KissMeData/044450/min/candle-20231206.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231206,192500,948854200,8660,8660,8660,8660,1595
20231206,192400,948854200,8660,8660,8660,8660,0
20231206,192300,948854200,8660,8660,8660,8660,0
20231206,192200,948854200,8660,8660,8660,8660,0
20231206,192100,948854200,8660,8660,8660,8660,0
20231206,192000,948854200,8660,8660,8660,8660,0
20231206,191900,948854200,8660,8660,8660,8660,0
20231206,191800,948854200,8660,8660,8660,8660,0
20231206,191700,948854200,8660,8660,8660,8660,0
20231206,191600,948854200,8660,8660,8660,8660,0
20231206,191500,948854200,8660,8660,8660,8660,0
20231206,191400,948854200,8660,8660,8660,8660,0
20231206,191300,948854200,8660,8660,8660,8660,0
20231206,191200,948854200,8660,8660,8660,8660,0
20231206,191100,948854200,8660,8660,8660,8660,0
20231206,191000,948854200,8660,8660,8660,8660,0
20231206,190900,948854200,8660,8660,8660,8660,0
20231206,190800,948854200,8660,8660,8660,8660,0
20231206,190700,948854200,8660,8660,8660,8660,0
20231206,190600,948854200,8660,8660,8660,8660,0
20231206,190500,948854200,8660,8660,8660,8660,0
20231206,190400,948854200,8660,8660,8660,8660,0
20231206,190300,948854200,8660,8660,8660,8660,0
20231206,190200,948854200,8660,8660,8660,8660,0
20231206,190100,948854200,8660,8660,8660,8660,0
20231206,190000,948854200,8660,8660,8660,8660,0
20231206,185900,948854200,8660,8660,8660,8660,0
20231206,185800,948854200,8660,8660,8660,8660,0
20231206,185700,948854200,8660,8660,8660,8660,0
20231206,185600,948854200,8660,8660,8660,8660,0
20231206,185500,948854200,8660,8660,8660,8660,1595
20231206,185400,948854200,8660,8660,8660,8660,0
20231206,185300,948854200,8660,8660,8660,8660,0
20231206,185200,948854200,8660,8660,8660,8660,0
20231206,185100,948854200,8660,8660,8660,8660,0
20231206,185000,948854200,8660,8660,8660,8660,0
20231206,184900,948854200,8660,8660,8660,8660,0
20231206,184800,948854200,8660,8660,8660,8660,0
20231206,184700,948854200,8660,8660,8660,8660,0
20231206,184600,948854200,8660,8660,8660,8660,0
20231206,184500,948854200,8660,8660,8660,8660,0
20231206,184400,948854200,8660,8660,8660,8660,0
20231206,184300,948854200,8660,8660,8660,8660,0
20231206,184200,948854200,8660,8660,8660,8660,0
20231206,184100,948854200,8660,8660,8660,8660,0
20231206,184000,948854200,8660,8660,8660,8660,0
20231206,183900,948854200,8660,8660,8660,8660,0
20231206,183800,948854200,8660,8660,8660,8660,0
20231206,183700,948854200,8660,8660,8660,8660,0
20231206,183600,948854200,8660,8660,8660,8660,0
20231206,183500,948854200,8660,8660,8660,8660,0
20231206,183400,948854200,8660,8660,8660,8660,0
20231206,183300,948854200,8660,8660,8660,8660,0
20231206,183200,948854200,8660,8660,8660,8660,0
20231206,183100,948854200,8660,8660,8660,8660,0
20231206,183000,948854200,8660,8660,8660,8660,0
20231206,182900,948854200,8660,8660,8660,8660,0
20231206,182800,948854200,8660,8660,8660,8660,0
20231206,182700,948854200,8660,8660,8660,8660,0
20231206,182600,948854200,8660,8660,8660,8660,0
20231206,182500,948854200,8660,8660,8660,8660,1595
20231206,182400,948854200,8660,8660,8660,8660,0
20231206,182300,948854200,8660,8660,8660,8660,0
