KissMeData/041920/min/candle-20231207.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231207,192300,6890065510,7260,7260,7260,7260,29639
20231207,192200,6890065510,7260,7260,7260,7260,0
20231207,192100,6890065510,7260,7260,7260,7260,0
20231207,192000,6890065510,7260,7260,7260,7260,0
20231207,191900,6890065510,7260,7260,7260,7260,0
20231207,191800,6890065510,7260,7260,7260,7260,0
20231207,191700,6890065510,7260,7260,7260,7260,0
20231207,191600,6890065510,7260,7260,7260,7260,0
20231207,191500,6890065510,7260,7260,7260,7260,0
20231207,191400,6890065510,7260,7260,7260,7260,0
20231207,191300,6890065510,7260,7260,7260,7260,0
20231207,191200,6890065510,7260,7260,7260,7260,0
20231207,191100,6890065510,7260,7260,7260,7260,0
20231207,191000,6890065510,7260,7260,7260,7260,0
20231207,190900,6890065510,7260,7260,7260,7260,0
20231207,190800,6890065510,7260,7260,7260,7260,0
20231207,190700,6890065510,7260,7260,7260,7260,0
20231207,190600,6890065510,7260,7260,7260,7260,0
20231207,190500,6890065510,7260,7260,7260,7260,0
20231207,190400,6890065510,7260,7260,7260,7260,0
20231207,190300,6890065510,7260,7260,7260,7260,0
20231207,190200,6890065510,7260,7260,7260,7260,0
20231207,190100,6890065510,7260,7260,7260,7260,0
20231207,190000,6890065510,7260,7260,7260,7260,0
20231207,185900,6890065510,7260,7260,7260,7260,0
20231207,185800,6890065510,7260,7260,7260,7260,0
20231207,185700,6890065510,7260,7260,7260,7260,0
20231207,185600,6890065510,7260,7260,7260,7260,0
20231207,185500,6890065510,7260,7260,7260,7260,0
20231207,185400,6890065510,7260,7260,7260,7260,0
20231207,185300,6890065510,7260,7260,7260,7260,29639
20231207,185200,6890065510,7260,7260,7260,7260,0
20231207,185100,6890065510,7260,7260,7260,7260,0
20231207,185000,6890065510,7260,7260,7260,7260,0
20231207,184900,6890065510,7260,7260,7260,7260,0
20231207,184800,6890065510,7260,7260,7260,7260,0
20231207,184700,6890065510,7260,7260,7260,7260,0
20231207,184600,6890065510,7260,7260,7260,7260,0
20231207,184500,6890065510,7260,7260,7260,7260,0
20231207,184400,6890065510,7260,7260,7260,7260,0
20231207,184300,6890065510,7260,7260,7260,7260,0
20231207,184200,6890065510,7260,7260,7260,7260,0
20231207,184100,6890065510,7260,7260,7260,7260,0
20231207,184000,6890065510,7260,7260,7260,7260,0
20231207,183900,6890065510,7260,7260,7260,7260,0
20231207,183800,6890065510,7260,7260,7260,7260,0
20231207,183700,6890065510,7260,7260,7260,7260,0
20231207,183600,6890065510,7260,7260,7260,7260,0
20231207,183500,6890065510,7260,7260,7260,7260,0
20231207,183400,6890065510,7260,7260,7260,7260,0
20231207,183300,6890065510,7260,7260,7260,7260,0
20231207,183200,6890065510,7260,7260,7260,7260,0
20231207,183100,6890065510,7260,7260,7260,7260,0
20231207,183000,6890065510,7260,7260,7260,7260,0
20231207,182900,6890065510,7260,7260,7260,7260,0
20231207,182800,6890065510,7260,7260,7260,7260,0
20231207,182700,6890065510,7260,7260,7260,7260,0
20231207,182600,6890065510,7260,7260,7260,7260,0
20231207,182500,6890065510,7260,7260,7260,7260,0
20231207,182400,6890065510,7260,7260,7260,7260,0
20231207,182300,6890065510,7260,7260,7260,7260,29639
20231207,182200,6890065510,7260,7260,7260,7260,0
20231207,182100,6890065510,7260,7260,7260,7260,0
20231207,182000,6890065510,7260,7260,7260,7260,0
20231207,181900,6890065510,7260,7260,7260,7260,0
20231207,181800,6890065510,7260,7260,7260,7260,0
20231207,181700,6890065510,7260,7260,7260,7260,0
20231207,181600,6890065510,7260,7260,7260,7260,0
20231207,181500,6890065510,7260,7260,7260,7260,0
20231207,181400,6890065510,7260,7260,7260,7260,0
20231207,181300,6890065510,7260,7260,7260,7260,0
20231207,181200,6890065510,7260,7260,7260,7260,0
20231207,181100,6890065510,7260,7260,7260,7260,0
20231207,181000,6890065510,7260,7260,7260,7260,0
20231207,180900,6890065510,7260,7260,7260,7260,0
20231207,180800,6890065510,7260,7260,7260,7260,0
20231207,180700,6890065510,7260,7260,7260,7260,0
20231207,180600,6890065510,7260,7260,7260,7260,0
20231207,180500,6890065510,7260,7260,7260,7260,0
