KissMeData/037270/min/candle-20231205.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231205,191900,570142990,4200,4200,4200,4200,3129
20231205,191800,570142990,4200,4200,4200,4200,0
20231205,191700,570142990,4200,4200,4200,4200,0
20231205,191600,570142990,4200,4200,4200,4200,0
20231205,191500,570142990,4200,4200,4200,4200,0
20231205,191400,570142990,4200,4200,4200,4200,0
20231205,191300,570142990,4200,4200,4200,4200,0
20231205,191200,570142990,4200,4200,4200,4200,0
20231205,191100,570142990,4200,4200,4200,4200,0
20231205,191000,570142990,4200,4200,4200,4200,0
20231205,190900,570142990,4200,4200,4200,4200,0
20231205,190800,570142990,4200,4200,4200,4200,0
20231205,190700,570142990,4200,4200,4200,4200,0
20231205,190600,570142990,4200,4200,4200,4200,0
20231205,190500,570142990,4200,4200,4200,4200,0
20231205,190400,570142990,4200,4200,4200,4200,0
20231205,190300,570142990,4200,4200,4200,4200,0
20231205,190200,570142990,4200,4200,4200,4200,0
20231205,190100,570142990,4200,4200,4200,4200,0
20231205,190000,570142990,4200,4200,4200,4200,0
20231205,185900,570142990,4200,4200,4200,4200,0
20231205,185800,570142990,4200,4200,4200,4200,0
20231205,185700,570142990,4200,4200,4200,4200,0
20231205,185600,570142990,4200,4200,4200,4200,0
20231205,185500,570142990,4200,4200,4200,4200,0
20231205,185400,570142990,4200,4200,4200,4200,0
20231205,185300,570142990,4200,4200,4200,4200,0
20231205,185200,570142990,4200,4200,4200,4200,0
20231205,185100,570142990,4200,4200,4200,4200,0
20231205,185000,570142990,4200,4200,4200,4200,0
20231205,184900,570142990,4200,4200,4200,4200,3129
20231205,184800,570142990,4200,4200,4200,4200,0
20231205,184700,570142990,4200,4200,4200,4200,0
20231205,184600,570142990,4200,4200,4200,4200,0
20231205,184500,570142990,4200,4200,4200,4200,0
20231205,184400,570142990,4200,4200,4200,4200,0
20231205,184300,570142990,4200,4200,4200,4200,0
20231205,184200,570142990,4200,4200,4200,4200,0
20231205,184100,570142990,4200,4200,4200,4200,0
20231205,184000,570142990,4200,4200,4200,4200,0
20231205,183900,570142990,4200,4200,4200,4200,0
20231205,183800,570142990,4200,4200,4200,4200,0
20231205,183700,570142990,4200,4200,4200,4200,0
20231205,183600,570142990,4200,4200,4200,4200,0
20231205,183500,570142990,4200,4200,4200,4200,0
20231205,183400,570142990,4200,4200,4200,4200,0
20231205,183300,570142990,4200,4200,4200,4200,0
20231205,183200,570142990,4200,4200,4200,4200,0
20231205,183100,570142990,4200,4200,4200,4200,0
20231205,183000,570142990,4200,4200,4200,4200,0
20231205,182900,570142990,4200,4200,4200,4200,0
20231205,182800,570142990,4200,4200,4200,4200,0
20231205,182700,570142990,4200,4200,4200,4200,0
20231205,182600,570142990,4200,4200,4200,4200,0
20231205,182500,570142990,4200,4200,4200,4200,0
20231205,182400,570142990,4200,4200,4200,4200,0
20231205,182300,570142990,4200,4200,4200,4200,0
20231205,182200,570142990,4200,4200,4200,4200,0
20231205,182100,570142990,4200,4200,4200,4200,0
20231205,182000,570142990,4200,4200,4200,4200,0
20231205,181900,570142990,4200,4200,4200,4200,3129
20231205,181800,570142990,4200,4200,4200,4200,0
20231205,181700,570142990,4200,4200,4200,4200,0
20231205,181600,570142990,4200,4200,4200,4200,0
20231205,181500,570142990,4200,4200,4200,4200,0
20231205,181400,570142990,4200,4200,4200,4200,0
20231205,181300,570142990,4200,4200,4200,4200,0
20231205,181200,570142990,4200,4200,4200,4200,0
20231205,181100,570142990,4200,4200,4200,4200,0
20231205,181000,570142990,4200,4200,4200,4200,0
20231205,180900,570142990,4200,4200,4200,4200,0
20231205,180800,570142990,4200,4200,4200,4200,0
20231205,180700,570142990,4200,4200,4200,4200,0
20231205,180600,570142990,4200,4200,4200,4200,0
20231205,180500,570142990,4200,4200,4200,4200,0
20231205,180400,570142990,4200,4200,4200,4200,0
20231205,180300,570142990,4200,4200,4200,4200,0