20231206,182200,948854200,8660,8660,8660,8660,0
20231206,182100,948854200,8660,8660,8660,8660,0
20231206,182000,948854200,8660,8660,8660,8660,0
20231206,181900,948854200,8660,8660,8660,8660,0
20231206,181800,948854200,8660,8660,8660,8660,0
20231206,181700,948854200,8660,8660,8660,8660,0
20231206,181600,948854200,8660,8660,8660,8660,0
20231206,181500,948854200,8660,8660,8660,8660,0
20231206,181400,948854200,8660,8660,8660,8660,0
20231206,181300,948854200,8660,8660,8660,8660,0
20231206,181200,948854200,8660,8660,8660,8660,0
20231206,181100,948854200,8660,8660,8660,8660,0
20231206,181000,948854200,8660,8660,8660,8660,0
20231206,180900,948854200,8660,8660,8660,8660,0
20231206,180800,948854200,8660,8660,8660,8660,0
20231206,180700,948854200,8660,8660,8660,8660,0
20231206,180600,948854200,8660,8660,8660,8660,0
20231206,180500,948854200,8660,8660,8660,8660,0
20231206,180400,948854200,8660,8660,8660,8660,0
20231206,180300,948854200,8660,8660,8660,8660,0
20231206,180200,948854200,8660,8660,8660,8660,0
20231206,180100,948854200,8660,8660,8660,8660,0
20231206,180000,948854200,8660,8660,8660,8660,0
20231206,175900,948854200,8660,8660,8660,8660,0
20231206,175800,948854200,8660,8660,8660,8660,0
20231206,175700,948854200,8660,8660,8660,8660,0
20231206,175600,948854200,8660,8660,8660,8660,0
20231206,175500,948854200,8660,8660,8660,8660,1595
20231206,175400,948854200,8660,8660,8660,8660,0
20231206,175300,948854200,8660,8660,8660,8660,0
20231206,175200,948854200,8660,8660,8660,8660,0
20231206,175100,948854200,8660,8660,8660,8660,0
20231206,175000,948854200,8660,8660,8660,8660,0
20231206,174900,948854200,8660,8660,8660,8660,0
20231206,174800,948854200,8660,8660,8660,8660,0
20231206,174700,948854200,8660,8660,8660,8660,0
20231206,174600,948854200,8660,8660,8660,8660,0
20231206,174500,948854200,8660,8660,8660,8660,0
20231206,174400,948854200,8660,8660,8660,8660,0
20231206,174300,948854200,8660,8660,8660,8660,0
20231206,174200,948854200,8660,8660,8660,8660,0
20231206,174100,948854200,8660,8660,8660,8660,0
20231206,174000,948854200,8660,8660,8660,8660,0
20231206,173900,948854200,8660,8660,8660,8660,0
20231206,173800,948854200,8660,8660,8660,8660,0
20231206,173700,948854200,8660,8660,8660,8660,0
20231206,173600,948854200,8660,8660,8660,8660,0
20231206,173500,948854200,8660,8660,8660,8660,0
20231206,173400,948854200,8660,8660,8660,8660,0
20231206,173300,948854200,8660,8660,8660,8660,0
20231206,173200,948854200,8660,8660,8660,8660,0
20231206,173100,948854200,8660,8660,8660,8660,0
20231206,173000,948854200,8660,8660,8660,8660,0
20231206,172900,948854200,8660,8660,8660,8660,0
20231206,172800,948854200,8660,8660,8660,8660,0
20231206,172700,948854200,8660,8660,8660,8660,0
20231206,172600,948854200,8660,8660,8660,8660,0
20231206,172500,948854200,8660,8660,8660,8660,1595
20231206,172400,948854200,8660,8660,8660,8660,0
20231206,172300,948854200,8660,8660,8660,8660,0
20231206,172200,948854200,8660,8660,8660,8660,0
20231206,172100,948854200,8660,8660,8660,8660,0
20231206,172000,948854200,8660,8660,8660,8660,0
20231206,171900,948854200,8660,8660,8660,8660,0
20231206,171800,948854200,8660,8660,8660,8660,0