20231207,180400,6890065510,7260,7260,7260,7260,0
20231207,180300,6890065510,7260,7260,7260,7260,0
20231207,180200,6890065510,7260,7260,7260,7260,0
20231207,180100,6890065510,7260,7260,7260,7260,0
20231207,180000,6890065510,7260,7260,7260,7260,0
20231207,175900,6890065510,7260,7260,7260,7260,0
20231207,175800,6890065510,7260,7260,7260,7260,0
20231207,175700,6890065510,7260,7260,7260,7260,0
20231207,175600,6890065510,7260,7260,7260,7260,0
20231207,175500,6890065510,7260,7260,7260,7260,0
20231207,175400,6890065510,7260,7260,7260,7260,0
20231207,175300,6890065510,7260,7260,7260,7260,29639
20231207,175200,6890065510,7260,7260,7260,7260,0
20231207,175100,6890065510,7260,7260,7260,7260,0
20231207,175000,6890065510,7260,7260,7260,7260,0
20231207,174900,6890065510,7260,7260,7260,7260,0
20231207,174800,6890065510,7260,7260,7260,7260,0
20231207,174700,6890065510,7260,7260,7260,7260,0
20231207,174600,6890065510,7260,7260,7260,7260,0
20231207,174500,6890065510,7260,7260,7260,7260,0
20231207,174400,6890065510,7260,7260,7260,7260,0
20231207,174300,6890065510,7260,7260,7260,7260,0
20231207,174200,6890065510,7260,7260,7260,7260,0
20231207,174100,6890065510,7260,7260,7260,7260,0
20231207,174000,6890065510,7260,7260,7260,7260,0
20231207,173900,6890065510,7260,7260,7260,7260,0
20231207,173800,6890065510,7260,7260,7260,7260,0
20231207,173700,6890065510,7260,7260,7260,7260,0
20231207,173600,6890065510,7260,7260,7260,7260,0
20231207,173500,6890065510,7260,7260,7260,7260,0
20231207,173400,6890065510,7260,7260,7260,7260,0
20231207,173300,6890065510,7260,7260,7260,7260,0
20231207,173200,6890065510,7260,7260,7260,7260,0
20231207,173100,6890065510,7260,7260,7260,7260,0
20231207,173000,6890065510,7260,7260,7260,7260,0
20231207,172900,6890065510,7260,7260,7260,7260,0
20231207,172800,6890065510,7260,7260,7260,7260,0
20231207,172700,6890065510,7260,7260,7260,7260,0
20231207,172600,6890065510,7260,7260,7260,7260,0
20231207,172500,6890065510,7260,7260,7260,7260,0
20231207,172400,6890065510,7260,7260,7260,7260,0
20231207,172300,6890065510,7260,7260,7260,7260,29639
20231207,172200,6890065510,7260,7260,7260,7260,0
20231207,172100,6890065510,7260,7260,7260,7260,0
20231207,172000,6890065510,7260,7260,7260,7260,0
20231207,171900,6890065510,7260,7260,7260,7260,0
20231207,171800,6890065510,7260,7260,7260,7260,0
20231207,171700,6890065510,7260,7260,7260,7260,0
20231207,171600,6890065510,7260,7260,7260,7260,0
20231207,171500,6890065510,7260,7260,7260,7260,0
20231207,171400,6890065510,7260,7260,7260,7260,0
20231207,171300,6890065510,7260,7260,7260,7260,0
20231207,171200,6890065510,7260,7260,7260,7260,0
20231207,171100,6890065510,7260,7260,7260,7260,0
20231207,171000,6890065510,7260,7260,7260,7260,0
20231207,170900,6890065510,7260,7260,7260,7260,0
20231207,170800,6890065510,7260,7260,7260,7260,0
20231207,170700,6890065510,7260,7260,7260,7260,0
20231207,170600,6890065510,7260,7260,7260,7260,0
20231207,170500,6890065510,7260,7260,7260,7260,0
20231207,170400,6890065510,7260,7260,7260,7260,0
20231207,170300,6890065510,7260,7260,7260,7260,0
20231207,170200,6890065510,7260,7260,7260,7260,0
20231207,170100,6890065510,7260,7260,7260,7260,0
20231207,170000,6890065510,7260,7260,7260,7260,0
20231207,165900,6890065510,7260,7260,7260,7260,0
20231207,165800,6890065510,7260,7260,7260,7260,0
20231207,165700,6890065510,7260,7260,7260,7260,0
20231207,165600,6890065510,7260,7260,7260,7260,0
20231207,165500,6890065510,7260,7260,7260,7260,0
20231207,165400,6890065510,7260,7260,7260,7260,0
20231207,165300,6890065510,7260,7260,7260,7260,29639
20231207,165200,6890065510,7260,7260,7260,7260,0
20231207,165100,6890065510,7260,7260,7260,7260,0
20231207,165000,6890065510,7260,7260,7260,7260,0
20231207,164900,6890065510,7260,7260,7260,7260,0
20231207,164800,6890065510,7260,7260,7260,7260,0
20231207,164700,6890065510,7260,7260,7260,7260,0
20231207,164600,6890065510,7260,7260,7260,7260,0
20231207,164500,6890065510,7260,7260,7260,7260,0