20231205,180200,570142990,4200,4200,4200,4200,0
20231205,180100,570142990,4200,4200,4200,4200,0
20231205,180000,570142990,4200,4200,4200,4200,0
20231205,175900,570142990,4200,4200,4200,4200,0
20231205,175800,570142990,4200,4200,4200,4200,0
20231205,175700,570142990,4200,4200,4200,4200,0
20231205,175600,570142990,4200,4200,4200,4200,0
20231205,175500,570142990,4200,4200,4200,4200,0
20231205,175400,570142990,4200,4200,4200,4200,0
20231205,175300,570142990,4200,4200,4200,4200,0
20231205,175200,570142990,4200,4200,4200,4200,0
20231205,175100,570142990,4200,4200,4200,4200,0
20231205,175000,570142990,4200,4200,4200,4200,0
20231205,174900,570142990,4200,4200,4200,4200,3129
20231205,174800,570142990,4200,4200,4200,4200,0
20231205,174700,570142990,4200,4200,4200,4200,0
20231205,174600,570142990,4200,4200,4200,4200,0
20231205,174500,570142990,4200,4200,4200,4200,0
20231205,174400,570142990,4200,4200,4200,4200,0
20231205,174300,570142990,4200,4200,4200,4200,0
20231205,174200,570142990,4200,4200,4200,4200,0
20231205,174100,570142990,4200,4200,4200,4200,0
20231205,174000,570142990,4200,4200,4200,4200,0
20231205,173900,570142990,4200,4200,4200,4200,0
20231205,173800,570142990,4200,4200,4200,4200,0
20231205,173700,570142990,4200,4200,4200,4200,0
20231205,173600,570142990,4200,4200,4200,4200,0
20231205,173500,570142990,4200,4200,4200,4200,0
20231205,173400,570142990,4200,4200,4200,4200,0
20231205,173300,570142990,4200,4200,4200,4200,0
20231205,173200,570142990,4200,4200,4200,4200,0
20231205,173100,570142990,4200,4200,4200,4200,0
20231205,173000,570142990,4200,4200,4200,4200,0
20231205,172900,570142990,4200,4200,4200,4200,0
20231205,172800,570142990,4200,4200,4200,4200,0
20231205,172700,570142990,4200,4200,4200,4200,0
20231205,172600,570142990,4200,4200,4200,4200,0
20231205,172500,570142990,4200,4200,4200,4200,0
20231205,172400,570142990,4200,4200,4200,4200,0
20231205,172300,570142990,4200,4200,4200,4200,0
20231205,172200,570142990,4200,4200,4200,4200,0
20231205,172100,570142990,4200,4200,4200,4200,0
20231205,172000,570142990,4200,4200,4200,4200,0
20231205,171900,570142990,4200,4200,4200,4200,3129
20231205,171800,570142990,4200,4200,4200,4200,0
20231205,171700,570142990,4200,4200,4200,4200,0
20231205,171600,570142990,4200,4200,4200,4200,0
20231205,171500,570142990,4200,4200,4200,4200,0
20231205,171400,570142990,4200,4200,4200,4200,0
20231205,171300,570142990,4200,4200,4200,4200,0
20231205,171200,570142990,4200,4200,4200,4200,0
20231205,171100,570142990,4200,4200,4200,4200,0
20231205,171000,570142990,4200,4200,4200,4200,0
20231205,170900,570142990,4200,4200,4200,4200,0
20231205,170800,570142990,4200,4200,4200,4200,0
20231205,170700,570142990,4200,4200,4200,4200,0
20231205,170600,570142990,4200,4200,4200,4200,0
20231205,170500,570142990,4200,4200,4200,4200,0
20231205,170400,570142990,4200,4200,4200,4200,0
20231205,170300,570142990,4200,4200,4200,4200,0
20231205,170200,570142990,4200,4200,4200,4200,0
20231205,170100,570142990,4200,4200,4200,4200,0
20231205,170000,570142990,4200,4200,4200,4200,0
20231205,165900,570142990,4200,4200,4200,4200,0
20231205,165800,570142990,4200,4200,4200,4200,0
20231205,165700,570142990,4200,4200,4200,4200,0
20231205,165600,570142990,4200,4200,4200,4200,0
20231205,165500,570142990,4200,4200,4200,4200,0
20231205,165400,570142990,4200,4200,4200,4200,0
20231205,165300,570142990,4200,4200,4200,4200,0
20231205,165200,570142990,4200,4200,4200,4200,0
20231205,165100,570142990,4200,4200,4200,4200,0
20231205,165000,570142990,4200,4200,4200,4200,0
20231205,164900,570142990,4200,4200,4200,4200,3129
20231205,164800,570142990,4200,4200,4200,4200,0
20231205,164700,570142990,4200,4200,4200,4200,0
20231205,164600,570142990,4200,4200,4200,4200,0
20231205,164500,570142990,4200,4200,4200,4200,0