20231206,171700,948854200,8660,8660,8660,8660,0
20231206,171600,948854200,8660,8660,8660,8660,0
20231206,171500,948854200,8660,8660,8660,8660,0
20231206,171400,948854200,8660,8660,8660,8660,0
20231206,171300,948854200,8660,8660,8660,8660,0
20231206,171200,948854200,8660,8660,8660,8660,0
20231206,171100,948854200,8660,8660,8660,8660,0
20231206,171000,948854200,8660,8660,8660,8660,0
20231206,170900,948854200,8660,8660,8660,8660,0
20231206,170800,948854200,8660,8660,8660,8660,0
20231206,170700,948854200,8660,8660,8660,8660,0
20231206,170600,948854200,8660,8660,8660,8660,0
20231206,170500,948854200,8660,8660,8660,8660,0
20231206,170400,948854200,8660,8660,8660,8660,0
20231206,170300,948854200,8660,8660,8660,8660,0
20231206,170200,948854200,8660,8660,8660,8660,0
20231206,170100,948854200,8660,8660,8660,8660,0
20231206,170000,948854200,8660,8660,8660,8660,0
20231206,165900,948854200,8660,8660,8660,8660,0
20231206,165800,948854200,8660,8660,8660,8660,0
20231206,165700,948854200,8660,8660,8660,8660,0
20231206,165600,948854200,8660,8660,8660,8660,0
20231206,165500,948854200,8660,8660,8660,8660,1595
20231206,165400,948854200,8660,8660,8660,8660,0
20231206,165300,948854200,8660,8660,8660,8660,0
20231206,165200,948854200,8660,8660,8660,8660,0
20231206,165100,948854200,8660,8660,8660,8660,0
20231206,165000,948854200,8660,8660,8660,8660,0
20231206,164900,948854200,8660,8660,8660,8660,0
20231206,164800,948854200,8660,8660,8660,8660,0
20231206,164700,948854200,8660,8660,8660,8660,0
20231206,164600,948854200,8660,8660,8660,8660,0
20231206,164500,948854200,8660,8660,8660,8660,0
20231206,164400,948854200,8660,8660,8660,8660,0
20231206,164300,948854200,8660,8660,8660,8660,0
20231206,164200,948854200,8660,8660,8660,8660,0
20231206,164100,948854200,8660,8660,8660,8660,0
20231206,164000,948854200,8660,8660,8660,8660,0
20231206,163900,948854200,8660,8660,8660,8660,0
20231206,163800,948854200,8660,8660,8660,8660,0
20231206,163700,948854200,8660,8660,8660,8660,0
20231206,163600,948854200,8660,8660,8660,8660,0
20231206,163500,948854200,8660,8660,8660,8660,0
20231206,163400,948854200,8660,8660,8660,8660,0
20231206,163300,948854200,8660,8660,8660,8660,0
20231206,163200,948854200,8660,8660,8660,8660,0
20231206,163100,948854200,8660,8660,8660,8660,0
20231206,163000,948854200,8660,8660,8660,8660,0
20231206,162900,948854200,8660,8660,8660,8660,0
20231206,162800,948854200,8660,8660,8660,8660,0
20231206,162700,948854200,8660,8660,8660,8660,0
20231206,162600,948854200,8660,8660,8660,8660,0
20231206,162500,948854200,8660,8660,8660,8660,1595
20231206,162400,948854200,8660,8660,8660,8660,0
20231206,162300,948854200,8660,8660,8660,8660,0
20231206,162200,948854200,8660,8660,8660,8660,0
20231206,162100,948854200,8660,8660,8660,8660,0
20231206,162000,948854200,8660,8660,8660,8660,0
20231206,161900,948854200,8660,8660,8660,8660,0
20231206,161800,948854200,8660,8660,8660,8660,0
20231206,161700,948854200,8660,8660,8660,8660,0
20231206,161600,948854200,8660,8660,8660,8660,0
20231206,161500,948854200,8660,8660,8660,8660,0
20231206,161400,948854200,8660,8660,8660,8660,0
