KissMeData/037270/min/candle-20231207.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231207,191900,15119585020,4730,4730,4730,4730,54624
20231207,191800,15119585020,4730,4730,4730,4730,0
20231207,191700,15119585020,4730,4730,4730,4730,0
20231207,191600,15119585020,4730,4730,4730,4730,0
20231207,191500,15119585020,4730,4730,4730,4730,0
20231207,191400,15119585020,4730,4730,4730,4730,0
20231207,191300,15119585020,4730,4730,4730,4730,0
20231207,191200,15119585020,4730,4730,4730,4730,0
20231207,191100,15119585020,4730,4730,4730,4730,0
20231207,191000,15119585020,4730,4730,4730,4730,0
20231207,190900,15119585020,4730,4730,4730,4730,0
20231207,190800,15119585020,4730,4730,4730,4730,0
20231207,190700,15119585020,4730,4730,4730,4730,0
20231207,190600,15119585020,4730,4730,4730,4730,0
20231207,190500,15119585020,4730,4730,4730,4730,0
20231207,190400,15119585020,4730,4730,4730,4730,0
20231207,190300,15119585020,4730,4730,4730,4730,0
20231207,190200,15119585020,4730,4730,4730,4730,0
20231207,190100,15119585020,4730,4730,4730,4730,0
20231207,190000,15119585020,4730,4730,4730,4730,0
20231207,185900,15119585020,4730,4730,4730,4730,0
20231207,185800,15119585020,4730,4730,4730,4730,0
20231207,185700,15119585020,4730,4730,4730,4730,0
20231207,185600,15119585020,4730,4730,4730,4730,0
20231207,185500,15119585020,4730,4730,4730,4730,0
20231207,185400,15119585020,4730,4730,4730,4730,0
20231207,185300,15119585020,4730,4730,4730,4730,0
20231207,185200,15119585020,4730,4730,4730,4730,0
20231207,185100,15119585020,4730,4730,4730,4730,0
20231207,185000,15119585020,4730,4730,4730,4730,0
20231207,184900,15119585020,4730,4730,4730,4730,54624
20231207,184800,15119585020,4730,4730,4730,4730,0
20231207,184700,15119585020,4730,4730,4730,4730,0
20231207,184600,15119585020,4730,4730,4730,4730,0
20231207,184500,15119585020,4730,4730,4730,4730,0
20231207,184400,15119585020,4730,4730,4730,4730,0
20231207,184300,15119585020,4730,4730,4730,4730,0
20231207,184200,15119585020,4730,4730,4730,4730,0
20231207,184100,15119585020,4730,4730,4730,4730,0
20231207,184000,15119585020,4730,4730,4730,4730,0
20231207,183900,15119585020,4730,4730,4730,4730,0
20231207,183800,15119585020,4730,4730,4730,4730,0
20231207,183700,15119585020,4730,4730,4730,4730,0
20231207,183600,15119585020,4730,4730,4730,4730,0
20231207,183500,15119585020,4730,4730,4730,4730,0
20231207,183400,15119585020,4730,4730,4730,4730,0
20231207,183300,15119585020,4730,4730,4730,4730,0
20231207,183200,15119585020,4730,4730,4730,4730,0
20231207,183100,15119585020,4730,4730,4730,4730,0
20231207,183000,15119585020,4730,4730,4730,4730,0
20231207,182900,15119585020,4730,4730,4730,4730,0
20231207,182800,15119585020,4730,4730,4730,4730,0
20231207,182700,15119585020,4730,4730,4730,4730,0
20231207,182600,15119585020,4730,4730,4730,4730,0
20231207,182500,15119585020,4730,4730,4730,4730,0
20231207,182400,15119585020,4730,4730,4730,4730,0
20231207,182300,15119585020,4730,4730,4730,4730,0
20231207,182200,15119585020,4730,4730,4730,4730,0
20231207,182100,15119585020,4730,4730,4730,4730,0
20231207,182000,15119585020,4730,4730,4730,4730,0
20231207,181900,15119585020,4730,4730,4730,4730,54624
20231207,181800,15119585020,4730,4730,4730,4730,0
20231207,181700,15119585020,4730,4730,4730,4730,0
20231207,181600,15119585020,4730,4730,4730,4730,0
20231207,181500,15119585020,4730,4730,4730,4730,0
20231207,181400,15119585020,4730,4730,4730,4730,0
20231207,181300,15119585020,4730,4730,4730,4730,0
20231207,181200,15119585020,4730,4730,4730,4730,0
20231207,181100,15119585020,4730,4730,4730,4730,0
20231207,181000,15119585020,4730,4730,4730,4730,0
20231207,180900,15119585020,4730,4730,4730,4730,0
20231207,180800,15119585020,4730,4730,4730,4730,0
20231207,180700,15119585020,4730,4730,4730,4730,0
20231207,180600,15119585020,4730,4730,4730,4730,0
20231207,180500,15119585020,4730,4730,4730,4730,0
20231207,180400,15119585020,4730,4730,4730,4730,0
20231207,180300,15119585020,4730,4730,4730,4730,0
20231207,180200,15119585020,4730,4730,4730,4730,0
