KissMeData/175140/min/candle-20231207.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231207,202400,793551035,4140,4140,4140,4140,5531
20231207,202300,793551035,4140,4140,4140,4140,0
20231207,202200,793551035,4140,4140,4140,4140,0
20231207,202100,793551035,4140,4140,4140,4140,0
20231207,202000,793551035,4140,4140,4140,4140,0
20231207,201900,793551035,4140,4140,4140,4140,0
20231207,201800,793551035,4140,4140,4140,4140,0
20231207,201700,793551035,4140,4140,4140,4140,0
20231207,201600,793551035,4140,4140,4140,4140,0
20231207,201500,793551035,4140,4140,4140,4140,0
20231207,201400,793551035,4140,4140,4140,4140,0
20231207,201300,793551035,4140,4140,4140,4140,0
20231207,201200,793551035,4140,4140,4140,4140,0
20231207,201100,793551035,4140,4140,4140,4140,0
20231207,201000,793551035,4140,4140,4140,4140,0
20231207,200900,793551035,4140,4140,4140,4140,0
20231207,200800,793551035,4140,4140,4140,4140,0
20231207,200700,793551035,4140,4140,4140,4140,0
20231207,200600,793551035,4140,4140,4140,4140,0
20231207,200500,793551035,4140,4140,4140,4140,0
20231207,200400,793551035,4140,4140,4140,4140,0
20231207,200300,793551035,4140,4140,4140,4140,0
20231207,200200,793551035,4140,4140,4140,4140,0
20231207,200100,793551035,4140,4140,4140,4140,0
20231207,200000,793551035,4140,4140,4140,4140,0
20231207,195900,793551035,4140,4140,4140,4140,0
20231207,195800,793551035,4140,4140,4140,4140,0
20231207,195700,793551035,4140,4140,4140,4140,0
20231207,195600,793551035,4140,4140,4140,4140,0
20231207,195500,793551035,4140,4140,4140,4140,0
20231207,195400,793551035,4140,4140,4140,4140,5531
20231207,195300,793551035,4140,4140,4140,4140,0
20231207,195200,793551035,4140,4140,4140,4140,0
20231207,195100,793551035,4140,4140,4140,4140,0
20231207,195000,793551035,4140,4140,4140,4140,0
20231207,194900,793551035,4140,4140,4140,4140,0
20231207,194800,793551035,4140,4140,4140,4140,0
20231207,194700,793551035,4140,4140,4140,4140,0
20231207,194600,793551035,4140,4140,4140,4140,0
20231207,194500,793551035,4140,4140,4140,4140,0
20231207,194400,793551035,4140,4140,4140,4140,0
20231207,194300,793551035,4140,4140,4140,4140,0
20231207,194200,793551035,4140,4140,4140,4140,0
20231207,194100,793551035,4140,4140,4140,4140,0
20231207,194000,793551035,4140,4140,4140,4140,0
20231207,193900,793551035,4140,4140,4140,4140,0
20231207,193800,793551035,4140,4140,4140,4140,0
20231207,193700,793551035,4140,4140,4140,4140,0
20231207,193600,793551035,4140,4140,4140,4140,0
20231207,193500,793551035,4140,4140,4140,4140,0
20231207,193400,793551035,4140,4140,4140,4140,0
20231207,193300,793551035,4140,4140,4140,4140,0
20231207,193200,793551035,4140,4140,4140,4140,0
20231207,193100,793551035,4140,4140,4140,4140,0
20231207,193000,793551035,4140,4140,4140,4140,0
20231207,192900,793551035,4140,4140,4140,4140,0
20231207,192800,793551035,4140,4140,4140,4140,0
20231207,192700,793551035,4140,4140,4140,4140,0
20231207,192600,793551035,4140,4140,4140,4140,0
20231207,192500,793551035,4140,4140,4140,4140,0
20231207,192400,793551035,4140,4140,4140,4140,5531
20231207,192300,793551035,4140,4140,4140,4140,0
20231207,192200,793551035,4140,4140,4140,4140,0
20231207,192100,793551035,4140,4140,4140,4140,0
20231207,192000,793551035,4140,4140,4140,4140,0
20231207,191900,793551035,4140,4140,4140,4140,0
20231207,191800,793551035,4140,4140,4140,4140,0
20231207,191700,793551035,4140,4140,4140,4140,0
20231207,191600,793551035,4140,4140,4140,4140,0
20231207,191500,793551035,4140,4140,4140,4140,0
20231207,191400,793551035,4140,4140,4140,4140,0
20231207,191300,793551035,4140,4140,4140,4140,0
20231207,191200,793551035,4140,4140,4140,4140,0
20231207,191100,793551035,4140,4140,4140,4140,0
20231207,191000,793551035,4140,4140,4140,4140,0
20231207,190900,793551035,4140,4140,4140,4140,0
20231207,190800,793551035,4140,4140,4140,4140,0
20231207,190700,793551035,4140,4140,4140,4140,0
20231207,190600,793551035,4140,4140,4140,4140,0
20231207,190500,793551035,4140,4140,4140,4140,0
20231207,190400,793551035,4140,4140,4140,4140,0
20231207,190300,793551035,4140,4140,4140,4140,0
20231207,190200,793551035,4140,4140,4140,4140,0
20231207,190100,793551035,4140,4140,4140,4140,0
20231207,190000,793551035,4140,4140,4140,4140,0