20231207,164400,6890065510,7260,7260,7260,7260,0
20231207,164300,6890065510,7260,7260,7260,7260,0
20231207,164200,6890065510,7260,7260,7260,7260,0
20231207,164100,6890065510,7260,7260,7260,7260,0
20231207,164000,6890065510,7260,7260,7260,7260,0
20231207,163900,6890065510,7260,7260,7260,7260,0
20231207,163800,6890065510,7260,7260,7260,7260,0
20231207,163700,6890065510,7260,7260,7260,7260,0
20231207,163600,6890065510,7260,7260,7260,7260,0
20231207,163500,6890065510,7260,7260,7260,7260,0
20231207,163400,6890065510,7260,7260,7260,7260,0
20231207,163300,6890065510,7260,7260,7260,7260,0
20231207,163200,6890065510,7260,7260,7260,7260,0
20231207,163100,6890065510,7260,7260,7260,7260,0
20231207,163000,6890065510,7260,7260,7260,7260,0
20231207,162900,6890065510,7260,7260,7260,7260,0
20231207,162800,6890065510,7260,7260,7260,7260,0
20231207,162700,6890065510,7260,7260,7260,7260,0
20231207,162600,6890065510,7260,7260,7260,7260,0
20231207,162500,6890065510,7260,7260,7260,7260,0
20231207,162400,6890065510,7260,7260,7260,7260,0
20231207,162300,6890065510,7260,7260,7260,7260,29639
20231207,162200,6890065510,7260,7260,7260,7260,0
20231207,162100,6890065510,7260,7260,7260,7260,0
20231207,162000,6890065510,7260,7260,7260,7260,0
20231207,161900,6890065510,7260,7260,7260,7260,0
20231207,161800,6890065510,7260,7260,7260,7260,0
20231207,161700,6890065510,7260,7260,7260,7260,0
20231207,161600,6890065510,7260,7260,7260,7260,0
20231207,161500,6890065510,7260,7260,7260,7260,0
20231207,161400,6890065510,7260,7260,7260,7260,0
20231207,161300,6890065510,7260,7260,7260,7260,0
20231207,161200,6890065510,7260,7260,7260,7260,0
20231207,161100,6890065510,7260,7260,7260,7260,0
20231207,161000,6890065510,7260,7260,7260,7260,0
20231207,160900,6890065510,7260,7260,7260,7260,0
20231207,160800,6890065510,7260,7260,7260,7260,0
20231207,160700,6890065510,7260,7260,7260,7260,0
20231207,160600,6890065510,7260,7260,7260,7260,0
20231207,160500,6890065510,7260,7260,7260,7260,0
20231207,160400,6890065510,7260,7260,7260,7260,0
20231207,160300,6890065510,7260,7260,7260,7260,0
20231207,160200,6890065510,7260,7260,7260,7260,0
20231207,160100,6890065510,7260,7260,7260,7260,0
20231207,160000,6890065510,7260,7260,7260,7260,0
20231207,155900,6890065510,7260,7260,7260,7260,0
20231207,155800,6890065510,7260,7260,7260,7260,0
20231207,155700,6890065510,7260,7260,7260,7260,0
20231207,155600,6890065510,7260,7260,7260,7260,0
20231207,155500,6890065510,7260,7260,7260,7260,0
20231207,155400,6890065510,7260,7260,7260,7260,0
20231207,155300,6890065510,7260,7260,7260,7260,29639
20231207,155200,6890065510,7260,7260,7260,7260,0
20231207,155100,6890065510,7260,7260,7260,7260,0
20231207,155000,6890065510,7260,7260,7260,7260,0
20231207,154900,6890065510,7260,7260,7260,7260,0
20231207,154800,6890065510,7260,7260,7260,7260,0
20231207,154700,6890065510,7260,7260,7260,7260,0
20231207,154600,6890065510,7260,7260,7260,7260,0
20231207,154500,6890065510,7260,7260,7260,7260,0
20231207,154400,6890065510,7260,7260,7260,7260,0
20231207,154300,6890065510,7260,7260,7260,7260,0
20231207,154200,6890065510,7260,7260,7260,7260,0
20231207,154100,6890065510,7260,7260,7260,7260,0
20231207,154000,6890065510,7260,7260,7260,7260,0
20231207,153900,6890065510,7260,7260,7260,7260,0
20231207,153800,6890065510,7260,7260,7260,7260,0
20231207,153700,6890065510,7260,7260,7260,7260,0
20231207,153600,6890065510,7260,7260,7260,7260,0
20231207,153500,6890065510,7260,7260,7260,7260,0
20231207,153400,6890065510,7260,7260,7260,7260,0
20231207,153300,6890065510,7260,7260,7260,7260,0
20231207,153200,6890065510,7260,7260,7260,7260,0
20231207,153100,6890065510,7260,7260,7260,7260,0
20231207,153000,6890065510,7260,7260,7260,7260,29639
20231207,152900,6674886370,7280,7280,7280,7280,0
20231207,152800,6674886370,7280,7280,7280,7280,0
20231207,152700,6674886370,7280,7280,7280,7280,0
20231207,152600,6674886370,7280,7280,7280,7280,0
20231207,152500,6674886370,7280,7280,7280,7280,0