20231206,161300,948854200,8660,8660,8660,8660,0
20231206,161200,948854200,8660,8660,8660,8660,0
20231206,161100,948854200,8660,8660,8660,8660,0
20231206,161000,948854200,8660,8660,8660,8660,0
20231206,160900,948854200,8660,8660,8660,8660,0
20231206,160800,948854200,8660,8660,8660,8660,0
20231206,160700,948854200,8660,8660,8660,8660,0
20231206,160600,948854200,8660,8660,8660,8660,0
20231206,160500,948854200,8660,8660,8660,8660,0
20231206,160400,948854200,8660,8660,8660,8660,0
20231206,160300,948854200,8660,8660,8660,8660,0
20231206,160200,948854200,8660,8660,8660,8660,0
20231206,160100,948854200,8660,8660,8660,8660,0
20231206,160000,948854200,8660,8660,8660,8660,0
20231206,155900,948854200,8660,8660,8660,8660,0
20231206,155800,948854200,8660,8660,8660,8660,0
20231206,155700,948854200,8660,8660,8660,8660,0
20231206,155600,948854200,8660,8660,8660,8660,0
20231206,155500,948854200,8660,8660,8660,8660,1595
20231206,155400,948854200,8660,8660,8660,8660,0
20231206,155300,948854200,8660,8660,8660,8660,0
20231206,155200,948854200,8660,8660,8660,8660,0
20231206,155100,948854200,8660,8660,8660,8660,0
20231206,155000,948854200,8660,8660,8660,8660,0
20231206,154900,948854200,8660,8660,8660,8660,0
20231206,154800,948854200,8660,8660,8660,8660,0
20231206,154700,948854200,8660,8660,8660,8660,0
20231206,154600,948854200,8660,8660,8660,8660,0
20231206,154500,948854200,8660,8660,8660,8660,0
20231206,154400,948854200,8660,8660,8660,8660,0
20231206,154300,948854200,8660,8660,8660,8660,0
20231206,154200,948854200,8660,8660,8660,8660,0
20231206,154100,948854200,8660,8660,8660,8660,0
20231206,154000,948854200,8660,8660,8660,8660,0
20231206,153900,948854200,8660,8660,8660,8660,0
20231206,153800,948854200,8660,8660,8660,8660,0
20231206,153700,948854200,8660,8660,8660,8660,0
20231206,153600,948854200,8660,8660,8660,8660,0
20231206,153500,948854200,8660,8660,8660,8660,0
20231206,153400,948854200,8660,8660,8660,8660,0
20231206,153300,948854200,8660,8660,8660,8660,0
20231206,153200,948854200,8660,8660,8660,8660,0
20231206,153100,948854200,8660,8660,8660,8660,0
20231206,153000,948854200,8660,8660,8660,8660,1595
20231206,152900,935041500,8690,8690,8690,8690,0
20231206,152800,935041500,8690,8690,8690,8690,0
20231206,152700,935041500,8690,8690,8690,8690,0
20231206,152600,935041500,8690,8690,8690,8690,0
20231206,152500,935041500,8690,8690,8690,8690,0
20231206,152400,935041500,8690,8690,8690,8690,0
20231206,152300,935041500,8690,8690,8690,8690,0
20231206,152200,935041500,8690,8690,8690,8690,0
20231206,152100,935041500,8690,8690,8690,8690,0
20231206,152000,935041500,8690,8690,8690,8690,0
20231206,151900,935041500,8690,8690,8690,8690,31
20231206,151800,934772110,8700,8700,8700,8700,25
20231206,151700,934554610,8700,8700,8700,8700,4
20231206,151600,934519810,8700,8700,8700,8670,19
20231206,151500,934354750,8670,8680,8700,8670,1097
20231206,151400,924839770,8700,8710,8710,8700,28
20231206,151300,924596130,8720,8720,8720,8720,8
20231206,151200,924526370,8720,8670,8720,8660,929
20231206,151100,916468070,8670,8670,8680,8670,21
20231206,151000,916285980,8660,8680,8680,8660,96
20231206,150900,915454240,8660,8680,8680,8660,84