20231207,185900,793551035,4140,4140,4140,4140,0
20231207,185800,793551035,4140,4140,4140,4140,0
20231207,185700,793551035,4140,4140,4140,4140,0
20231207,185600,793551035,4140,4140,4140,4140,0
20231207,185500,793551035,4140,4140,4140,4140,0
20231207,185400,793551035,4140,4140,4140,4140,5531
20231207,185300,793551035,4140,4140,4140,4140,0
20231207,185200,793551035,4140,4140,4140,4140,0
20231207,185100,793551035,4140,4140,4140,4140,0
20231207,185000,793551035,4140,4140,4140,4140,0
20231207,184900,793551035,4140,4140,4140,4140,0
20231207,184800,793551035,4140,4140,4140,4140,0
20231207,184700,793551035,4140,4140,4140,4140,0
20231207,184600,793551035,4140,4140,4140,4140,0
20231207,184500,793551035,4140,4140,4140,4140,0
20231207,184400,793551035,4140,4140,4140,4140,0
20231207,184300,793551035,4140,4140,4140,4140,0
20231207,184200,793551035,4140,4140,4140,4140,0
20231207,184100,793551035,4140,4140,4140,4140,0
20231207,184000,793551035,4140,4140,4140,4140,0
20231207,183900,793551035,4140,4140,4140,4140,0
20231207,183800,793551035,4140,4140,4140,4140,0
20231207,183700,793551035,4140,4140,4140,4140,0
20231207,183600,793551035,4140,4140,4140,4140,0
20231207,183500,793551035,4140,4140,4140,4140,0
20231207,183400,793551035,4140,4140,4140,4140,0
20231207,183300,793551035,4140,4140,4140,4140,0
20231207,183200,793551035,4140,4140,4140,4140,0
20231207,183100,793551035,4140,4140,4140,4140,0
20231207,183000,793551035,4140,4140,4140,4140,0
20231207,182900,793551035,4140,4140,4140,4140,0
20231207,182800,793551035,4140,4140,4140,4140,0
20231207,182700,793551035,4140,4140,4140,4140,0
20231207,182600,793551035,4140,4140,4140,4140,0
20231207,182500,793551035,4140,4140,4140,4140,0
20231207,182400,793551035,4140,4140,4140,4140,5531
20231207,182300,793551035,4140,4140,4140,4140,0
20231207,182200,793551035,4140,4140,4140,4140,0
20231207,182100,793551035,4140,4140,4140,4140,0
20231207,182000,793551035,4140,4140,4140,4140,0
20231207,181900,793551035,4140,4140,4140,4140,0
20231207,181800,793551035,4140,4140,4140,4140,0
20231207,181700,793551035,4140,4140,4140,4140,0
20231207,181600,793551035,4140,4140,4140,4140,0
20231207,181500,793551035,4140,4140,4140,4140,0
20231207,181400,793551035,4140,4140,4140,4140,0
20231207,181300,793551035,4140,4140,4140,4140,0
20231207,181200,793551035,4140,4140,4140,4140,0
20231207,181100,793551035,4140,4140,4140,4140,0
20231207,181000,793551035,4140,4140,4140,4140,0
20231207,180900,793551035,4140,4140,4140,4140,0
20231207,180800,793551035,4140,4140,4140,4140,0
20231207,180700,793551035,4140,4140,4140,4140,0
20231207,180600,793551035,4140,4140,4140,4140,0
20231207,180500,793551035,4140,4140,4140,4140,0
20231207,180400,793551035,4140,4140,4140,4140,0
20231207,180300,793551035,4140,4140,4140,4140,0
20231207,180200,793551035,4140,4140,4140,4140,0
20231207,180100,793551035,4140,4140,4140,4140,0
20231207,180000,793551035,4140,4140,4140,4140,0
20231207,175900,793551035,4140,4140,4140,4140,0
20231207,175800,793551035,4140,4140,4140,4140,0
20231207,175700,793551035,4140,4140,4140,4140,0
20231207,175600,793551035,4140,4140,4140,4140,0
20231207,175500,793551035,4140,4140,4140,4140,0
20231207,175400,793551035,4140,4140,4140,4140,5531
20231207,175300,793551035,4140,4140,4140,4140,0
20231207,175200,793551035,4140,4140,4140,4140,0
20231207,175100,793551035,4140,4140,4140,4140,0
20231207,175000,793551035,4140,4140,4140,4140,0
20231207,174900,793551035,4140,4140,4140,4140,0
20231207,174800,793551035,4140,4140,4140,4140,0
20231207,174700,793551035,4140,4140,4140,4140,0
20231207,174600,793551035,4140,4140,4140,4140,0
20231207,174500,793551035,4140,4140,4140,4140,0
20231207,174400,793551035,4140,4140,4140,4140,0
20231207,174300,793551035,4140,4140,4140,4140,0
20231207,174200,793551035,4140,4140,4140,4140,0
20231207,174100,793551035,4140,4140,4140,4140,0
20231207,174000,793551035,4140,4140,4140,4140,0
20231207,173900,793551035,4140,4140,4140,4140,0
20231207,173800,793551035,4140,4140,4140,4140,0
20231207,173700,793551035,4140,4140,4140,4140,0
20231207,173600,793551035,4140,4140,4140,4140,0
20231207,173500,793551035,4140,4140,4140,4140,0
20231207,173400,793551035,4140,4140,4140,4140,0
20231207,173300,793551035,4140,4140,4140,4140,0