20231207,152400,6674886370,7280,7280,7280,7280,0
20231207,152300,6674886370,7280,7280,7280,7280,0
20231207,152200,6674886370,7280,7280,7280,7280,0
20231207,152100,6674886370,7280,7280,7280,7280,0
20231207,152000,6674886370,7280,7280,7280,7280,0
20231207,151900,6674886370,7280,7360,7360,7250,42894
20231207,151800,6361354100,7360,7360,7370,7350,3605
20231207,151700,6334827640,7360,7360,7360,7350,14255
20231207,151600,6229990140,7360,7370,7370,7360,3793
20231207,151500,6202072600,7370,7370,7370,7360,1688
20231207,151400,6189637420,7370,7370,7380,7360,2637
20231207,151300,6170205800,7380,7370,7390,7370,1350
20231207,151200,6160252240,7360,7360,7370,7360,7028
20231207,151100,6108477400,7370,7370,7380,7360,8075
20231207,151000,6048984310,7370,7380,7390,7370,3823
20231207,150900,6020777300,7390,7380,7390,7380,2269
20231207,150800,6004031210,7390,7390,7390,7380,963
20231207,150700,5996915090,7390,7400,7400,7390,366
20231207,150600,5994208350,7400,7400,7400,7400,828
20231207,150500,5988081150,7400,7400,7410,7400,673
20231207,150400,5983098530,7400,7390,7400,7390,284
20231207,150300,5980998850,7390,7390,7390,7380,362
20231207,150200,5978324650,7380,7380,7390,7380,480
20231207,150100,5974780790,7380,7380,7390,7370,1903
20231207,150000,5960742510,7390,7400,7400,7390,1469
20231207,145900,5949875580,7400,7370,7400,7370,2689
20231207,145800,5930038730,7370,7370,7370,7360,8644
20231207,145700,5866334230,7370,7390,7390,7370,548
20231207,145600,5862289330,7390,7370,7390,7370,585
20231207,145500,5857973820,7370,7390,7390,7370,1751
20231207,145400,5845050670,7380,7380,7390,7380,623
20231207,145300,5840451930,7380,7380,7380,7370,1046
20231207,145200,5832733650,7380,7370,7380,7370,1137
20231207,145100,5824348950,7370,7370,7380,7370,2032
20231207,145000,5809372450,7380,7380,7380,7370,121
20231207,144900,5808480010,7380,7380,7380,7370,753
20231207,144800,5802925870,7390,7380,7390,7380,2005
20231207,144700,5788128930,7380,7380,7380,7380,3472
20231207,144600,5762505570,7380,7390,7390,7380,660
20231207,144500,5757633920,7390,7400,7400,7390,188
20231207,144400,5756244070,7400,7390,7400,7390,1030
20231207,144300,5748628860,7390,7400,7400,7380,2621
20231207,144200,5729271630,7390,7390,7400,7390,1327
20231207,144100,5719464800,7390,7400,7400,7390,500
20231207,144000,5715769350,7400,7400,7400,7400,114
20231207,143900,5714925750,7400,7390,7400,7390,690
20231207,143800,5709824750,7400,7390,7400,7390,1533
20231207,143700,5698495870,7400,7390,7400,7390,638
20231207,143600,5693774770,7400,7390,7400,7390,1048
20231207,143500,5686019900,7390,7390,7390,7390,696
20231207,143400,5680876460,7390,7400,7400,7390,435
20231207,143300,5677658270,7390,7380,7390,7380,963
20231207,143200,5670543050,7380,7380,7380,7380,528
20231207,143100,5666646410,7380,7390,7390,7380,900
20231207,143000,5659996080,7390,7380,7390,7380,749
20231207,142900,5654466760,7390,7390,7390,7380,1104
20231207,142800,5646316800,7390,7390,7400,7380,2412
20231207,142700,5628494610,7390,7400,7400,7390,2483
20231207,142600,5610135390,7390,7400,7400,7390,521
20231207,142500,5606284200,7400,7390,7400,7390,182
20231207,142400,5604939120,7390,7390,7400,7390,293
20231207,142300,5602772750,7390,7400,7400,7390,106
20231207,142200,5601988360,7390,7380,7400,7380,259
20231207,142100,5600074350,7380,7370,7390,7370,400
20231207,142000,5597124380,7380,7380,7400,7380,1788
20231207,141900,5583928920,7400,7380,7400,7380,1080
20231207,141800,5575957500,7390,7380,7390,7380,8898
20231207,141700,5510288720,7380,7390,7390,7380,3828
20231207,141600,5482023140,7390,7400,7400,7390,806
20231207,141500,5476065470,7400,7400,7410,7390,823
20231207,141400,5469975290,7410,7400,7410,7390,549
20231207,141300,5465916960,7400,7390,7400,7390,793
20231207,141200,5460056410,7390,7400,7400,7390,1749
20231207,141100,5447131220,7390,7400,7400,7390,260
20231207,141000,5445209070,7390,7410,7410,7390,2131
20231207,140900,5429428180,7410,7420,7420,7410,202
20231207,140800,5427929450,7410,7400,7420,7400,1785