20231206,150800,914725720,8680,8670,8680,8660,161
20231206,150700,913328730,8660,8670,8670,8660,161
20231206,150600,911933600,8670,8670,8680,8670,70
20231206,150500,911326670,8680,8670,8680,8670,589
20231206,150400,906219960,8670,8690,8690,8670,53
20231206,150300,905760340,8680,8660,8740,8660,274
20231206,150200,903382010,8670,8660,8700,8660,575
20231206,150100,898390180,8670,8660,8670,8650,775
20231206,150000,891672220,8660,8660,8670,8650,145
20231206,145900,890416800,8660,8650,8660,8650,502
20231206,145800,886072170,8650,8650,8660,8650,368
20231206,145700,882888820,8650,8660,8660,8650,543
20231206,145600,878190920,8660,8660,8660,8650,61
20231206,145500,877663200,8660,8680,8680,8650,1655
20231206,145400,863341230,8660,8670,8670,8660,1145
20231206,145300,853425140,8660,8660,8670,8660,71
20231206,145200,852810180,8660,8680,8680,8660,85
20231206,145100,852073290,8680,8660,8680,8660,288
20231206,145000,849578780,8660,8660,8670,8660,89
20231206,144900,848807620,8660,8680,8680,8660,50
20231206,144800,848374500,8670,8680,8740,8670,552
20231206,144700,843581010,8680,8670,8680,8660,111
20231206,144600,842618980,8670,8680,8680,8670,426
20231206,144500,838924500,8670,8660,8680,8660,421
20231206,144400,835273660,8670,8660,8670,8660,222
20231206,144300,833349770,8660,8670,8670,8660,51
20231206,144200,832908090,8660,8670,8670,8660,116
20231206,144100,831903430,8660,8670,8680,8660,1083
20231206,144000,822513130,8670,8670,8680,8670,54
20231206,143900,822044930,8670,8670,8690,8670,487
20231206,143800,817817950,8670,8670,8670,8670,8
20231206,143700,817748590,8670,8670,8680,8670,123
20231206,143600,816682170,8670,8670,8670,8670,92
20231206,143500,815884530,8680,8670,8680,8670,18
20231206,143400,815728370,8670,8670,8670,8670,52
20231206,143300,815277530,8670,8670,8670,8670,86
20231206,143200,814531910,8670,8680,8680,8670,57
20231206,143100,814037410,8680,8680,8680,8680,51
20231206,143000,813594730,8680,8680,8680,8680,84
20231206,142900,812865610,8680,8670,8690,8670,262
20231206,142800,810591740,8680,8670,8680,8670,117
20231206,142700,809577300,8680,8670,8680,8670,49
20231206,142600,809152360,8670,8670,8670,8670,129
20231206,142500,808033930,8680,8670,8680,8670,107
20231206,142400,807105280,8670,8670,8670,8670,88
20231206,142300,806342320,8670,8670,8670,8670,80
20231206,142200,805648720,8670,8670,8680,8670,61
20231206,142100,805119800,8680,8670,8680,8670,336
20231206,142000,802204500,8670,8670,8670,8670,58
20231206,141900,801701640,8670,8670,8670,8670,44
20231206,141800,801320160,8670,8670,8670,8670,96
20231206,141700,800487840,8670,8680,8680,8670,139
20231206,141600,799282010,8680,8680,8680,8680,44
20231206,141500,798900090,8680,8680,8690,8680,259
20231206,141400,796651950,8670,8670,8670,8670,185
20231206,141300,795048000,8670,8670,8670,8670,94
20231206,141200,794233020,8670,8660,8680,8660,77
20231206,141100,793565520,8690,8690,8690,8670,5070
20231206,141000,749581780,8690,8690,8690,8690,82
20231206,140900,748869200,8700,8690,8700,8690,95
20231206,140800,748043130,8690,8690,8700,8690,100
20231206,140700,747174110,8690,8690,8700,8690,105
20231206,140600,746260640,8700,8690,8700,8690,59