20231207,173200,793551035,4140,4140,4140,4140,0
20231207,173100,793551035,4140,4140,4140,4140,0
20231207,173000,793551035,4140,4140,4140,4140,0
20231207,172900,793551035,4140,4140,4140,4140,0
20231207,172800,793551035,4140,4140,4140,4140,0
20231207,172700,793551035,4140,4140,4140,4140,0
20231207,172600,793551035,4140,4140,4140,4140,0
20231207,172500,793551035,4140,4140,4140,4140,0
20231207,172400,793551035,4140,4140,4140,4140,5531
20231207,172300,793551035,4140,4140,4140,4140,0
20231207,172200,793551035,4140,4140,4140,4140,0
20231207,172100,793551035,4140,4140,4140,4140,0
20231207,172000,793551035,4140,4140,4140,4140,0
20231207,171900,793551035,4140,4140,4140,4140,0
20231207,171800,793551035,4140,4140,4140,4140,0
20231207,171700,793551035,4140,4140,4140,4140,0
20231207,171600,793551035,4140,4140,4140,4140,0
20231207,171500,793551035,4140,4140,4140,4140,0
20231207,171400,793551035,4140,4140,4140,4140,0
20231207,171300,793551035,4140,4140,4140,4140,0
20231207,171200,793551035,4140,4140,4140,4140,0
20231207,171100,793551035,4140,4140,4140,4140,0
20231207,171000,793551035,4140,4140,4140,4140,0
20231207,170900,793551035,4140,4140,4140,4140,0
20231207,170800,793551035,4140,4140,4140,4140,0
20231207,170700,793551035,4140,4140,4140,4140,0
20231207,170600,793551035,4140,4140,4140,4140,0
20231207,170500,793551035,4140,4140,4140,4140,0
20231207,170400,793551035,4140,4140,4140,4140,0
20231207,170300,793551035,4140,4140,4140,4140,0
20231207,170200,793551035,4140,4140,4140,4140,0
20231207,170100,793551035,4140,4140,4140,4140,0
20231207,170000,793551035,4140,4140,4140,4140,0
20231207,165900,793551035,4140,4140,4140,4140,0
20231207,165800,793551035,4140,4140,4140,4140,0
20231207,165700,793551035,4140,4140,4140,4140,0
20231207,165600,793551035,4140,4140,4140,4140,0
20231207,165500,793551035,4140,4140,4140,4140,0
20231207,165400,793551035,4140,4140,4140,4140,5531
20231207,165300,793551035,4140,4140,4140,4140,0
20231207,165200,793551035,4140,4140,4140,4140,0
20231207,165100,793551035,4140,4140,4140,4140,0
20231207,165000,793551035,4140,4140,4140,4140,0
20231207,164900,793551035,4140,4140,4140,4140,0
20231207,164800,793551035,4140,4140,4140,4140,0
20231207,164700,793551035,4140,4140,4140,4140,0
20231207,164600,793551035,4140,4140,4140,4140,0
20231207,164500,793551035,4140,4140,4140,4140,0
20231207,164400,793551035,4140,4140,4140,4140,0
20231207,164300,793551035,4140,4140,4140,4140,0
20231207,164200,793551035,4140,4140,4140,4140,0
20231207,164100,793551035,4140,4140,4140,4140,0
20231207,164000,793551035,4140,4140,4140,4140,0
20231207,163900,793551035,4140,4140,4140,4140,0
20231207,163800,793551035,4140,4140,4140,4140,0
20231207,163700,793551035,4140,4140,4140,4140,0
20231207,163600,793551035,4140,4140,4140,4140,0
20231207,163500,793551035,4140,4140,4140,4140,0
20231207,163400,793551035,4140,4140,4140,4140,0
20231207,163300,793551035,4140,4140,4140,4140,0
20231207,163200,793551035,4140,4140,4140,4140,0
20231207,163100,793551035,4140,4140,4140,4140,0
20231207,163000,793551035,4140,4140,4140,4140,0
20231207,162900,793551035,4140,4140,4140,4140,0
20231207,162800,793551035,4140,4140,4140,4140,0
20231207,162700,793551035,4140,4140,4140,4140,0
20231207,162600,793551035,4140,4140,4140,4140,0
20231207,162500,793551035,4140,4140,4140,4140,0
20231207,162400,793551035,4140,4140,4140,4140,5531
20231207,162300,793551035,4140,4140,4140,4140,0
20231207,162200,793551035,4140,4140,4140,4140,0
20231207,162100,793551035,4140,4140,4140,4140,0
20231207,162000,793551035,4140,4140,4140,4140,0
20231207,161900,793551035,4140,4140,4140,4140,0
20231207,161800,793551035,4140,4140,4140,4140,0
20231207,161700,793551035,4140,4140,4140,4140,0
20231207,161600,793551035,4140,4140,4140,4140,0
20231207,161500,793551035,4140,4140,4140,4140,0
20231207,161400,793551035,4140,4140,4140,4140,0
20231207,161300,793551035,4140,4140,4140,4140,0
20231207,161200,793551035,4140,4140,4140,4140,0
20231207,161100,793551035,4140,4140,4140,4140,0
20231207,161000,793551035,4140,4140,4140,4140,0
20231207,160900,793551035,4140,4140,4140,4140,0
20231207,160800,793551035,4140,4140,4140,4140,0
20231207,160700,793551035,4140,4140,4140,4140,0
20231207,160600,793551035,4140,4140,4140,4140,0