20231207,140700,5414713210,7400,7390,7400,7390,102
20231207,140600,5413959010,7390,7390,7400,7390,1500
20231207,140500,5402873910,7390,7390,7400,7390,539
20231207,140400,5398888030,7390,7390,7400,7390,2304
20231207,140300,5381848480,7390,7390,7400,7390,560
20231207,140200,5377709390,7390,7390,7400,7380,2030
20231207,140100,5362705280,7400,7390,7400,7390,153
20231207,140000,5361574550,7390,7390,7400,7390,143
20231207,135900,5360517730,7400,7390,7400,7390,3513
20231207,135800,5334555850,7400,7390,7400,7390,468
20231207,135700,5331094840,7390,7410,7410,7390,802
20231207,135600,5325160770,7410,7400,7410,7390,1511
20231207,135500,5313993420,7390,7400,7410,7390,299
20231207,135400,5311783460,7390,7400,7400,7390,1022
20231207,135300,5304227590,7400,7400,7410,7390,908
20231207,135200,5297508680,7400,7390,7400,7390,5853
20231207,135100,5254244750,7400,7410,7410,7400,12545
20231207,135000,5161365160,7420,7420,7420,7420,1492
20231207,134900,5150294520,7420,7420,7420,7420,1100
20231207,134800,5142132520,7420,7420,7430,7420,3427
20231207,134700,5116703300,7420,7430,7430,7420,97
20231207,134600,5115982650,7430,7440,7450,7430,2721
20231207,134500,5095749040,7440,7440,7440,7430,1508
20231207,134400,5084541860,7450,7450,7450,7450,130
20231207,134300,5083573360,7450,7440,7450,7440,148
20231207,134200,5082471260,7450,7440,7450,7440,395
20231207,134100,5079531710,7440,7440,7440,7440,71
20231207,134000,5079003470,7430,7440,7440,7430,703
20231207,133900,5073778780,7440,7440,7440,7430,13
20231207,133800,5073682110,7430,7430,7430,7430,1883
20231207,133700,5059691420,7430,7430,7430,7430,478
20231207,133600,5056139880,7430,7420,7430,7420,47
20231207,133500,5055790970,7420,7420,7420,7420,43
20231207,133400,5055471910,7420,7430,7430,7420,297
20231207,133300,5053267660,7430,7430,7430,7430,566
20231207,133200,5049062280,7430,7430,7440,7430,574
20231207,133100,5044795860,7440,7430,7440,7430,702
20231207,133000,5039579980,7430,7440,7440,7430,984
20231207,132900,5032268660,7440,7430,7440,7430,985
20231207,132800,5024949980,7450,7430,7450,7430,37
20231207,132700,5024675050,7430,7450,7450,7430,465
20231207,132600,5021218800,7440,7450,7450,7440,720
20231207,132500,5015861800,7440,7450,7450,7440,502
20231207,132400,5012124920,7450,7440,7450,7440,716
20231207,132300,5006797860,7450,7440,7450,7440,600
20231207,132200,5002328190,7440,7440,7440,7440,411
20231207,132100,4999270350,7440,7430,7440,7430,155
20231207,132000,4998118400,7440,7430,7440,7430,109
20231207,131900,4997308500,7440,7440,7440,7440,13
20231207,131800,4997211780,7440,7440,7440,7440,100
20231207,131700,4996467780,7440,7450,7450,7440,310
20231207,131600,4994161280,7450,7460,7460,7440,257
20231207,131500,4992244760,7460,7460,7460,7440,179
20231207,131400,4990912880,7460,7460,7460,7460,5
20231207,131300,4990875580,7460,7470,7470,7460,11
20231207,131200,4990793510,7450,7450,7450,7450,1
20231207,131100,4990786060,7430,7460,7460,7430,130
20231207,131000,4989817850,7470,7430,7470,7420,4091
20231207,130900,4959386850,7440,7430,7440,7430,1232
20231207,130800,4950231070,7440,7430,7440,7430,52
20231207,130700,4949844700,7430,7440,7440,7430,75
20231207,130600,4949287380,7440,7440,7440,7430,46
20231207,130500,4948945430,7440,7440,7440,7430,86
20231207,130400,4948305730,7440,7440,7440,7440,549
20231207,130300,4944221170,7440,7450,7450,7440,106
20231207,130200,4943432520,7450,7450,7450,7440,22
20231207,130100,4943268630,7450,7450,7450,7440,170
20231207,130000,4942003070,7450,7440,7450,7440,359
20231207,125900,4939330090,7440,7440,7440,7440,5
20231207,125800,4939292890,7440,7430,7440,7430,1000
20231207,125700,4931862850,7430,7430,7430,7430,1
20231207,125600,4931855420,7430,7450,7450,7430,311
20231207,125500,4929542480,7430,7440,7440,7430,646
20231207,125400,4924736290,7440,7440,7440,7440,35
20231207,125300,4924475890,7440,7450,7450,7440,411
20231207,125200,4921417890,7450,7440,7450,7430,746
20231207,125100,4915863850,7440,7430,7440,7430,472
20231207,125000,4912355610,7430,7430,7430,7430,279