20231205,164400,570142990,4200,4200,4200,4200,0
20231205,164300,570142990,4200,4200,4200,4200,0
20231205,164200,570142990,4200,4200,4200,4200,0
20231205,164100,570142990,4200,4200,4200,4200,0
20231205,164000,570142990,4200,4200,4200,4200,0
20231205,163900,570142990,4200,4200,4200,4200,0
20231205,163800,570142990,4200,4200,4200,4200,0
20231205,163700,570142990,4200,4200,4200,4200,0
20231205,163600,570142990,4200,4200,4200,4200,0
20231205,163500,570142990,4200,4200,4200,4200,0
20231205,163400,570142990,4200,4200,4200,4200,0
20231205,163300,570142990,4200,4200,4200,4200,0
20231205,163200,570142990,4200,4200,4200,4200,0
20231205,163100,570142990,4200,4200,4200,4200,0
20231205,163000,570142990,4200,4200,4200,4200,0
20231205,162900,570142990,4200,4200,4200,4200,0
20231205,162800,570142990,4200,4200,4200,4200,0
20231205,162700,570142990,4200,4200,4200,4200,0
20231205,162600,570142990,4200,4200,4200,4200,0
20231205,162500,570142990,4200,4200,4200,4200,0
20231205,162400,570142990,4200,4200,4200,4200,0
20231205,162300,570142990,4200,4200,4200,4200,0
20231205,162200,570142990,4200,4200,4200,4200,0
20231205,162100,570142990,4200,4200,4200,4200,0
20231205,162000,570142990,4200,4200,4200,4200,0
20231205,161900,570142990,4200,4200,4200,4200,3129
20231205,161800,570142990,4200,4200,4200,4200,0
20231205,161700,570142990,4200,4200,4200,4200,0
20231205,161600,570142990,4200,4200,4200,4200,0
20231205,161500,570142990,4200,4200,4200,4200,0
20231205,161400,570142990,4200,4200,4200,4200,0
20231205,161300,570142990,4200,4200,4200,4200,0
20231205,161200,570142990,4200,4200,4200,4200,0
20231205,161100,570142990,4200,4200,4200,4200,0
20231205,161000,570142990,4200,4200,4200,4200,0
20231205,160900,570142990,4200,4200,4200,4200,0
20231205,160800,570142990,4200,4200,4200,4200,0
20231205,160700,570142990,4200,4200,4200,4200,0
20231205,160600,570142990,4200,4200,4200,4200,0
20231205,160500,570142990,4200,4200,4200,4200,0
20231205,160400,570142990,4200,4200,4200,4200,0
20231205,160300,570142990,4200,4200,4200,4200,0
20231205,160200,570142990,4200,4200,4200,4200,0
20231205,160100,570142990,4200,4200,4200,4200,0
20231205,160000,570142990,4200,4200,4200,4200,0
20231205,155900,570142990,4200,4200,4200,4200,0
20231205,155800,570142990,4200,4200,4200,4200,0
20231205,155700,570142990,4200,4200,4200,4200,0
20231205,155600,570142990,4200,4200,4200,4200,0
20231205,155500,570142990,4200,4200,4200,4200,0
20231205,155400,570142990,4200,4200,4200,4200,0
20231205,155300,570142990,4200,4200,4200,4200,0
20231205,155200,570142990,4200,4200,4200,4200,0
20231205,155100,570142990,4200,4200,4200,4200,0
20231205,155000,570142990,4200,4200,4200,4200,0
20231205,154900,570142990,4200,4200,4200,4200,3129
20231205,154800,570142990,4200,4200,4200,4200,0
20231205,154700,570142990,4200,4200,4200,4200,0
20231205,154600,570142990,4200,4200,4200,4200,0
20231205,154500,570142990,4200,4200,4200,4200,0
20231205,154400,570142990,4200,4200,4200,4200,0
20231205,154300,570142990,4200,4200,4200,4200,0
20231205,154200,570142990,4200,4200,4200,4200,0
20231205,154100,570142990,4200,4200,4200,4200,0
20231205,154000,570142990,4200,4200,4200,4200,0
20231205,153900,570142990,4200,4200,4200,4200,0
20231205,153800,570142990,4200,4200,4200,4200,0
20231205,153700,570142990,4200,4200,4200,4200,0
20231205,153600,570142990,4200,4200,4200,4200,0
20231205,153500,570142990,4200,4200,4200,4200,0
20231205,153400,570142990,4200,4200,4200,4200,0
20231205,153300,570142990,4200,4200,4200,4200,0
20231205,153200,570142990,4200,4200,4200,4200,0
20231205,153100,570142990,4200,4200,4200,4200,0
20231205,153000,570142990,4200,4200,4200,4200,3129
20231205,152900,557001190,4190,4190,4190,4190,0
20231205,152800,557001190,4190,4190,4190,4190,0
20231205,152700,557001190,4190,4190,4190,4190,0
20231205,152600,557001190,4190,4190,4190,4190,0