20231207,160500,793551035,4140,4140,4140,4140,0
20231207,160400,793551035,4140,4140,4140,4140,0
20231207,160300,793551035,4140,4140,4140,4140,0
20231207,160200,793551035,4140,4140,4140,4140,0
20231207,160100,793551035,4140,4140,4140,4140,0
20231207,160000,793551035,4140,4140,4140,4140,0
20231207,155900,793551035,4140,4140,4140,4140,0
20231207,155800,793551035,4140,4140,4140,4140,0
20231207,155700,793551035,4140,4140,4140,4140,0
20231207,155600,793551035,4140,4140,4140,4140,0
20231207,155500,793551035,4140,4140,4140,4140,0
20231207,155400,793551035,4140,4140,4140,4140,5531
20231207,155300,793551035,4140,4140,4140,4140,0
20231207,155200,793551035,4140,4140,4140,4140,0
20231207,155100,793551035,4140,4140,4140,4140,0
20231207,155000,793551035,4140,4140,4140,4140,0
20231207,154900,793551035,4140,4140,4140,4140,0
20231207,154800,793551035,4140,4140,4140,4140,0
20231207,154700,793551035,4140,4140,4140,4140,0
20231207,154600,793551035,4140,4140,4140,4140,0
20231207,154500,793551035,4140,4140,4140,4140,0
20231207,154400,793551035,4140,4140,4140,4140,0
20231207,154300,793551035,4140,4140,4140,4140,0
20231207,154200,793551035,4140,4140,4140,4140,0
20231207,154100,793551035,4140,4140,4140,4140,0
20231207,154000,793551035,4140,4140,4140,4140,0
20231207,153900,793551035,4140,4140,4140,4140,0
20231207,153800,793551035,4140,4140,4140,4140,0
20231207,153700,793551035,4140,4140,4140,4140,0
20231207,153600,793551035,4140,4140,4140,4140,0
20231207,153500,793551035,4140,4140,4140,4140,0
20231207,153400,793551035,4140,4140,4140,4140,0
20231207,153300,793551035,4140,4140,4140,4140,0
20231207,153200,793551035,4140,4140,4140,4140,0
20231207,153100,793551035,4140,4140,4140,4140,0
20231207,153000,793551035,4140,4140,4140,4140,5531
20231207,152900,770652695,4180,4180,4180,4180,0
20231207,152800,770652695,4180,4180,4180,4180,0
20231207,152700,770652695,4180,4180,4180,4180,0
20231207,152600,770652695,4180,4180,4180,4180,0
20231207,152500,770652695,4180,4180,4180,4180,0
20231207,152400,770652695,4180,4180,4180,4180,0
20231207,152300,770652695,4180,4180,4180,4180,0
20231207,152200,770652695,4180,4180,4180,4180,0
20231207,152100,770652695,4180,4180,4180,4180,0
20231207,152000,770652695,4180,4180,4180,4180,0
20231207,151900,770652695,4180,4150,4180,4150,125
20231207,151800,770133245,4160,4160,4165,4160,26
20231207,151700,770025070,4150,4160,4160,4150,272
20231207,151600,768894735,4160,4150,4160,4150,301
20231207,151500,767645575,4145,4160,4160,4145,23
20231207,151400,767550225,4145,4145,4145,4145,11
20231207,151300,767504630,4145,4145,4145,4145,197
20231207,151200,766688065,4140,4165,4165,4140,489
20231207,151100,764662310,4170,4170,4170,4170,5
20231207,151000,764641460,4175,4175,4175,4175,150
20231207,150900,764015210,4180,4140,4185,4140,386
20231207,150800,762416755,4130,4150,4150,4130,530
20231207,150700,760222245,4160,4160,4160,4160,0
20231207,150600,760222245,4160,4150,4160,4125,5001
20231207,150500,739522375,4160,4165,4165,4160,84
20231207,150400,739172665,4175,4180,4180,4155,40
20231207,150300,739006240,4150,4150,4150,4150,0
20231207,150200,739006240,4150,4160,4185,4150,969
20231207,150100,734976035,4205,4160,4205,4160,6
20231207,150000,734950940,4210,4150,4210,4150,468
20231207,145900,733004055,4150,4155,4155,4150,607
20231207,145800,730484435,4150,4150,4150,4150,0
20231207,145700,730484435,4150,4155,4155,4150,738
20231207,145600,727421370,4165,4165,4165,4165,34
20231207,145500,727279760,4160,4170,4170,4160,303
20231207,145400,726017765,4165,4165,4185,4165,230
20231207,145300,725059795,4160,4160,4160,4155,77
20231207,145200,724739850,4160,4165,4165,4160,347
20231207,145100,723295170,4160,4160,4160,4160,24
20231207,145000,723195330,4150,4150,4150,4150,757
20231207,144900,720053780,4165,4165,4165,4150,121
20231207,144800,719550380,4165,4185,4190,4165,117
20231207,144700,719062840,4165,4185,4185,4165,395
20231207,144600,717416965,4195,4195,4195,4195,5
20231207,144500,717395990,4200,4140,4200,4140,941
20231207,144400,713481810,4140,4140,4140,4140,127
20231207,144300,712956030,4140,4125,4145,4125,214
20231207,144200,712070100,4125,4140,4140,4125,236
20231207,144100,711096585,4125,4130,4130,4125,1656
20231207,144000,704259205,4130,4110,4130,4100,1685