20231207,124900,4910282640,7420,7420,7430,7420,91
20231207,124800,4909607240,7420,7430,7430,7420,40
20231207,124700,4909310430,7420,7430,7430,7420,653
20231207,124600,4904459340,7410,7410,7420,7400,46
20231207,124500,4904118720,7400,7380,7400,7380,2814
20231207,124400,4883323240,7380,7400,7400,7380,7351
20231207,124300,4829047770,7390,7400,7400,7390,9587
20231207,124200,4758134660,7410,7410,7410,7400,50
20231207,124100,4757764450,7410,7420,7420,7400,2454
20231207,124000,4739587000,7420,7420,7430,7410,3794
20231207,123900,4711450410,7420,7420,7430,7410,2884
20231207,123800,4690051140,7420,7420,7420,7410,4046
20231207,123700,4660069190,7420,7430,7430,7420,2941
20231207,123600,4638246960,7420,7420,7430,7420,1342
20231207,123500,4628288320,7430,7430,7430,7420,1052
20231207,123400,4620472160,7430,7430,7430,7430,348
20231207,123300,4617886520,7430,7440,7440,7430,148
20231207,123200,4616786830,7440,7430,7440,7430,736
20231207,123100,4611318230,7430,7440,7440,7420,3119
20231207,123000,4588168480,7440,7440,7440,7420,1341
20231207,122900,4578211730,7430,7430,7440,7420,1107
20231207,122800,4569988500,7430,7440,7440,7430,247
20231207,122700,4568152530,7440,7440,7440,7430,205
20231207,122600,4566628330,7430,7430,7440,7430,563
20231207,122500,4562445220,7430,7420,7430,7420,200
20231207,122400,4560960020,7420,7420,7420,7410,7265
20231207,122300,4507053920,7420,7430,7430,7420,3523
20231207,122200,4480910290,7420,7430,7430,7420,3035
20231207,122100,4458379850,7430,7440,7440,7430,287
20231207,122000,4456246140,7440,7450,7450,7440,460
20231207,121900,4452823420,7440,7450,7450,7440,54
20231207,121800,4452421630,7450,7470,7470,7450,1537
20231207,121700,4440959520,7480,7470,7480,7470,251
20231207,121600,4439082150,7480,7460,7480,7460,1562
20231207,121500,4427410050,7460,7460,7460,7460,4
20231207,121400,4427380210,7450,7440,7450,7430,540
20231207,121300,4423362290,7440,7430,7440,7420,175
20231207,121200,4422062210,7430,7430,7440,7420,1861
20231207,121100,4408251880,7420,7440,7440,7420,2450
20231207,121000,4390046960,7440,7450,7450,7430,54
20231207,120900,4389645250,7430,7440,7460,7430,201
20231207,120800,4388150280,7440,7440,7440,7430,1222
20231207,120700,4379059270,7440,7440,7460,7430,1261
20231207,120600,4369684780,7440,7450,7450,7440,340
20231207,120500,4367155130,7450,7450,7450,7440,530
20231207,120400,4363206750,7450,7450,7460,7450,90
20231207,120300,4362536220,7450,7440,7450,7440,175
20231207,120200,4361234190,7440,7440,7440,7430,11
20231207,120100,4361152360,7440,7450,7450,7430,453
20231207,120000,4357786010,7450,7440,7450,7430,658
20231207,115900,4352891170,7430,7440,7450,7430,832
20231207,115800,4346708080,7450,7450,7450,7430,1510
20231207,115700,4335471300,7450,7450,7450,7440,100
20231207,115600,4334726420,7450,7440,7450,7440,160
20231207,115500,4333535210,7450,7450,7450,7440,2215
20231207,115400,4317045430,7450,7450,7450,7440,1217
20231207,115300,4307979260,7450,7450,7460,7440,961
20231207,115200,4300817750,7460,7460,7460,7460,347
20231207,115100,4298229130,7460,7460,7470,7460,80
20231207,115000,4297632320,7470,7460,7470,7460,28
20231207,114900,4297423420,7460,7460,7470,7460,823
20231207,114800,4291283700,7460,7440,7460,7440,171
20231207,114700,4290011030,7440,7440,7440,7440,271
20231207,114600,4287994790,7440,7430,7440,7430,60
20231207,114500,4287548740,7420,7440,7450,7420,3807
20231207,114400,4259251950,7430,7430,7430,7430,277
20231207,114300,4257193840,7420,7450,7450,7420,2526
20231207,114200,4238448910,7450,7450,7460,7420,2219
20231207,114100,4221954470,7450,7450,7450,7450,860
20231207,114000,4215547470,7450,7450,7450,7440,340
20231207,113900,4213015070,7440,7450,7460,7440,187
20231207,113800,4211621990,7430,7440,7450,7420,1471
20231207,113700,4200694880,7440,7470,7470,7430,6817
20231207,113600,4149872300,7470,7500,7500,7470,881
20231207,113500,4143286360,7500,7480,7500,7480,686
20231207,113400,4138144510,7480,7500,7500,7470,1119
20231207,113300,4129774460,7480,7490,7490,7480,504