20231207,180100,15119585020,4730,4730,4730,4730,0
20231207,180000,15119585020,4730,4730,4730,4730,0
20231207,175900,15119585020,4730,4730,4730,4730,0
20231207,175800,15119585020,4730,4730,4730,4730,0
20231207,175700,15119585020,4730,4730,4730,4730,0
20231207,175600,15119585020,4730,4730,4730,4730,0
20231207,175500,15119585020,4730,4730,4730,4730,0
20231207,175400,15119585020,4730,4730,4730,4730,0
20231207,175300,15119585020,4730,4730,4730,4730,0
20231207,175200,15119585020,4730,4730,4730,4730,0
20231207,175100,15119585020,4730,4730,4730,4730,0
20231207,175000,15119585020,4730,4730,4730,4730,0
20231207,174900,15119585020,4730,4730,4730,4730,54624
20231207,174800,15119585020,4730,4730,4730,4730,0
20231207,174700,15119585020,4730,4730,4730,4730,0
20231207,174600,15119585020,4730,4730,4730,4730,0
20231207,174500,15119585020,4730,4730,4730,4730,0
20231207,174400,15119585020,4730,4730,4730,4730,0
20231207,174300,15119585020,4730,4730,4730,4730,0
20231207,174200,15119585020,4730,4730,4730,4730,0
20231207,174100,15119585020,4730,4730,4730,4730,0
20231207,174000,15119585020,4730,4730,4730,4730,0
20231207,173900,15119585020,4730,4730,4730,4730,0
20231207,173800,15119585020,4730,4730,4730,4730,0
20231207,173700,15119585020,4730,4730,4730,4730,0
20231207,173600,15119585020,4730,4730,4730,4730,0
20231207,173500,15119585020,4730,4730,4730,4730,0
20231207,173400,15119585020,4730,4730,4730,4730,0
20231207,173300,15119585020,4730,4730,4730,4730,0
20231207,173200,15119585020,4730,4730,4730,4730,0
20231207,173100,15119585020,4730,4730,4730,4730,0
20231207,173000,15119585020,4730,4730,4730,4730,0
20231207,172900,15119585020,4730,4730,4730,4730,0
20231207,172800,15119585020,4730,4730,4730,4730,0
20231207,172700,15119585020,4730,4730,4730,4730,0
20231207,172600,15119585020,4730,4730,4730,4730,0
20231207,172500,15119585020,4730,4730,4730,4730,0
20231207,172400,15119585020,4730,4730,4730,4730,0
20231207,172300,15119585020,4730,4730,4730,4730,0
20231207,172200,15119585020,4730,4730,4730,4730,0
20231207,172100,15119585020,4730,4730,4730,4730,0
20231207,172000,15119585020,4730,4730,4730,4730,0
20231207,171900,15119585020,4730,4730,4730,4730,54624
20231207,171800,15119585020,4730,4730,4730,4730,0
20231207,171700,15119585020,4730,4730,4730,4730,0
20231207,171600,15119585020,4730,4730,4730,4730,0
20231207,171500,15119585020,4730,4730,4730,4730,0
20231207,171400,15119585020,4730,4730,4730,4730,0
20231207,171300,15119585020,4730,4730,4730,4730,0
20231207,171200,15119585020,4730,4730,4730,4730,0
20231207,171100,15119585020,4730,4730,4730,4730,0
20231207,171000,15119585020,4730,4730,4730,4730,0
20231207,170900,15119585020,4730,4730,4730,4730,0
20231207,170800,15119585020,4730,4730,4730,4730,0
20231207,170700,15119585020,4730,4730,4730,4730,0
20231207,170600,15119585020,4730,4730,4730,4730,0
20231207,170500,15119585020,4730,4730,4730,4730,0
20231207,170400,15119585020,4730,4730,4730,4730,0
20231207,170300,15119585020,4730,4730,4730,4730,0
20231207,170200,15119585020,4730,4730,4730,4730,0
20231207,170100,15119585020,4730,4730,4730,4730,0
20231207,170000,15119585020,4730,4730,4730,4730,0
20231207,165900,15119585020,4730,4730,4730,4730,0
20231207,165800,15119585020,4730,4730,4730,4730,0
20231207,165700,15119585020,4730,4730,4730,4730,0
20231207,165600,15119585020,4730,4730,4730,4730,0
20231207,165500,15119585020,4730,4730,4730,4730,0
20231207,165400,15119585020,4730,4730,4730,4730,0
20231207,165300,15119585020,4730,4730,4730,4730,0
20231207,165200,15119585020,4730,4730,4730,4730,0
20231207,165100,15119585020,4730,4730,4730,4730,0
20231207,165000,15119585020,4730,4730,4730,4730,0
20231207,164900,15119585020,4730,4730,4730,4730,54624
20231207,164800,15119585020,4730,4730,4730,4730,0
20231207,164700,15119585020,4730,4730,4730,4730,0
20231207,164600,15119585020,4730,4730,4730,4730,0
20231207,164500,15119585020,4730,4730,4730,4730,0
20231207,164400,15119585020,4730,4730,4730,4730,0
20231207,164300,15119585020,4730,4730,4730,4730,0
20231207,164200,15119585020,4730,4730,4730,4730,0