20231207,143900,697327135,4100,4120,4120,4100,557
20231207,143800,695042295,4130,4150,4165,4100,3522
20231207,143700,680528040,4150,4200,4200,4150,4178
20231207,143600,663063360,4195,4190,4195,4190,50
20231207,143500,662853835,4190,4250,4250,4190,11141
20231207,143400,615911625,4250,4250,4250,4250,151
20231207,143300,615269875,4265,4265,4265,4265,0
20231207,143200,615269875,4265,4260,4265,4260,678
20231207,143100,612379090,4260,4265,4265,4260,215
20231207,143000,611462140,4260,4255,4260,4250,1373
20231207,142900,605621720,4260,4260,4260,4260,0
20231207,142800,605621720,4260,4265,4265,4260,1019
20231207,142700,601280205,4265,4275,4275,4265,613
20231207,142600,598664500,4275,4285,4300,4275,47
20231207,142500,598463020,4290,4290,4290,4290,0
20231207,142400,598463020,4290,4290,4290,4290,0
20231207,142300,598463020,4290,4290,4290,4290,0
20231207,142200,598463020,4290,4295,4295,4290,10
20231207,142100,598420080,4290,4275,4290,4275,292
20231207,142000,597167535,4290,4290,4290,4290,0
20231207,141900,597167535,4290,4290,4290,4290,12
20231207,141800,597116055,4295,4295,4295,4295,200
20231207,141700,596257055,4295,4295,4295,4295,1
20231207,141600,596252760,4280,4285,4285,4280,90
20231207,141500,595867510,4325,4280,4325,4280,320
20231207,141400,594494650,4265,4265,4265,4265,0
20231207,141300,594494650,4265,4265,4265,4265,409
20231207,141200,592750265,4265,4270,4270,4265,178
20231207,141100,591990895,4280,4280,4280,4280,1
20231207,141000,591986615,4270,4270,4270,4270,1835
20231207,140900,584151165,4270,4270,4270,4270,0
20231207,140800,584151165,4270,4270,4270,4270,0
20231207,140700,584151165,4270,4270,4270,4270,0
20231207,140600,584151165,4270,4270,4270,4270,0
20231207,140500,584151165,4270,4270,4270,4270,235
20231207,140400,583147715,4270,4270,4270,4270,0
20231207,140300,583147715,4270,4275,4275,4270,927
20231207,140200,579186475,4275,4275,4275,4275,0
20231207,140100,579186475,4275,4275,4275,4275,1
20231207,140000,579182200,4275,4275,4275,4275,0
20231207,135900,579182200,4275,4275,4275,4275,2
20231207,135800,579173650,4275,4275,4275,4275,0
20231207,135700,579173650,4275,4275,4275,4275,10
20231207,135600,579130900,4275,4275,4275,4275,0
20231207,135500,579130900,4275,4275,4275,4275,37
20231207,135400,578972725,4295,4295,4295,4295,0
20231207,135300,578972725,4295,4295,4295,4295,50
20231207,135200,578757975,4275,4275,4275,4275,0
20231207,135100,578757975,4275,4280,4280,4275,193
20231207,135000,577931960,4285,4285,4285,4285,52
20231207,134900,577709140,4285,4285,4285,4285,4
20231207,134800,577692000,4285,4285,4285,4285,0
20231207,134700,577692000,4285,4285,4285,4285,0
20231207,134600,577692000,4285,4285,4285,4285,0
20231207,134500,577692000,4285,4285,4285,4285,101
20231207,134400,577259215,4285,4285,4285,4285,0
20231207,134300,577259215,4285,4285,4285,4285,0
20231207,134200,577259215,4285,4285,4285,4285,200
20231207,134100,576402215,4285,4285,4285,4285,0
20231207,134000,576402215,4285,4285,4285,4285,326
20231207,133900,575005305,4285,4285,4285,4285,0
20231207,133800,575005305,4285,4280,4285,4280,442
20231207,133700,573111600,4275,4275,4275,4275,0
20231207,133600,573111600,4275,4275,4275,4275,65
20231207,133500,572833725,4275,4275,4275,4275,17
20231207,133400,572761050,4275,4275,4275,4275,0
20231207,133300,572761050,4275,4275,4275,4275,0
20231207,133200,572761050,4275,4270,4275,4270,203
20231207,133100,571893250,4260,4275,4275,4260,3000
20231207,133000,559088740,4275,4275,4275,4275,0
20231207,132900,559088740,4275,4275,4275,4275,100
20231207,132800,558661240,4275,4280,4280,4275,1000
20231207,132700,554385920,4280,4280,4280,4280,0
20231207,132600,554385920,4280,4280,4280,4280,400
20231207,132500,552673920,4280,4285,4285,4280,32
20231207,132400,552536845,4295,4295,4295,4295,69
20231207,132300,552240490,4300,4300,4300,4300,0
20231207,132200,552240490,4300,4300,4300,4300,0
20231207,132100,552240490,4300,4300,4300,4300,61
20231207,132000,551978190,4300,4300,4300,4300,100
20231207,131900,551548190,4315,4315,4315,4315,2
20231207,131800,551539560,4300,4300,4300,4300,0
20231207,131700,551539560,4300,4300,4300,4300,0
20231207,131600,551539560,4300,4300,4300,4300,0
20231207,131500,551539560,4300,4300,4300,4300,428