20231207,113200,4126002030,7480,7490,7490,7480,261
20231207,113100,4124047190,7490,7480,7490,7470,3341
20231207,113000,4099063060,7480,7470,7480,7470,1508
20231207,112900,4087783630,7470,7470,7470,7460,1752
20231207,112800,4074704300,7460,7460,7470,7460,412
20231207,112700,4071629730,7450,7470,7470,7450,336
20231207,112600,4069123340,7460,7460,7460,7450,588
20231207,112500,4064739610,7460,7450,7460,7450,1515
20231207,112400,4053450020,7450,7440,7460,7430,602
20231207,112300,4048967870,7440,7430,7440,7420,1064
20231207,112200,4041064960,7430,7430,7450,7410,3373
20231207,112100,4016035010,7430,7440,7440,7420,7303
20231207,112000,3961829250,7440,7450,7470,7430,1694
20231207,111900,3949228230,7450,7460,7460,7430,374
20231207,111800,3946446580,7430,7460,7460,7420,12632
20231207,111700,3852526830,7450,7460,7480,7450,5765
20231207,111600,3809519860,7450,7450,7450,7440,1496
20231207,111500,3798378920,7450,7420,7470,7420,4873
20231207,111400,3762125450,7420,7460,7460,7410,22914
20231207,111300,3591724290,7460,7510,7510,7460,8501
20231207,111200,3528110320,7510,7520,7520,7510,1737
20231207,111100,3515049790,7520,7500,7520,7500,1392
20231207,111000,3504598540,7510,7520,7520,7510,4372
20231207,110900,3471758670,7510,7530,7530,7510,2248
20231207,110800,3454849140,7530,7520,7540,7520,1234
20231207,110700,3445568580,7520,7540,7540,7510,2592
20231207,110600,3426068450,7550,7510,7550,7490,2448
20231207,110500,3407662450,7510,7510,7510,7480,3961
20231207,110400,3377980200,7510,7490,7520,7490,3460
20231207,110300,3351988460,7510,7520,7540,7490,10289
20231207,110200,3274807130,7550,7540,7610,7520,7264
20231207,110100,3219938250,7520,7610,7610,7350,43234
20231207,110000,2896697740,7610,7660,7660,7600,13049
20231207,105900,2797200690,7660,7660,7670,7660,856
20231207,105800,2790643630,7660,7680,7680,7660,5548
20231207,105700,2748106030,7680,7680,7720,7680,4372
20231207,105600,2714526230,7690,7710,7720,7690,5723
20231207,105500,2670438310,7720,7720,7720,7720,274
20231207,105400,2668323030,7730,7720,7730,7720,429
20231207,105300,2665010140,7720,7740,7740,7720,179
20231207,105200,2663626400,7740,7730,7740,7730,139
20231207,105100,2662550640,7730,7740,7740,7730,33
20231207,105000,2662295460,7750,7740,7750,7740,588
20231207,104900,2657744280,7700,7710,7740,7700,2519
20231207,104800,2638320810,7710,7730,7760,7710,912
20231207,104700,2631279720,7730,7750,7760,7730,224
20231207,104600,2629544020,7750,7750,7760,7720,394
20231207,104500,2626489650,7750,7730,7760,7730,226
20231207,104400,2624738240,7710,7740,7740,7710,1302
20231207,104300,2614686630,7740,7700,7740,7700,96
20231207,104200,2613946210,7710,7710,7710,7700,493
20231207,104100,2610147520,7700,7700,7700,7690,354
20231207,104000,2607422120,7700,7710,7710,7700,891
20231207,103900,2600560920,7700,7710,7710,7700,353
20231207,103800,2597839800,7710,7690,7710,7690,1494
20231207,103700,2586338520,7690,7700,7700,7680,524
20231207,103600,2582309660,7700,7680,7700,7680,1409
20231207,103500,2571471010,7710,7700,7710,7670,10531
20231207,103400,2490459640,7710,7710,7710,7700,2715
20231207,103300,2469542490,7710,7710,7730,7700,2662
20231207,103200,2449024980,7710,7730,7730,7710,10981
20231207,103100,2364279730,7730,7740,7740,7720,1880
20231207,103000,2349748480,7740,7740,7750,7730,5478
20231207,102900,2307394850,7740,7750,7750,7740,592
20231207,102800,2302812440,7750,7750,7760,7740,101
20231207,102700,2302029070,7740,7750,7770,7740,34
20231207,102600,2301765860,7760,7740,7770,7730,1819
20231207,102500,2287681800,7770,7740,7770,7730,484
20231207,102400,2283934370,7740,7760,7770,7740,627
20231207,102300,2279076700,7770,7750,7770,7730,777
20231207,102200,2273062520,7750,7730,7750,7730,1035
20231207,102100,2265048590,7740,7740,7740,7730,844
20231207,102000,2258517660,7750,7730,7750,7730,1057
20231207,101900,2250345510,7740,7750,7750,7730,2234
20231207,101800,2233065180,7750,7740,7750,7730,4989
20231207,101700,2194449270,7740,7750,7750,7740,718
