,765307100,7610,7600,7620,7590,2384
20231201,092600,747175710,7600,7630,7630,7600,8527
20231201,092500,682210400,7630,7650,7650,7630,1237
20231201,092400,672765570,7640,7640,7650,7640,2574
20231201,092300,653098500,7640,7640,7650,7640,2121
20231201,092200,636893680,7640,7660,7660,7640,2815
20231201,092100,615358890,7660,7670,7670,7660,626
20231201,092000,610563360,7670,7690,7690,7660,2139
20231201,091900,594150000,7680,7680,7680,7680,442
20231201,091800,590755440,7660,7680,7690,7660,1254
20231201,091700,581133110,7680,7690,7700,7670,5327
20231201,091600,540166240,7690,7650,7700,7650,3202
20231201,091500,515562390,7650,7650,7650,7640,1483
20231201,091400,504229310,7640,7650,7690,7640,3283
20231201,091300,479080100,7650,7680,7680,7640,3209
20231201,091200,454498610,7660,7660,7680,7650,1022
20231201,091100,446665080,7660,7660,7690,7650,2179
20231201,091000,429955250,7660,7680,7680,7660,1213
20231201,090900,420640020,7680,7670,7680,7670,1318
20231201,090800,410522090,7670,7690,7700,7670,4506
20231201,090700,375868400,7680,7630,7680,7630,4933
20231201,090600,338109450,7630,7630,7630,7610,4984
20231201,090500,300130030,7630,7660,7660,7630,6233
20231201,090400,252461960,7660,7630,7660,7630,2363
20231201,090300,234385450,7630,7580,7660,7560,5801
20231201,090200,190148850,7560,7560,7580,7540,6531
20231201,090100,140852680,7560,7540,7590,7540,353
20231201,090000,138190330,7540,7610,7610,7540,17961