20231207,164100,15119585020,4730,4730,4730,4730,0
20231207,164000,15119585020,4730,4730,4730,4730,0
20231207,163900,15119585020,4730,4730,4730,4730,0
20231207,163800,15119585020,4730,4730,4730,4730,0
20231207,163700,15119585020,4730,4730,4730,4730,0
20231207,163600,15119585020,4730,4730,4730,4730,0
20231207,163500,15119585020,4730,4730,4730,4730,0
20231207,163400,15119585020,4730,4730,4730,4730,0
20231207,163300,15119585020,4730,4730,4730,4730,0
20231207,163200,15119585020,4730,4730,4730,4730,0
20231207,163100,15119585020,4730,4730,4730,4730,0
20231207,163000,15119585020,4730,4730,4730,4730,0
20231207,162900,15119585020,4730,4730,4730,4730,0
20231207,162800,15119585020,4730,4730,4730,4730,0
20231207,162700,15119585020,4730,4730,4730,4730,0
20231207,162600,15119585020,4730,4730,4730,4730,0
20231207,162500,15119585020,4730,4730,4730,4730,0
20231207,162400,15119585020,4730,4730,4730,4730,0
20231207,162300,15119585020,4730,4730,4730,4730,0
20231207,162200,15119585020,4730,4730,4730,4730,0
20231207,162100,15119585020,4730,4730,4730,4730,0
20231207,162000,15119585020,4730,4730,4730,4730,0
20231207,161900,15119585020,4730,4730,4730,4730,54624
20231207,161800,15119585020,4730,4730,4730,4730,0
20231207,161700,15119585020,4730,4730,4730,4730,0
20231207,161600,15119585020,4730,4730,4730,4730,0
20231207,161500,15119585020,4730,4730,4730,4730,0
20231207,161400,15119585020,4730,4730,4730,4730,0
20231207,161300,15119585020,4730,4730,4730,4730,0
20231207,161200,15119585020,4730,4730,4730,4730,0
20231207,161100,15119585020,4730,4730,4730,4730,0
20231207,161000,15119585020,4730,4730,4730,4730,0
20231207,160900,15119585020,4730,4730,4730,4730,0
20231207,160800,15119585020,4730,4730,4730,4730,0
20231207,160700,15119585020,4730,4730,4730,4730,0
20231207,160600,15119585020,4730,4730,4730,4730,0
20231207,160500,15119585020,4730,4730,4730,4730,0
20231207,160400,15119585020,4730,4730,4730,4730,0
20231207,160300,15119585020,4730,4730,4730,4730,0
20231207,160200,15119585020,4730,4730,4730,4730,0
20231207,160100,15119585020,4730,4730,4730,4730,0
20231207,160000,15119585020,4730,4730,4730,4730,0
20231207,155900,15119585020,4730,4730,4730,4730,0
20231207,155800,15119585020,4730,4730,4730,4730,0
20231207,155700,15119585020,4730,4730,4730,4730,0
20231207,155600,15119585020,4730,4730,4730,4730,0
20231207,155500,15119585020,4730,4730,4730,4730,0
20231207,155400,15119585020,4730,4730,4730,4730,0
20231207,155300,15119585020,4730,4730,4730,4730,0
20231207,155200,15119585020,4730,4730,4730,4730,0
20231207,155100,15119585020,4730,4730,4730,4730,0
20231207,155000,15119585020,4730,4730,4730,4730,0
20231207,154900,15119585020,4730,4730,4730,4730,54624
20231207,154800,15119585020,4730,4730,4730,4730,0
20231207,154700,15119585020,4730,4730,4730,4730,0
20231207,154600,15119585020,4730,4730,4730,4730,0
20231207,154500,15119585020,4730,4730,4730,4730,0
20231207,154400,15119585020,4730,4730,4730,4730,0
20231207,154300,15119585020,4730,4730,4730,4730,0
20231207,154200,15119585020,4730,4730,4730,4730,0
20231207,154100,15119585020,4730,4730,4730,4730,0
20231207,154000,15119585020,4730,4730,4730,4730,0
20231207,153900,15119585020,4730,4730,4730,4730,0
20231207,153800,15119585020,4730,4730,4730,4730,0
20231207,153700,15119585020,4730,4730,4730,4730,0
20231207,153600,15119585020,4730,4730,4730,4730,0
20231207,153500,15119585020,4730,4730,4730,4730,0
20231207,153400,15119585020,4730,4730,4730,4730,0
20231207,153300,15119585020,4730,4730,4730,4730,0
20231207,153200,15119585020,4730,4730,4730,4730,0
20231207,153100,15119585020,4730,4730,4730,4730,0
20231207,153000,15119585020,4730,4730,4730,4730,54624
20231207,152900,14861213500,4720,4720,4720,4720,0
20231207,152800,14861213500,4720,4720,4720,4720,0
20231207,152700,14861213500,4720,4720,4720,4720,0
20231207,152600,14861213500,4720,4720,4720,4720,0
20231207,152500,14861213500,4720,4720,4720,4720,0
20231207,152400,14861213500,4720,4720,4720,4720,0
20231207,152300,14861213500,4720,4720,4720,4720,0
20231207,152200,14861213500,4720,4720,4720,4720,0
20231207,152100,14861213500,4720,4720,4720,4720,0