20231205,152500,557001190,4190,4190,4190,4190,0
20231205,152400,557001190,4190,4190,4190,4190,0
20231205,152300,557001190,4190,4190,4190,4190,0
20231205,152200,557001190,4190,4190,4190,4190,0
20231205,152100,557001190,4190,4190,4190,4190,0
20231205,152000,557001190,4190,4190,4190,4190,0
20231205,151900,557001190,4190,4170,4190,4170,430
20231205,151800,555208030,4170,4170,4170,4170,100
20231205,151700,554791030,4160,4165,4170,4160,505
20231205,151600,552688335,4165,4165,4170,4165,332
20231205,151500,551305440,4170,4170,4170,4170,802
20231205,151400,547961100,4170,4160,4170,4160,170
20231205,151300,547252940,4170,4170,4170,4170,199
20231205,151200,546423110,4165,4170,4170,4165,1175
20231205,151100,541525875,4170,4165,4170,4165,380
20231205,151000,539942275,4165,4160,4165,4160,115
20231205,150900,539463800,4165,4165,4165,4165,51
20231205,150800,539251385,4165,4165,4165,4160,730
20231205,150700,536211935,4165,4165,4165,4165,25
20231205,150600,536107810,4170,4170,4170,4170,525
20231205,150500,533918560,4170,4170,4170,4170,0
20231205,150400,533918560,4170,4170,4170,4170,6
20231205,150300,533893540,4170,4165,4170,4165,5
20231205,150200,533872705,4165,4165,4165,4165,820
20231205,150100,530457405,4165,4170,4170,4165,927
20231205,150000,526594660,4170,4170,4170,4170,647
20231205,145900,523896670,4170,4170,4170,4170,301
20231205,145800,522641500,4165,4165,4170,4165,156
20231205,145700,521991500,4170,4170,4170,4170,0
20231205,145600,521991500,4170,4170,4170,4165,12
20231205,145500,521941465,4170,4170,4170,4170,944
20231205,145400,518004985,4180,4180,4180,4180,21
20231205,145300,517917205,4175,4175,4175,4175,1501
20231205,145200,511650530,4185,4165,4185,4165,1097
20231205,145100,507080310,4160,4165,4165,4160,1514
20231205,145000,500782000,4165,4165,4165,4165,333
20231205,144900,499395055,4165,4165,4165,4165,31
20231205,144800,499265940,4170,4165,4170,4165,504
20231205,144700,497164265,4170,4170,4170,4170,2
20231205,144600,497155925,4160,4160,4160,4160,500
20231205,144500,495075925,4160,4165,4165,4160,150
20231205,144400,494451805,4170,4170,4170,4170,0
20231205,144300,494451805,4170,4170,4170,4170,1
20231205,144200,494447635,4160,4170,4170,4160,411
20231205,144100,492737390,4165,4165,4165,4165,88
20231205,144000,492370870,4165,4165,4165,4165,293
20231205,143900,491150525,4170,4165,4170,4165,80
20231205,143800,490817175,4170,4170,4170,4170,15
20231205,143700,490754625,4170,4170,4170,4170,1
20231205,143600,490750455,4165,4165,4165,4165,1741
20231205,143500,483499190,4170,4170,4170,4170,0
20231205,143400,483499190,4170,4170,4170,4170,624
20231205,143300,480897110,4170,4175,4175,4170,5361
20231205,143200,458535240,4185,4185,4185,4185,0
20231205,143100,458535240,4185,4185,4185,4185,169
20231205,143000,457827975,4185,4175,4185,4175,63
20231205,142900,457564940,4175,4175,4175,4175,17
20231205,142800,457493965,4175,4175,4175,4175,274
20231205,142700,456350015,4175,4175,4175,4175,320
20231205,142600,455014015,4175,4175,4175,4175,3409
20231205,142500,440781440,4180,4185,4185,4180,201
20231205,142400,439941255,4185,4185,4185,4185,1
20231205,142300,439937070,4180,4180,4180,4180,3419
20231205,142200,425645650,4185,4185,4185,4185,39
20231205,142100,425482435,4185,4185,4185,4185,140
20231205,142000,424896535,4185,4185,4185,4185,112
20231205,141900,424427815,4185,4185,4185,4185,39
20231205,141800,424264600,4185,4190,4190,4185,957
20231205,141700,420259550,4190,4190,4190,4190,6
20231205,141600,420234410,4185,4185,4185,4185,55
20231205,141500,420004235,4185,4185,4185,4185,21
20231205,141400,419916350,4185,4190,4190,4185,39
20231205,141300,419753010,4190,4190,4190,4190,40
20231205,141200,419585410,4190,4190,4190,4180,33
20231205,141100,419447300,4185,4185,4185,4185,60
20231205,141000,419196200,4185,4185,4185,4185,1
20231205,140900,419192015,4190,4185,4190,4185,180