20231207,131400,549699160,4325,4325,4325,4325,0
20231207,131300,549699160,4325,4325,4325,4325,0
20231207,131200,549699160,4325,4325,4325,4325,0
20231207,131100,549699160,4325,4325,4325,4325,0
20231207,131000,549699160,4325,4325,4325,4325,131
20231207,130900,549132585,4300,4300,4300,4300,119
20231207,130800,548620885,4330,4330,4330,4330,0
20231207,130700,548620885,4330,4330,4330,4330,0
20231207,130600,548620885,4330,4330,4330,4330,0
20231207,130500,548620885,4330,4325,4330,4325,100
20231207,130400,548187970,4330,4315,4330,4310,302
20231207,130300,546882395,4325,4320,4325,4320,180
20231207,130200,546104700,4340,4310,4340,4310,992
20231207,130100,541824525,4295,4295,4295,4295,1
20231207,130000,541820230,4315,4315,4315,4315,0
20231207,125900,541820230,4315,4315,4315,4315,0
20231207,125800,541820230,4315,4315,4315,4315,0
20231207,125700,541820230,4315,4315,4315,4315,0
20231207,125600,541820230,4315,4300,4315,4300,100
20231207,125500,541389650,4305,4290,4305,4290,1119
20231207,125400,536575355,4285,4285,4285,4285,1
20231207,125300,536571070,4280,4285,4285,4280,274
20231207,125200,535397970,4285,4285,4285,4285,0
20231207,125100,535397970,4285,4280,4285,4280,48
20231207,125000,535192405,4270,4270,4270,4270,1
20231207,124900,535188135,4265,4265,4265,4265,0
20231207,124800,535188135,4265,4265,4265,4265,3
20231207,124700,535175340,4265,4265,4265,4265,0
20231207,124600,535175340,4265,4270,4295,4265,1050
20231207,124500,530680055,4270,4280,4280,4270,3807
20231207,124400,514407790,4280,4285,4285,4280,73
20231207,124300,514095330,4280,4290,4290,4280,2107
20231207,124200,505069420,4295,4295,4295,4295,232
20231207,124100,504072980,4305,4300,4305,4300,224
20231207,124000,503109480,4305,4305,4305,4305,150
20231207,123900,502463730,4315,4315,4315,4315,0
20231207,123800,502463730,4315,4315,4315,4315,0
20231207,123700,502463730,4315,4315,4315,4315,0
20231207,123600,502463730,4315,4315,4315,4315,0
20231207,123500,502463730,4315,4315,4315,4315,0
20231207,123400,502463730,4315,4315,4315,4315,11
20231207,123300,502416265,4315,4315,4315,4315,5
20231207,123200,502394690,4315,4315,4315,4315,1
20231207,123100,502390375,4300,4310,4310,4300,419
20231207,123000,500588240,4315,4315,4315,4315,0
20231207,122900,500588240,4315,4315,4315,4315,105
20231207,122800,500135165,4330,4330,4330,4330,1
20231207,122700,500130835,4330,4330,4330,4330,23
20231207,122600,500031245,4345,4345,4345,4345,0
20231207,122500,500031245,4345,4320,4345,4310,61
20231207,122400,499768100,4310,4315,4315,4310,55
20231207,122300,499530815,4305,4305,4305,4305,0
20231207,122200,499530815,4305,4305,4305,4305,0
20231207,122100,499530815,4305,4305,4305,4305,0
20231207,122000,499530815,4305,4305,4305,4305,84
20231207,121900,499169195,4300,4310,4310,4300,1046
20231207,121800,494666660,4305,4330,4330,4305,1187
20231207,121700,489549325,4330,4325,4330,4325,175
20231207,121600,488792330,4340,4340,4340,4340,0
20231207,121500,488792330,4340,4340,4340,4340,467
20231207,121400,486765550,4345,4345,4345,4345,209
20231207,121300,485857445,4350,4350,4350,4350,100
20231207,121200,485422445,4350,4350,4350,4350,0
20231207,121100,485422445,4350,4350,4350,4350,3
20231207,121000,485409395,4350,4350,4350,4350,220
20231207,120900,484452395,4370,4370,4370,4370,0
20231207,120800,484452395,4370,4370,4370,4370,0
20231207,120700,484452395,4370,4370,4370,4370,0
20231207,120600,484452395,4370,4370,4370,4370,0
20231207,120500,484452395,4370,4370,4375,4370,1657
20231207,120400,477204965,4340,4345,4345,4340,640
20231207,120300,474424170,4345,4360,4360,4345,761
20231207,120200,471112905,4355,4365,4365,4355,183
20231207,120100,470315365,4355,4355,4355,4355,0
20231207,120000,470315365,4355,4365,4365,4355,45
20231207,115900,470119350,4360,4360,4360,4360,184
20231207,115800,469317110,4355,4375,4375,4355,654
20231207,115700,466463610,4385,4385,4385,4385,4
20231207,115600,466446070,4390,4390,4390,4390,1
20231207,115500,466441680,4390,4390,4390,4390,272
20231207,115400,465247600,4395,4395,4395,4395,53
20231207,115300,465014665,4395,4395,4395,4395,9
20231207,115200,464975110,4395,4405,4405,4395,27
20231207,115100,464856255,4405,4405,4405,4405,0
20231207,115000,464856255,4405,4405,4405,4405,117
20231207,114900,464340870,4405,4405,4405,4405,0