20231207,152000,14861213500,4720,4720,4720,4720,0
20231207,151900,14861213500,4720,4715,4725,4695,17593
20231207,151800,14778428425,4710,4720,4725,4705,8055
20231207,151700,14740477615,4720,4715,4725,4715,3667
20231207,151600,14723166610,4715,4735,4735,4715,9514
20231207,151500,14678243725,4735,4730,4735,4725,3558
20231207,151400,14661415770,4730,4730,4735,4720,4617
20231207,151300,14639582845,4730,4705,4730,4705,6371
20231207,151200,14609543260,4710,4705,4715,4705,2184
20231207,151100,14599257000,4705,4710,4710,4695,4005
20231207,151000,14580431085,4710,4705,4710,4705,3916
20231207,150900,14561990340,4710,4705,4710,4695,8382
20231207,150800,14522603395,4705,4710,4710,4700,2284
20231207,150700,14511861285,4705,4715,4720,4705,9326
20231207,150600,14467939775,4715,4715,4715,4705,2751
20231207,150500,14454984870,4715,4715,4720,4710,3664
20231207,150400,14437709070,4715,4720,4720,4715,1417
20231207,150300,14431021830,4720,4715,4725,4710,2220
20231207,150200,14420554455,4715,4715,4720,4715,1305
20231207,150100,14414401225,4715,4710,4715,4710,12542
20231207,150000,14355323240,4715,4725,4725,4715,4263
20231207,145900,14335211965,4720,4725,4725,4715,1047
20231207,145800,14330270185,4725,4730,4730,4720,1270
20231207,145700,14324267895,4735,4715,4735,4715,5733
20231207,145600,14297197395,4715,4715,4720,4710,4466
20231207,145500,14276150990,4715,4720,4720,4710,1871
20231207,145400,14267328430,4720,4700,4720,4695,7116
20231207,145300,14233860435,4705,4710,4710,4695,26216
20231207,145200,14110644615,4705,4720,4720,4705,2610
20231207,145100,14098347685,4715,4730,4730,4715,2508
20231207,145000,14086509515,4715,4725,4730,4710,6502
20231207,144900,14055833095,4720,4725,4725,4720,2196
20231207,144800,14045467780,4725,4715,4725,4715,1628
20231207,144700,14037778635,4705,4720,4730,4705,17569
20231207,144600,13954981150,4725,4720,4725,4710,15503
20231207,144500,13881897620,4725,4725,4725,4720,10849
20231207,144400,13830663260,4730,4740,4740,4725,7350
20231207,144300,13795875890,4745,4740,4745,4740,899
20231207,144200,13791614110,4740,4750,4750,4735,1244
20231207,144100,13785717760,4745,4745,4750,4745,1472
20231207,144000,13778733070,4750,4745,4750,4740,563
20231207,143900,13776061900,4745,4740,4750,4740,1042
20231207,143800,13771116705,4745,4735,4745,4735,4612
20231207,143700,13749272335,4735,4730,4735,4730,3713
20231207,143600,13731696105,4735,4740,4745,4730,8200
20231207,143500,13692900090,4735,4750,4750,4730,17820
20231207,143400,13608481735,4750,4755,4755,4745,1022
20231207,143300,13603627650,4745,4755,4760,4745,8738
20231207,143200,13562126415,4755,4760,4760,4755,1810
20231207,143100,13553517910,4765,4760,4765,4760,1245
20231207,143000,13547590360,4755,4755,4760,4755,978
20231207,142900,13542938370,4760,4765,4765,4755,4112
20231207,142800,13523380285,4765,4760,4765,4760,1524
20231207,142700,13516118915,4760,4770,4770,4755,2587
20231207,142600,13503804405,4775,4765,4775,4765,2215
20231207,142500,13493242710,4755,4755,4760,4755,3910
20231207,142400,13474637355,4760,4760,4765,4760,1674
20231207,142300,13466667645,4765,4760,4765,4760,2534
20231207,142200,13454600705,4760,4760,4765,4760,1529
20231207,142100,13447322280,4765,4765,4765,4760,1038
20231207,142000,13442377270,4765,4765,4765,4760,1629
20231207,141900,13434616850,4775,4780,4780,4775,53
20231207,141800,13434363770,4760,4760,4780,4760,579
20231207,141700,13431606995,4760,4755,4760,4755,3441
20231207,141600,13415235615,4755,4760,4760,4755,784
20231207,141500,13411503815,4760,4760,4765,4760,7281
20231207,141400,13376844495,4765,4770,4770,4765,2891
20231207,141300,13363065000,4770,4775,4775,4765,5119
20231207,141200,13338650870,4775,4780,4780,4775,1365
20231207,141100,13332126235,4785,4775,4785,4775,789
20231207,141000,13328355055,4775,4775,4780,4775,30
20231207,140900,13328211740,4780,4780,4780,4775,574
20231207,140800,13325468860,4775,4780,4780,4775,406
20231207,140700,13323530145,4780,4775,4780,4775,1808
20231207,140600,13314893915,4775,4775,4775,4770,1520
20231207,140500,13307638890,4775,4775,4775,4770,553