20231205,140800,418438680,4185,4185,4185,4185,100
20231205,140700,418020180,4185,4185,4185,4185,105
20231205,140600,417580755,4200,4200,4200,4200,0
20231205,140500,417580755,4200,4200,4200,4200,0
20231205,140400,417580755,4200,4200,4200,4200,6
20231205,140300,417555555,4185,4200,4200,4185,389
20231205,140200,415926435,4200,4200,4200,4200,1
20231205,140100,415922235,4200,4200,4200,4200,10
20231205,140000,415880235,4200,4200,4200,4200,1
20231205,135900,415876035,4205,4205,4205,4205,0
20231205,135800,415876035,4205,4205,4205,4205,0
20231205,135700,415876035,4205,4205,4205,4205,0
20231205,135600,415876035,4205,4205,4205,4205,2
20231205,135500,415867625,4205,4205,4205,4205,3
20231205,135400,415855010,4200,4200,4200,4200,1000
20231205,135300,411655010,4185,4185,4185,4185,1
20231205,135200,411650825,4200,4200,4200,4200,0
20231205,135100,411650825,4200,4200,4200,4185,532
20231205,135000,409424375,4195,4200,4200,4195,297
20231205,134900,408177000,4200,4200,4200,4190,1003
20231205,134800,403964420,4200,4195,4200,4195,202
20231205,134700,403117025,4190,4190,4190,4190,345
20231205,134600,401671475,4190,4190,4190,4190,2
20231205,134500,401663095,4190,4190,4190,4190,1
20231205,134400,401658905,4185,4185,4185,4185,0
20231205,134300,401658905,4185,4185,4185,4185,39
20231205,134200,401495690,4190,4190,4190,4190,1
20231205,134100,401491500,4175,4175,4175,4175,92
20231205,134000,401107400,4175,4190,4190,4175,2410
20231205,133900,391043970,4190,4180,4190,4180,524
20231205,133800,388853640,4180,4190,4190,4180,75
20231205,133700,388540130,4180,4175,4180,4175,20
20231205,133600,388456550,4180,4180,4180,4180,298
20231205,133500,387210910,4180,4180,4180,4180,1592
20231205,133400,380556350,4185,4185,4185,4185,0
20231205,133300,380556350,4185,4185,4185,4185,0
20231205,133200,380556350,4185,4190,4190,4185,812
20231205,133100,377158080,4190,4190,4190,4190,0
20231205,133000,377158080,4190,4190,4190,4190,441
20231205,132900,375310290,4190,4190,4190,4190,0
20231205,132800,375310290,4190,4195,4195,4190,1231
20231205,132700,370152395,4195,4195,4195,4195,105
20231205,132600,369711920,4200,4200,4200,4200,0
20231205,132500,369711920,4200,4200,4200,4200,0
20231205,132400,369711920,4200,4200,4200,4200,1
20231205,132300,369707720,4195,4195,4195,4195,2
20231205,132200,369699330,4195,4195,4195,4195,1
20231205,132100,369695135,4200,4200,4200,4200,0
20231205,132000,369695135,4200,4200,4200,4200,1
20231205,131900,369690935,4185,4200,4200,4185,2298
20231205,131800,360071150,4200,4200,4200,4200,300
20231205,131700,358811150,4195,4195,4195,4195,8
20231205,131600,358777590,4200,4200,4200,4200,41
20231205,131500,358605390,4195,4195,4195,4195,166
20231205,131400,357909020,4195,4195,4195,4195,1
20231205,131300,357904825,4190,4190,4190,4190,63
20231205,131200,357640855,4190,4190,4190,4190,2072
20231205,131100,348959175,4190,4190,4190,4190,1010
20231205,131000,344727275,4190,4190,4190,4190,919
20231205,130900,340876665,4195,4195,4195,4195,700
20231205,130800,337940165,4195,4195,4195,4195,0
20231205,130700,337940165,4195,4190,4195,4190,81
20231205,130600,337600770,4190,4190,4195,4190,239
20231205,130500,336599330,4190,4190,4190,4190,132
20231205,130400,336046250,4195,4195,4195,4195,1
20231205,130300,336042055,4190,4190,4190,4190,0
20231205,130200,336042055,4190,4190,4190,4190,111
20231205,130100,335576965,4185,4190,4190,4185,60
20231205,130000,335325815,4185,4185,4185,4185,436
20231205,125900,333501155,4190,4190,4190,4190,1010
20231205,125800,329269255,4190,4190,4190,4190,213
20231205,125700,328376785,4190,4190,4190,4190,137
20231205,125600,327802755,4190,4190,4190,4190,66
20231205,125500,327526215,4190,4190,4190,4190,128
20231205,125400,326989895,4190,4190,4190,4190,101
20231205,125300,326566705,4190,4190,4190,4190,0
20231205,125200,326566705,4190,4190,4190,4190,1