20231207,114800,464340870,4405,4405,4405,4405,1
20231207,114700,464336465,4405,4405,4405,4395,213
20231207,114600,463399930,4405,4410,4410,4405,284
20231207,114500,462148535,4410,4410,4410,4410,75
20231207,114400,461817785,4410,4410,4410,4410,78
20231207,114300,461473805,4425,4425,4425,4425,0
20231207,114200,461473805,4425,4425,4425,4425,70
20231207,114100,461164055,4435,4415,4435,4415,68
20231207,114000,460863710,4395,4395,4395,4395,0
20231207,113900,460863710,4395,4395,4395,4395,110
20231207,113800,460380260,4395,4395,4395,4395,0
20231207,113700,460380260,4395,4395,4395,4395,0
20231207,113600,460380260,4395,4415,4415,4395,50
20231207,113500,460160215,4415,4400,4415,4400,179
20231207,113400,459372540,4385,4400,4400,4380,369
20231207,113300,457754480,4395,4400,4400,4395,137
20231207,113200,457152020,4395,4395,4395,4395,470
20231207,113100,455086370,4395,4410,4410,4395,277
20231207,113000,453866875,4410,4415,4415,4410,104
20231207,112900,453407930,4415,4415,4415,4415,52
20231207,112800,453178350,4415,4430,4430,4415,556
20231207,112700,450720855,4430,4430,4440,4430,262
20231207,112600,449559295,4430,4430,4450,4430,125
20231207,112500,449005285,4420,4435,4480,4420,6179
20231207,112400,421503310,4435,4415,4445,4410,1590
20231207,112300,414452865,4415,4345,4450,4345,4025
20231207,112200,396722020,4345,4335,4345,4335,101
20231207,112100,396284175,4340,4335,4340,4335,1340
20231207,112000,390471800,4335,4310,4335,4310,2
20231207,111900,390463155,4305,4335,4335,4305,2010
20231207,111800,381799950,4340,4335,4340,4305,4023
20231207,111700,364441220,4315,4315,4315,4315,0
20231207,111600,364441220,4315,4310,4315,4300,1457
20231207,111500,358166175,4310,4310,4310,4310,278
20231207,111400,356967995,4310,4315,4315,4310,588
20231207,111300,354433035,4310,4315,4315,4310,840
20231207,111200,350812475,4315,4315,4315,4315,0
20231207,111100,350812475,4315,4310,4315,4310,212
20231207,111000,349898695,4315,4320,4320,4315,290
20231207,110900,348647155,4330,4330,4330,4330,0
20231207,110800,348647155,4330,4330,4330,4330,96
20231207,110700,348231475,4330,4330,4330,4330,2
20231207,110600,348222815,4330,4320,4330,4320,543
20231207,110500,345873875,4330,4330,4330,4330,190
20231207,110400,345051175,4330,4330,4330,4330,1
20231207,110300,345046845,4330,4330,4330,4330,200
20231207,110200,344180845,4315,4320,4320,4315,200
20231207,110100,343317675,4320,4320,4320,4320,296
20231207,110000,342038955,4320,4320,4320,4320,1
20231207,105900,342034635,4350,4355,4355,4350,1022
20231207,105800,337588685,4365,4365,4365,4365,19
20231207,105700,337505750,4370,4370,4370,4370,100
20231207,105600,337068750,4380,4380,4380,4380,0
20231207,105500,337068750,4380,4345,4380,4345,356
20231207,105400,335519710,4335,4335,4335,4335,187
20231207,105300,334709065,4335,4315,4335,4315,1000
20231207,105200,330383280,4305,4305,4305,4305,0
20231207,105100,330383280,4305,4305,4305,4305,10
20231207,105000,330340230,4310,4310,4310,4310,20
20231207,104900,330254030,4310,4310,4310,4310,0
20231207,104800,330254030,4310,4310,4310,4310,400
20231207,104700,328530030,4330,4330,4330,4330,102
20231207,104600,328088370,4330,4330,4330,4330,5
20231207,104500,328066720,4335,4335,4335,4335,0
20231207,104400,328066720,4335,4335,4335,4335,71
20231207,104300,327758935,4300,4325,4335,4300,520
20231207,104200,325507925,4325,4295,4325,4290,525
20231207,104100,323248570,4300,4300,4300,4300,0
20231207,104000,323248570,4300,4295,4300,4295,166
20231207,103900,322534970,4325,4325,4325,4325,0
20231207,103800,322534970,4325,4325,4325,4325,0
20231207,103700,322534970,4325,4325,4325,4325,1
20231207,103600,322530645,4290,4290,4290,4290,0
20231207,103500,322530645,4290,4305,4305,4290,802
20231207,103400,319082715,4310,4310,4310,4310,0
20231207,103300,319082715,4310,4310,4310,4310,0
20231207,103200,319082715,4310,4310,4310,4310,0
20231207,103100,319082715,4310,4320,4320,4310,133
20231207,103000,318509325,4320,4325,4330,4320,496
20231207,102900,316364015,4325,4315,4325,4315,138
20231207,102800,315767715,4325,4315,4325,4300,138
20231207,102700,315172280,4315,4315,4315,4315,3
20231207,102600,315159335,4315,4315,4315,4315,5
20231207,102500,315137760,4315,4325,4325,4315,60
20231207,102400,314878550,4315,4315,4315,4315,0