20231207,140400,13304998635,4775,4780,4780,4775,2036
20231207,140300,13295275445,4780,4780,4785,4775,3479
20231207,140200,13278638510,4780,4780,4780,4775,343
20231207,140100,13276999585,4780,4780,4780,4775,3827
20231207,140000,13258721670,4785,4780,4785,4775,62
20231207,135900,13258425325,4780,4785,4785,4775,302
20231207,135800,13256983255,4775,4785,4785,4775,1040
20231207,135700,13252010440,4785,4785,4785,4780,462
20231207,135600,13249800515,4785,4775,4785,4775,872
20231207,135500,13245632375,4780,4780,4780,4775,533
20231207,135400,13243085170,4780,4775,4780,4775,169
20231207,135300,13242278180,4775,4770,4780,4770,224
20231207,135200,13241209000,4770,4775,4775,4770,1743
20231207,135100,13232887795,4775,4775,4775,4770,1364
20231207,135000,13226374730,4775,4775,4775,4770,2196
20231207,134900,13215894540,4775,4780,4780,4775,2553
20231207,134800,13203703835,4780,4785,4785,4775,1370
20231207,134700,13197161845,4780,4775,4785,4775,2027
20231207,134600,13187480270,4770,4770,4775,4765,2431
20231207,134500,13175884165,4770,4775,4775,4770,3355
20231207,134400,13159877735,4775,4780,4780,4775,4090
20231207,134300,13140344420,4780,4780,4785,4775,5191
20231207,134200,13115550480,4785,4785,4785,4780,1743
20231207,134100,13107218815,4785,4785,4790,4780,1570
20231207,134000,13099708025,4790,4785,4790,4780,3141
20231207,133900,13084682315,4780,4780,4785,4780,1640
20231207,133800,13076836245,4785,4785,4790,4780,2852
20231207,133700,13063199250,4785,4785,4790,4785,1624
20231207,133600,13055428350,4790,4785,4790,4785,554
20231207,133500,13052776770,4790,4795,4795,4790,179
20231207,133400,13051919345,4790,4790,4790,4780,3071
20231207,133300,13037220670,4790,4790,4790,4780,2454
20231207,133200,13025481995,4785,4785,4790,4785,161
20231207,133100,13024711605,4780,4785,4790,4780,838
20231207,133000,13020702190,4785,4790,4790,4780,1571
20231207,132900,13013186050,4790,4805,4805,4790,964
20231207,132800,13008568270,4805,4785,4805,4785,6892
20231207,132700,12975522685,4785,4780,4785,4780,2133
20231207,132600,12965319120,4785,4780,4785,4780,1885
20231207,132500,12956306860,4785,4775,4785,4775,1795
20231207,132400,12947731530,4775,4775,4780,4770,2494
20231207,132300,12935823290,4780,4775,4780,4770,1329
20231207,132200,12929477140,4775,4775,4775,4770,101
20231207,132100,12928995290,4775,4780,4780,4775,2283
20231207,132000,12918086915,4780,4770,4780,4760,3040
20231207,131900,12903581280,4770,4765,4770,4765,2471
20231207,131800,12891806960,4765,4765,4765,4760,1674
20231207,131700,12883831445,4765,4760,4765,4755,1377
20231207,131600,12877276330,4760,4760,4760,4760,509
20231207,131500,12874853490,4765,4765,4765,4760,278
20231207,131400,12873529005,4765,4765,4765,4760,1646
20231207,131300,12865687380,4765,4760,4765,4760,1715
20231207,131200,12857523970,4760,4760,4765,4760,1476
20231207,131100,12850497155,4765,4770,4770,4760,571
20231207,131000,12847776610,4770,4765,4770,4755,1900
20231207,130900,12838726015,4765,4765,4765,4760,173
20231207,130800,12837902420,4755,4755,4760,4755,1303
20231207,130700,12831706000,4750,4755,4755,4750,1961
20231207,130600,12822387260,4750,4750,4755,4745,1200
20231207,130500,12816687470,4745,4755,4755,4740,2590
20231207,130400,12804398795,4740,4755,4755,4740,6885
20231207,130300,12771732495,4755,4750,4755,4745,8212
20231207,130200,12732735790,4750,4750,4750,4745,926
20231207,130100,12728340120,4740,4755,4755,4740,14890
20231207,130000,12657621880,4755,4765,4765,4750,12656
20231207,125900,12597425350,4765,4765,4765,4760,1914
20231207,125800,12588306930,4765,4765,4765,4760,6447
20231207,125700,12557618875,4765,4770,4770,4760,716
20231207,125600,12554207145,4760,4765,4770,4760,4535
20231207,125500,12532597765,4770,4765,4770,4760,3071
20231207,125400,12517970670,4765,4765,4770,4765,1036
20231207,125300,12513033045,4770,4770,4770,4765,303
20231207,125200,12511587740,4770,4765,4770,4765,2776
20231207,125100,12498354740,4765,4765,4770,4760,1798
20231207,125000,12489788900,4760,4770,4770,4760,4776
20231207,124900,12467027640,4770,4770,4775,4770,903