20231205,125100,326562515,4185,4185,4185,4185,9
20231205,125000,326524850,4190,4190,4190,4185,262
20231205,124900,325427420,4190,4190,4190,4190,1
20231205,124800,325423230,4185,4185,4185,4185,120
20231205,124700,324921030,4190,4190,4190,4190,30
20231205,124600,324795330,4190,4190,4190,4190,0
20231205,124500,324795330,4190,4190,4190,4190,6
20231205,124400,324770190,4195,4195,4195,4195,0
20231205,124300,324770190,4195,4195,4195,4195,50
20231205,124200,324560440,4195,4195,4195,4195,0
20231205,124100,324560440,4195,4195,4195,4195,0
20231205,124000,324560440,4195,4195,4195,4195,0
20231205,123900,324560440,4195,4195,4195,4195,1
20231205,123800,324556245,4200,4200,4200,4200,5
20231205,123700,324535245,4195,4195,4195,4195,1
20231205,123600,324531050,4200,4200,4200,4200,0
20231205,123500,324531050,4200,4200,4200,4200,90
20231205,123400,324153050,4200,4200,4200,4200,0
20231205,123300,324153050,4200,4200,4200,4200,0
20231205,123200,324153050,4200,4200,4200,4200,0
20231205,123100,324153050,4200,4200,4200,4200,0
20231205,123000,324153050,4200,4190,4200,4190,1004
20231205,122900,319946280,4175,4190,4190,4175,1116
20231205,122800,315285080,4190,4190,4190,4190,0
20231205,122700,315285080,4190,4190,4190,4190,1
20231205,122600,315280890,4180,4190,4190,4180,20
20231205,122500,315197190,4190,4190,4190,4190,0
20231205,122400,315197190,4190,4180,4190,4175,772
20231205,122300,311972290,4180,4180,4180,4180,0
20231205,122200,311972290,4180,4180,4180,4180,53
20231205,122100,311750750,4180,4180,4180,4180,37
20231205,122000,311596090,4175,4175,4175,4175,507
20231205,121900,309479365,4175,4180,4180,4175,816
20231205,121800,306068530,4180,4180,4180,4180,0
20231205,121700,306068530,4180,4180,4180,4180,0
20231205,121600,306068530,4180,4185,4185,4180,2454
20231205,121500,295808640,4190,4190,4190,4190,30
20231205,121400,295682940,4190,4190,4190,4190,45
20231205,121300,295494390,4190,4190,4190,4190,0
20231205,121200,295494390,4190,4190,4190,4190,10
20231205,121100,295452490,4190,4190,4190,4190,5
20231205,121000,295431540,4195,4195,4195,4195,230
20231205,120900,294466690,4200,4200,4200,4200,0
20231205,120800,294466690,4200,4200,4200,4200,0
20231205,120700,294466690,4200,4200,4200,4200,0
20231205,120600,294466690,4200,4200,4200,4200,0
20231205,120500,294466690,4200,4200,4200,4200,0
20231205,120400,294466690,4200,4200,4200,4200,0
20231205,120300,294466690,4200,4200,4200,4200,1
20231205,120200,294462490,4180,4185,4185,4180,271
20231205,120100,293329670,4185,4190,4190,4185,1589
20231205,120000,286676905,4190,4190,4190,4190,10
20231205,115900,286635005,4200,4200,4200,4200,500
20231205,115800,284535005,4200,4200,4200,4200,0
20231205,115700,284535005,4200,4200,4200,4200,1
20231205,115600,284530805,4200,4200,4200,4200,1
20231205,115500,284526605,4190,4190,4190,4190,892
20231205,115400,280789125,4200,4190,4200,4190,26
20231205,115300,280680175,4190,4190,4190,4190,2
20231205,115200,280671795,4200,4200,4200,4200,100
20231205,115100,280251795,4200,4200,4200,4200,5
20231205,115000,280230795,4200,4200,4200,4200,1
20231205,114900,280226595,4195,4195,4195,4195,276
20231205,114800,279068775,4195,4195,4195,4195,0
20231205,114700,279068775,4195,4195,4195,4195,0
20231205,114600,279068775,4195,4195,4195,4195,2
20231205,114500,279060385,4195,4195,4195,4195,0
20231205,114400,279060385,4195,4195,4195,4195,5
20231205,114300,279039410,4185,4200,4200,4185,86
20231205,114200,278679410,4200,4200,4200,4200,0
20231205,114100,278679410,4200,4200,4200,4200,1
20231205,114000,278675210,4205,4205,4205,4205,1
20231205,113900,278671005,4195,4200,4205,4185,127
20231205,113800,278139280,4200,4200,4200,4200,2297
20231205,113700,268491880,4200,4200,4200,4200,1
20231205,113600,268487680,4200,4205,4205,4200,2
20231205,113500,268479275,4210,4205,4210,4205,2
20231205,113400,268470860,4210,4210,4210,4210,1