20231207,102300,314878550,4315,4315,4315,4315,0
20231207,102200,314878550,4315,4305,4315,4300,783
20231207,102100,311502445,4315,4315,4315,4315,50
20231207,102000,311286695,4315,4315,4315,4315,0
20231207,101900,311286695,4315,4315,4315,4315,5
20231207,101800,311265120,4315,4315,4315,4315,110
20231207,101700,310790470,4315,4315,4315,4315,0
20231207,101600,310790470,4315,4315,4315,4315,72
20231207,101500,310479790,4315,4315,4315,4315,0
20231207,101400,310479790,4315,4315,4315,4315,0
20231207,101300,310479790,4315,4290,4315,4290,127
20231207,101200,309931810,4290,4295,4295,4290,30
20231207,101100,309803030,4320,4295,4320,4295,120
20231207,101000,309287130,4295,4300,4300,4285,791
20231207,100900,305887295,4325,4320,4325,4320,23
20231207,100800,305787835,4300,4300,4300,4300,0
20231207,100700,305787835,4300,4300,4300,4300,0
20231207,100600,305787835,4300,4305,4305,4300,93
20231207,100500,305387750,4335,4300,4335,4300,1286
20231207,100400,299827240,4305,4305,4305,4305,313
20231207,100300,298479775,4305,4305,4305,4305,0
20231207,100200,298479775,4305,4305,4305,4305,0
20231207,100100,298479775,4305,4310,4310,4305,496
20231207,100000,296343645,4305,4305,4305,4305,0
20231207,095900,296343645,4305,4330,4330,4305,317
20231207,095800,294972970,4330,4330,4330,4330,12
20231207,095700,294921010,4330,4340,4340,4330,63
20231207,095600,294647720,4325,4330,4330,4325,279
20231207,095500,293440265,4330,4340,4340,4330,46
20231207,095400,293241075,4340,4340,4340,4340,5
20231207,095300,293219375,4330,4330,4330,4330,300
20231207,095200,291920375,4325,4340,4340,4325,395
20231207,095100,290209455,4340,4355,4355,4340,522
20231207,095000,287941415,4360,4360,4360,4360,100
20231207,094900,287505415,4360,4360,4360,4360,500
20231207,094800,285325415,4345,4350,4350,4345,802
20231207,094700,281837860,4350,4350,4350,4350,952
20231207,094600,277696660,4350,4355,4355,4350,404
20231207,094500,275938250,4375,4360,4375,4360,301
20231207,094400,274624405,4345,4315,4345,4310,1193
20231207,094300,269472720,4320,4335,4335,4320,203
20231207,094200,268595240,4300,4305,4305,4300,501
20231207,094100,266440765,4300,4335,4335,4300,3
20231207,094000,266427830,4290,4300,4320,4290,395
20231207,093900,264729160,4280,4275,4305,4275,1642
20231207,093800,257697990,4275,4325,4325,4275,1064
20231207,093700,253137465,4300,4335,4335,4300,2197
20231207,093600,243651635,4350,4355,4355,4350,57
20231207,093500,243403405,4360,4360,4360,4360,0
20231207,093400,243403405,4360,4360,4360,4360,0
20231207,093300,243403405,4360,4335,4360,4305,2202
20231207,093200,233858370,4340,4365,4365,4340,784
20231207,093100,230437075,4365,4415,4415,4365,2436
20231207,093000,219743680,4420,4380,4420,4375,637
20231207,092900,216951470,4380,4435,4440,4380,6185
20231207,092800,189584190,4435,4430,4440,4430,738
20231207,092700,186312615,4430,4435,4440,4430,583
20231207,092600,183728180,4430,4425,4430,4425,1304
20231207,092500,177952630,4425,4425,4460,4425,1842
20231207,092400,169790090,4475,4465,4475,4420,1973
20231207,092300,161005130,4465,4480,4485,4465,1988
20231207,092200,152103210,4480,4450,4480,4425,3269
20231207,092100,137507990,4435,4430,4450,4410,1522
20231207,092000,130764880,4430,4430,4445,4405,1336
20231207,091900,124863235,4430,4455,4460,4420,3944
20231207,091800,107301350,4395,4380,4460,4380,6750
20231207,091700,77456785,4360,4275,4360,4275,3021
20231207,091600,64378315,4275,4275,4275,4275,129
20231207,091500,63826840,4255,4255,4255,4255,732
20231207,091400,60712180,4245,4245,4245,4245,2
20231207,091300,60703690,4245,4245,4245,4245,0
20231207,091200,60703690,4245,4245,4245,4245,20
20231207,091100,60618790,4260,4240,4260,4240,385
20231207,091000,58982710,4230,4220,4230,4220,176
20231207,090900,58239980,4220,4225,4225,4220,2568
20231207,090800,47393895,4220,4250,4250,4220,2298
20231207,090700,37681850,4230,4230,4230,4230,369
20231207,090600,36120980,4230,4250,4250,4225,820
20231207,090500,32655065,4225,4235,4255,4225,963
20231207,090400,28583950,4230,4240,4240,4225,384
20231207,090300,26959440,4230,4220,4230,4220,565
20231207,090200,24572080,4220,4260,4260,4220,1607
20231207,090100,17770470,4240,4280,4295,4240,1357
20231207,090000,11987775,4280,4305,4305,4270,2678