20231207,101600,2188888970,7750,7760,7760,7740,1915
20231207,101500,2174053010,7750,7760,7770,7750,2517
20231207,101400,2154542900,7750,7790,7790,7750,562
20231207,101300,2150185490,7740,7790,7790,7740,7068
20231207,101200,2095292910,7800,7800,7800,7800,300
20231207,101100,2092952910,7820,7820,7820,7820,0
20231207,101000,2092952910,7820,7820,7830,7780,1574
20231207,100900,2080662510,7830,7820,7830,7820,326
20231207,100800,2078110760,7820,7820,7830,7810,2533
20231207,100700,2058298370,7830,7840,7840,7830,3256
20231207,100600,2032795790,7830,7800,7830,7770,6325
20231207,100500,1983402420,7770,7800,7800,7770,2714
20231207,100400,1962273660,7770,7820,7820,7770,2978
20231207,100300,1939060330,7820,7800,7820,7790,1164
20231207,100200,1929964710,7770,7790,7800,7760,2340
20231207,100100,1911751740,7770,7790,7800,7770,2383
20231207,100000,1893205380,7790,7810,7820,7790,2262
20231207,095900,1875539120,7810,7780,7810,7760,5292
20231207,095800,1834300000,7780,7760,7780,7760,1075
20231207,095700,1825942080,7760,7760,7760,7750,922
20231207,095600,1818793450,7760,7780,7780,7760,783
20231207,095500,1812716820,7780,7760,7780,7760,379
20231207,095400,1809775100,7760,7760,7760,7760,485
20231207,095300,1806011500,7760,7770,7770,7750,2183
20231207,095200,1789074850,7770,7770,7780,7770,402
20231207,095100,1785950470,7780,7770,7780,7760,163
20231207,095000,1784683570,7760,7770,7770,7760,1562
20231207,094900,1772554110,7770,7770,7770,7770,21
20231207,094800,1772390940,7770,7790,7790,7760,2788
20231207,094700,1750708690,7790,7790,7790,7780,2185
20231207,094600,1733690540,7800,7790,7800,7780,849
20231207,094500,1727082080,7790,7760,7790,7750,1895
20231207,094400,1712367310,7760,7740,7760,7740,529
20231207,094300,1708268060,7750,7740,7750,7730,404
20231207,094200,1705143760,7740,7760,7770,7730,5542
20231207,094100,1662229520,7770,7770,7800,7760,1287
20231207,094000,1652211760,7760,7760,7780,7750,5184
20231207,093900,1612009270,7770,7760,7770,7760,1139
20231207,093800,1603166240,7760,7770,7790,7750,4145
20231207,093700,1571001040,7780,7790,7800,7770,5821
20231207,093600,1525740430,7800,7790,7800,7790,2685
20231207,093500,1504824160,7790,7810,7810,7790,3264
20231207,093400,1479344430,7840,7850,7850,7820,5635
20231207,093300,1435207790,7850,7850,7850,7850,1126
20231207,093200,1426368690,7860,7870,7870,7850,3072
20231207,093100,1402222360,7860,7860,7880,7860,5540
20231207,093000,1358626050,7840,7850,7870,7840,3189
20231207,092900,1333576460,7850,7850,7850,7830,2194
20231207,092800,1316377580,7830,7840,7860,7830,3326
20231207,092700,1290280910,7830,7830,7840,7830,968
20231207,092600,1282696370,7830,7830,7830,7810,2050
20231207,092500,1266653960,7830,7860,7860,7830,8722
20231207,092400,1198266760,7860,7870,7870,7850,4817
20231207,092300,1160418180,7870,7870,7880,7860,6068
20231207,092200,1112641650,7880,7860,7880,7850,11915
20231207,092100,1018904940,7850,7830,7850,7810,4995
20231207,092000,979778830,7810,7740,7830,7740,4905
20231207,091900,941535180,7740,7730,7750,7710,5538
20231207,091800,898741470,7730,7760,7760,7730,4301
20231207,091700,865456870,7750,7780,7780,7750,2586
20231207,091600,845376560,7800,7760,7800,7760,2895
20231207,091500,822864790,7770,7750,7770,7740,13568
20231207,091400,717621990,7750,7770,7780,7740,4635
20231207,091300,681681070,7770,7780,7780,7770,2712
20231207,091200,660596940,7780,7760,7780,7750,3824
20231207,091100,630924840,7770,7800,7800,7770,6031
20231207,091000,584004190,7800,7810,7820,7790,2430
20231207,090900,565032840,7810,7820,7820,7770,7214
20231207,090800,508766500,7820,7830,7830,7800,3533
20231207,090700,481159440,7830,7840,7850,7830,1355
20231207,090600,470541820,7840,7820,7870,7800,6091
20231207,090500,422915870,7820,7890,7890,7820,6213
20231207,090400,374212320,7890,7890,7900,7830,8141
20231207,090300,310005190,7830,7850,7880,7830,9967
20231207,090200,231771010,7850,7850,7860,7820,2100
20231207,090100,215285310,7850,7820,7860,7810,9146
20231207,090000,143735240,7820,7810,7860,7810,17303