20231205,113300,268466650,4200,4190,4200,4185,1025
20231205,113200,264176590,4195,4195,4195,4195,7
20231205,113100,264147225,4205,4210,4210,4205,15
20231205,113000,264084120,4210,4210,4210,4210,5
20231205,112900,264063070,4210,4210,4210,4210,0
20231205,112800,264063070,4210,4210,4210,4210,1
20231205,112700,264058860,4215,4215,4215,4215,0
20231205,112600,264058860,4215,4200,4215,4200,1997
20231205,112500,255671445,4205,4215,4215,4205,39
20231205,112400,255507090,4215,4215,4215,4215,0
20231205,112300,255507090,4215,4215,4215,4215,0
20231205,112200,255507090,4215,4215,4215,4215,0
20231205,112100,255507090,4215,4215,4215,4215,0
20231205,112000,255507090,4215,4215,4215,4215,0
20231205,111900,255507090,4215,4215,4215,4215,0
20231205,111800,255507090,4215,4215,4215,4215,0
20231205,111700,255507090,4215,4215,4215,4215,0
20231205,111600,255507090,4215,4215,4215,4215,0
20231205,111500,255507090,4215,4215,4215,4215,0
20231205,111400,255507090,4215,4215,4215,4215,0
20231205,111300,255507090,4215,4215,4215,4215,1
20231205,111200,255502875,4215,4215,4215,4215,100
20231205,111100,255081375,4215,4215,4215,4215,7
20231205,111000,255051870,4215,4215,4215,4215,0
20231205,110900,255051870,4215,4215,4215,4215,1
20231205,110800,255047655,4200,4200,4200,4200,117
20231205,110700,254556255,4200,4215,4215,4200,1001
20231205,110600,250348395,4210,4210,4210,4210,1039
20231205,110500,245974205,4215,4215,4215,4215,0
20231205,110400,245974205,4215,4215,4215,4215,0
20231205,110300,245974205,4215,4215,4215,4215,10
20231205,110200,245932055,4215,4215,4215,4215,33
20231205,110100,245792960,4215,4215,4215,4215,2
20231205,110000,245784530,4215,4215,4215,4215,39
20231205,105900,245620145,4215,4215,4215,4215,100
20231205,105800,245198645,4215,4215,4215,4215,22
20231205,105700,245105915,4220,4220,4220,4220,8
20231205,105600,245072155,4210,4215,4215,4210,249
20231205,105500,244023860,4220,4220,4220,4220,50
20231205,105400,243812860,4220,4220,4220,4220,51
20231205,105300,243597640,4220,4220,4220,4220,240
20231205,105200,242584840,4210,4210,4210,4210,18
20231205,105100,242509060,4220,4210,4220,4210,669
20231205,105000,239689310,4215,4215,4215,4215,1
20231205,104900,239685095,4210,4210,4210,4210,1449
20231205,104800,233584805,4210,4205,4210,4205,382
20231205,104700,231978490,4205,4205,4210,4205,1123
20231205,104600,227256270,4205,4195,4205,4195,2
20231205,104500,227247870,4210,4210,4210,4210,0
20231205,104400,227247870,4210,4210,4210,4210,1
20231205,104300,227243660,4205,4205,4205,4205,0
20231205,104200,227243660,4205,4210,4210,4205,81
20231205,104100,226903000,4200,4200,4200,4200,141
20231205,104000,226310800,4210,4200,4210,4200,21
20231205,103900,226222590,4210,4210,4210,4210,1
20231205,103800,226218380,4210,4210,4210,4210,8
20231205,103700,226184700,4210,4210,4210,4210,0
20231205,103600,226184700,4210,4210,4210,4210,12
20231205,103500,226134180,4210,4210,4215,4210,9
20231205,103400,226096285,4210,4210,4210,4210,21
20231205,103300,226007875,4215,4215,4215,4200,242
20231205,103200,224991340,4215,4215,4215,4215,39
20231205,103100,224826955,4215,4215,4215,4215,3
20231205,103000,224814310,4195,4195,4195,4195,159
20231205,102900,224147305,4195,4210,4210,4195,562
20231205,102800,221782200,4210,4210,4210,4210,76
20231205,102700,221462240,4210,4195,4210,4195,6
20231205,102600,221437055,4210,4210,4210,4210,1
20231205,102500,221432845,4195,4195,4195,4195,171
20231205,102400,220715500,4195,4195,4195,4195,0
20231205,102300,220715500,4195,4195,4195,4195,7
20231205,102200,220686135,4195,4195,4195,4195,300
20231205,102100,219427635,4185,4190,4190,4185,803
20231205,102000,216064945,4195,4205,4205,4195,25
20231205,101900,215959970,4210,4210,4210,4210,0
20231205,101800,215959970,4210,4210,4210,4210,1
20231205,101700,215955760,4210,4200,4210,4200,201