20231207,124800,12462720275,4770,4770,4775,4765,1999
20231207,124700,12453177735,4765,4775,4775,4765,757
20231207,124600,12449567895,4775,4770,4775,4765,710
20231207,124500,12446181625,4765,4775,4775,4765,4335
20231207,124400,12425503765,4775,4775,4775,4775,939
20231207,124300,12421020040,4775,4780,4780,4770,2391
20231207,124200,12409605340,4780,4780,4785,4775,4267
20231207,124100,12389208955,4785,4785,4785,4780,1323
20231207,124000,12382884140,4785,4785,4790,4780,766
20231207,123900,12379219465,4780,4790,4790,4780,625
20231207,123800,12376231835,4790,4790,4790,4780,2403
20231207,123700,12364735920,4790,4790,4790,4780,339
20231207,123600,12363112120,4790,4790,4790,4785,394
20231207,123500,12361226745,4790,4785,4790,4780,2015
20231207,123400,12351591100,4785,4780,4785,4775,1302
20231207,123300,12345366250,4785,4790,4790,4780,568
20231207,123200,12342650290,4790,4790,4790,4785,59
20231207,123100,12342367825,4790,4785,4790,4785,938
20231207,123000,12337878615,4785,4785,4785,4780,737
20231207,122900,12334355455,4785,4785,4785,4785,369
20231207,122800,12332589790,4785,4780,4785,4775,2394
20231207,122700,12321142785,4780,4780,4780,4770,1629
20231207,122600,12313368965,4775,4780,4785,4770,4484
20231207,122500,12291951925,4785,4785,4785,4780,441
20231207,122400,12289842780,4785,4785,4785,4780,1676
20231207,122300,12281824440,4785,4785,4785,4780,801
20231207,122200,12277992380,4785,4780,4785,4775,3150
20231207,122100,12262942700,4780,4770,4780,4770,2000
20231207,122000,12253399720,4770,4790,4790,4765,3265
20231207,121900,12237821810,4790,4785,4790,4780,1756
20231207,121800,12229419855,4785,4780,4785,4780,4326
20231207,121700,12208741365,4780,4765,4780,4765,4744
20231207,121600,12186083535,4765,4765,4775,4760,9755
20231207,121500,12139604880,4770,4775,4775,4765,12975
20231207,121400,12077710985,4775,4780,4780,4775,1222
20231207,121300,12071870725,4775,4785,4790,4775,5291
20231207,121200,12046597670,4785,4790,4790,4785,1723
20231207,121100,12038353085,4790,4785,4790,4780,7801
20231207,121000,12001035795,4785,4790,4790,4780,4389
20231207,120900,11980041805,4790,4790,4790,4785,221
20231207,120800,11978983240,4785,4780,4790,4780,5254
20231207,120700,11953838585,4785,4785,4785,4780,4842
20231207,120600,11930677785,4785,4780,4790,4780,1300
20231207,120500,11924456560,4780,4785,4785,4775,8180
20231207,120400,11885357270,4785,4780,4785,4780,1121
20231207,120300,11879997585,4780,4785,4785,4780,4865
20231207,120200,11856735120,4780,4785,4785,4780,3989
20231207,120100,11837660165,4785,4800,4800,4780,19113
20231207,120000,11746163165,4800,4795,4800,4795,1487
20231207,115900,11739025580,4795,4800,4800,4795,1576
20231207,115800,11731463690,4800,4805,4805,4800,5389
20231207,115700,11705596240,4805,4810,4810,4805,1785
20231207,115600,11697019280,4805,4805,4805,4805,107
20231207,115500,11696505145,4805,4805,4810,4805,1266
20231207,115400,11690420890,4805,4800,4805,4800,1416
20231207,115300,11683617015,4800,4805,4805,4800,3597
20231207,115200,11666346135,4800,4800,4805,4800,2181
20231207,115100,11655877330,4805,4805,4810,4805,613
20231207,115000,11652931815,4805,4810,4810,4800,121
20231207,114900,11652350405,4810,4815,4815,4800,4681
20231207,114800,11629866345,4815,4810,4815,4810,2322
20231207,114700,11618688170,4815,4815,4815,4810,16
20231207,114600,11618611140,4805,4810,4810,4805,5650
20231207,114500,11591436290,4810,4820,4820,4810,6257
20231207,114400,11561326955,4820,4820,4820,4815,436
20231207,114300,11559226435,4820,4820,4820,4815,585
20231207,114200,11556406770,4820,4815,4820,4815,1591
20231207,114100,11548742190,4815,4815,4820,4815,3991
20231207,114000,11529518480,4820,4815,4820,4815,913
20231207,113900,11525117835,4820,4815,4820,4815,919
20231207,113800,11520688805,4815,4810,4820,4805,3950
20231207,113700,11501677615,4810,4805,4810,4805,201
20231207,113600,11500711105,4805,4795,4805,4795,3193
20231207,113500,11485382760,4805,4800,4805,4795,3352
20231207,113400,11469304900,4800,4810,4810,4800,4099
20231207,113300,11449626100,4810,4805,4810,4800,2914
20231207,113200,11435625430,4815,4810,4815,4810,1541
20231207,113100,11428211895,4810,4810,4810,4805,1342
20231207,113000,11421757470,4810,4810,4810,4810,349
20231207,112900,11420078780,4805,4815,4815,4805,2326
20231207,112800,11408890045,4815,4810,4815,4810,2487
20231207,112700,11396925050,4805,4805,4815,4805,2886
20231207,112600,11383042630,4805,4810,4810,4805,1046
20231207,112500,11378013540,4815,4810,4815,4805,1362
20231207,112400,11371462280,4810,4820,4820,4805,534
20231207,112300,11368895885,4820,4805,4820,4800,4118
20231207,112200,11349068305,4805,4805,4805,4800,521
20231207,112100,11346564930,4805,4795,4810,4795,2154
20231207,112000,11336204325,4795,4795,4805,4795,1863
20231207,111900,11327271225,4795,4805,4805,4795,3424
20231207,111800,11310848165,4815,4800,4815,4800,1186
20231207,111700,11305149350,4800,4800,4815,4795,4903
20231207,111600,11281619870,4800,4815,4820,4800,5334
20231207,111500,11255981245,4820,4815,4830,4815,2517
20231207,111400,11243838540,4815,4820,4820,4810,785
20231207,111300,11240059035,4820,4820,4820,4810,1936
20231207,111200,11230742795,4820,4815,4825,4805,3125
20231207,111100,11215702580,4810,4820,4825,4810,1161
20231207,111000,11210107770,4820,4810,4820,4795,7084
20231207,110900,11176046580,4810,4805,4810,4800,1882
20231207,110800,11167004115,4800,4800,4810,4800,2836
20231207,110700,11153379795,4800,4795,4800,4795,5565
20231207,110600,11126682775,4795,4800,4805,4795,5005
20231207,110500,11102657740,4800,4795,4800,4795,6379
20231207,110400,11072053635,4800,4800,4800,4790,4221
20231207,110300,11051810405,4800,4795,4800,4785,18061
20231207,110200,10965301670,4800,4810,4815,4785,30835
20231207,110100,10817369900,4810,4810,4815,4810,3282
20231207,110000,10801577025,4810,4825,4825,4805,6719
20231207,105900,10769253835,4825,4830,4830,4810,6680
20231207,105800,10737071315,4830,4830,4830,4830,269
20231207,105700,10735772045,4830,4830,4830,4820,2343
20231207,105600,10724473890,4830,4835,4835,4825,1124
20231207,105500,10719045275,4830,4830,4840,4830,1836
20231207,105400,10710169250,4835,4825,4835,4820,5171
20231207,105300,10685213395,4820,4825,4825,4820,850
20231207,105200,10681114265,4820,4805,4825,4800,2886
20231207,105100,10667209710,4800,4825,4830,4800,52614
20231207,105000,10414399335,4825,4825,4825,4820,2879
20231207,104900,10400521600,4825,4825,4825,4815,6793
20231207,104800,10367781665,4825,4820,4830,4815,5251
20231207,104700,10342479120,4820,4820,4830,4820,10940
20231207,104600,10289723140,4820,4835,4835,4820,8612
20231207,104500,10248168895,4840,4835,4840,4825,10615
20231207,104400,10196888225,4840,4875,4875,4790,107629
20231207,104300,9678428835,4875,4880,4880,4870,1680
20231207,104200,9670239955,4880,4870,4885,4870,1641
20231207,104100,9662231255,4880,4870,4880,4855,5020
20231207,104000,9637815905,4880,4860,4880,4855,1201
20231207,103900,9631975050,4870,4870,4870,4855,3980
20231207,103800,9612639065,4870,4855,4870,4855,2110
20231207,103700,9602385605,4855,4850,4855,4850,3550
20231207,103600,9585163725,4850,4860,4860,4850,4137
20231207,103500,9565077700,4860,4860,4870,4855,24811
20231207,103400,9444481925,4860,4860,4860,4850,2891
20231207,103300,9430447985,4860,4850,4860,4850,1780
20231207,103200,9421808280,4850,4845,4860,4840,6772
20231207,103100,9388978130,4845,4850,4860,4845,6489
20231207,103000,9357507120,4840,4860,4860,4840,9491
20231207,102900,9311430140,4860,4855,4860,4850,4328
20231207,102800,9290423350,4855,4850,4860,4850,1338
20231207,102700,9283930810,4850,4870,4870,4850,26034
20231207,102600,9157446620,4865,4870,4870,4865,7023
20231207,102500,9123272835,4875,4860,4880,4860,3308
20231207,102400,9107150980,4865,4870,4870,4860,5650
20231207,102300,9079665025,4865,4860,4885,4860,867
20231207,102200,9075447060,4860,4885,4885,4835,51372
20231207,102100,8825802770,4880,4885,4900,4880,7925
20231207,102000,8787085705,4885,4880,4900,4875,7344
20231207,101900,8751224425,4880,4880,4885,4880,5776
20231207,101800,8723037025,4880,4885,4885,4880,819
20231207,101700,8719037730,4885,4885,4885,4880,1649