20231205,101600,215111550,4205,4200,4205,4200,315
20231205,101500,213787485,4205,4205,4205,4205,0
20231205,101400,213787485,4205,4205,4205,4205,0
20231205,101300,213787485,4205,4205,4205,4205,10
20231205,101200,213745435,4205,4205,4205,4205,1
20231205,101100,213741230,4190,4205,4205,4190,52
20231205,101000,213523320,4205,4205,4205,4205,0
20231205,100900,213523320,4205,4205,4205,4205,30
20231205,100800,213397170,4205,4205,4205,4205,15
20231205,100700,213334095,4190,4190,4190,4190,40
20231205,100600,213166495,4195,4195,4195,4195,556
20231205,100500,210834075,4195,4205,4205,4195,182
20231205,100400,210069585,4205,4205,4205,4205,0
20231205,100300,210069585,4205,4205,4205,4205,10
20231205,100200,210027535,4205,4205,4205,4205,0
20231205,100100,210027535,4205,4205,4205,4205,2
20231205,100000,210019125,4205,4205,4205,4205,200
20231205,095900,209178125,4205,4205,4205,4205,3010
20231205,095800,196521075,4190,4200,4200,4190,3568
20231205,095700,181543875,4200,4205,4205,4200,101
20231205,095600,181119665,4200,4205,4205,4200,2867
20231205,095500,169077060,4210,4210,4210,4210,0
20231205,095400,169077060,4210,4210,4210,4210,0
20231205,095300,169077060,4210,4210,4210,4210,3
20231205,095200,169064430,4210,4215,4215,4210,200
20231205,095100,168221930,4215,4215,4215,4215,1
20231205,095000,168217715,4210,4210,4215,4210,501
20231205,094900,166108500,4210,4210,4210,4210,400
20231205,094800,164424500,4210,4215,4215,4210,25
20231205,094700,164319175,4215,4210,4215,4200,1195
20231205,094600,159290820,4210,4210,4210,4210,500
20231205,094500,157185820,4210,4210,4210,4210,112
20231205,094400,156714300,4200,4205,4205,4200,314
20231205,094300,155395000,4205,4210,4210,4205,624
20231205,094200,152771075,4210,4210,4210,4210,210
20231205,094100,151886975,4205,4210,4210,4205,22
20231205,094000,151794455,4200,4195,4200,4190,1234
20231205,093900,146620590,4195,4200,4200,4195,701
20231205,093800,143677390,4195,4195,4195,4195,260
20231205,093700,142586690,4195,4195,4195,4195,0
20231205,093600,142586690,4195,4195,4195,4190,261
20231205,093500,141492795,4195,4195,4195,4195,419
20231205,093400,139735090,4200,4200,4200,4200,11
20231205,093300,139688890,4200,4200,4200,4200,42
20231205,093200,139512490,4200,4195,4200,4195,153
20231205,093100,138870640,4200,4210,4210,4200,6365
20231205,093000,112136270,4200,4210,4215,4200,3125
20231205,092900,99001475,4215,4215,4215,4215,1
20231205,092800,98997260,4215,4215,4215,4215,1
20231205,092700,98993045,4210,4205,4210,4205,620
20231205,092600,96385940,4205,4210,4215,4205,2303
20231205,092500,86691830,4215,4215,4215,4215,11
20231205,092400,86645465,4220,4195,4220,4195,122
20231205,092300,86133650,4200,4200,4200,4200,0
20231205,092200,86133650,4200,4200,4200,4200,77
20231205,092100,85810250,4200,4200,4200,4200,50
20231205,092000,85600250,4200,4200,4200,4200,49
20231205,091900,85394450,4200,4200,4200,4200,51
20231205,091800,85180250,4200,4200,4200,4200,0
20231205,091700,85180250,4200,4185,4200,4185,92
20231205,091600,84794330,4175,4190,4190,4175,1581
20231205,091500,78181890,4190,4200,4200,4190,1683
20231205,091400,71130110,4205,4225,4225,4190,1349
20231205,091300,65464980,4225,4225,4225,4225,33
20231205,091200,65325555,4200,4230,4230,4200,1037
20231205,091100,60956250,4225,4235,4235,4205,710
20231205,091000,57955470,4240,4215,4240,4215,908
20231205,090900,54112775,4205,4215,4215,4200,1092
20231205,090800,49526185,4190,4240,4240,4190,515
20231205,090700,47357835,4240,4200,4245,4200,979
20231205,090600,43213240,4210,4190,4210,4190,510
20231205,090500,41071405,4175,4155,4175,4155,5150
20231205,090400,19645605,4140,4150,4150,4140,1385
20231205,090300,13907855,4155,4155,4155,4155,18
20231205,090200,13833065,4160,4160,4160,4160,301
20231205,090100,12580905,4160,4160,4160,4160,11
20231205,090000,12535145,4165,4125,4165,4125,2987