20231207,101600,8710983005,4885,4885,4890,4885,469
20231207,101500,8708691755,4885,4890,4890,4885,1623
20231207,101400,8700760105,4890,4890,4890,4890,1350
20231207,101300,8694158605,4890,4895,4900,4890,3469
20231207,101200,8677189685,4895,4895,4900,4895,618
20231207,101100,8674162075,4895,4885,4900,4885,3567
20231207,101000,8656717645,4890,4880,4890,4875,7724
20231207,100900,8618997130,4885,4890,4890,4880,1282
20231207,100800,8612738955,4890,4885,4890,4880,5292
20231207,100700,8586890445,4885,4885,4890,4880,3621
20231207,100600,8569211550,4880,4890,4890,4875,23065
20231207,100500,8456655605,4885,4890,4895,4880,15411
20231207,100400,8381357620,4890,4890,4890,4885,2128
20231207,100300,8370954590,4885,4890,4895,4885,5211
20231207,100200,8345476875,4890,4900,4900,4890,31656
20231207,100100,8190523195,4900,4905,4905,4900,5821
20231207,100000,8161978480,4905,4910,4910,4905,1282
20231207,095900,8155687230,4915,4920,4920,4915,649
20231207,095800,8152497145,4920,4920,4920,4915,1074
20231207,095700,8147215335,4920,4915,4925,4915,591
20231207,095600,8144310100,4915,4900,4915,4895,8003
20231207,095500,8105063625,4910,4930,4930,4895,16688
20231207,095400,8023075570,4930,4940,4940,4930,5447
20231207,095300,7996193565,4940,4935,4940,4930,6874
20231207,095200,7962286650,4935,4940,4945,4930,9965
20231207,095100,7913078275,4940,4935,4950,4930,25033
20231207,095000,7789378510,4930,4935,4935,4920,3211
20231207,094900,7773556715,4935,4915,4935,4910,8996
20231207,094800,7729306920,4920,4915,4930,4915,7632
20231207,094700,7691728835,4915,4905,4915,4895,10218
20231207,094600,7641562300,4895,4890,4905,4890,6783
20231207,094500,7608360000,4895,4900,4900,4890,6512
20231207,094400,7576505225,4900,4905,4905,4890,16398
20231207,094300,7496217390,4905,4910,4910,4900,3054
20231207,094200,7481238870,4905,4900,4910,4900,7638
20231207,094100,7443793980,4900,4900,4905,4900,9448
20231207,094000,7397496605,4900,4910,4910,4900,6557
20231207,093900,7365329710,4910,4905,4910,4905,2733
20231207,093800,7351914880,4910,4900,4910,4895,4826
20231207,093700,7328259250,4895,4890,4900,4885,4898
20231207,093600,7304309215,4890,4900,4905,4885,7938
20231207,093500,7265476145,4895,4900,4900,4895,3279
20231207,093400,7249416320,4895,4900,4905,4890,1926
20231207,093300,7239983490,4900,4905,4905,4880,11196
20231207,093200,7185258165,4910,4915,4915,4885,24633
20231207,093100,7064624595,4915,4935,4935,4910,10002
20231207,093000,7015418670,4935,4950,4950,4915,12768
20231207,092900,6952401530,4945,4945,4955,4930,40437
20231207,092800,6752403325,4945,4915,4945,4910,12495
20231207,092700,6690824880,4910,4895,4920,4895,8437
20231207,092600,6649423375,4895,4910,4910,4890,8853
20231207,092500,6606049515,4900,4910,4915,4900,15969
20231207,092400,6527665285,4910,4935,4940,4905,30499
20231207,092300,6377381455,4935,4930,4940,4925,13972
20231207,092200,6308465835,4930,4925,4930,4915,26262
20231207,092100,6179148205,4915,4910,4930,4905,22956
20231207,092000,6066329210,4910,4910,4920,4905,6954
20231207,091900,6032172615,4910,4900,4915,4900,3226
20231207,091800,6016340325,4905,4900,4915,4890,10791
20231207,091700,5963455055,4900,4890,4905,4890,10591
20231207,091600,5911607705,4890,4885,4900,4885,4706
20231207,091500,5888596545,4900,4880,4900,4880,7222
20231207,091400,5853330505,4880,4885,4900,4880,24693
20231207,091300,5732699510,4890,4880,4900,4880,10300
20231207,091200,5682356850,4880,4905,4915,4875,30177
20231207,091100,5534680065,4915,4905,4925,4900,41326
20231207,091000,5331595315,4905,4900,4920,4890,48893
20231207,090900,5091930575,4900,4875,4900,4870,22875
20231207,090800,4980275540,4870,4845,4875,4830,25369
20231207,090700,4857280710,4860,4855,4875,4830,55461
20231207,090600,4588408790,4855,4835,4890,4815,91215
20231207,090500,4144638100,4835,4855,4860,4810,117858
20231207,090400,3575660255,4840,4865,4890,4830,143260
20231207,090300,2880678690,4865,4920,4925,4850,111290
20231207,090200,2337147870,4915,4955,4960,4885,154498
20231207,090100,1578304650,4955,4970,4995,4950,68045
20231207,090000,1240215170,4975,5000,5010,4940,246392