20231206,140500,745747850,8690,8690,8690,8690,198
20231206,140400,744027230,8690,8680,8690,8680,63
20231206,140300,743480290,8680,8690,8690,8680,945
20231206,140200,735268320,8690,8690,8700,8690,95
20231206,140100,734442260,8690,8690,8700,8690,751
20231206,140000,727909070,8690,8690,8690,8690,138
20231206,135900,726709850,8710,8680,8710,8680,1139
20231206,135800,716801970,8680,8680,8680,8680,93
20231206,135700,715994730,8680,8680,8680,8680,48
20231206,135600,715578090,8690,8690,8690,8680,664
20231206,135500,709808440,8690,8690,8760,8690,930
20231206,135400,701685620,8680,8690,8690,8680,141
20231206,135300,700460860,8690,8690,8720,8690,105
20231206,135200,699546650,8690,8700,8700,8690,128
20231206,135100,698433920,8700,8700,8700,8690,516
20231206,135000,693944760,8710,8710,8710,8710,123
20231206,134900,692873430,8720,8720,8720,8710,92
20231206,134800,692071250,8720,8710,8720,8710,123
20231206,134700,690999080,8710,8720,8720,8710,266
20231206,134600,688682030,8720,8720,8720,8720,2
20231206,134500,688664590,8720,8720,8720,8710,133
20231206,134400,687505200,8720,8710,8720,8710,60
20231206,134300,686982100,8710,8710,8710,8710,317
20231206,134200,684221030,8710,8720,8720,8710,157
20231206,134100,682852930,8740,8720,8750,8720,14
20231206,134000,682730650,8730,8710,8730,8710,112
20231206,133900,681754360,8710,8710,8710,8710,136
20231206,133800,680569800,8700,8700,8710,8700,102
20231206,133700,679681770,8700,8710,8710,8690,401
20231206,133600,676193000,8710,8690,8710,8690,498
20231206,133500,671858610,8690,8680,8690,8680,121
20231206,133400,670807250,8680,8670,8680,8670,169
20231206,133300,669340790,8670,8670,8680,8670,117
20231206,133200,668325340,8670,8660,8670,8660,160
20231206,133100,666939360,8670,8670,8680,8660,38
20231206,133000,666609980,8670,8670,8670,8670,1085
20231206,132900,657203030,8670,8670,8670,8670,59
20231206,132800,656691500,8680,8680,8680,8670,53
20231206,132700,656231470,8670,8680,8680,8670,617
20231206,132600,650877210,8680,8690,8690,8680,128
20231206,132500,649765510,8680,8680,8680,8680,77
20231206,132400,649097150,8680,8680,8690,8680,54
20231206,132300,648628370,8680,8680,8690,8680,228
20231206,132200,646647540,8680,8680,8680,8680,173
20231206,132100,645145900,8690,8680,8690,8680,158
20231206,132000,643774430,8680,8680,8680,8680,41
20231206,131900,643418550,8680,8680,8690,8680,98
20231206,131800,642567850,8690,8690,8690,8680,143
20231206,131700,641325220,8690,8690,8690,8690,122
20231206,131600,640265040,8680,8680,8690,8680,527
20231206,131500,635686680,8680,8680,8690,8680,314
20231206,131400,632958160,8680,8680,8680,8680,319
20231206,131300,630189240,8680,8680,8690,8680,14
20231206,131200,630067690,8680,8690,8700,8680,38
20231206,131100,629737540,8680,8680,8690,8680,175
20231206,131000,628218010,8680,8680,8690,8680,154
20231206,130900,626880390,8680,8680,8680,8680,38
20231206,130800,626550550,8680,8690,8690,8680,103
20231206,130700,625656460,8690,8680,8690,8680,50
20231206,130600,625222410,8680,8690,8690,8680,103
20231206,130500,624328230,8690,8690,8690,8690,45
20231206,130400,623937180,8690,8690,8690,8690,46
20231206,130300,623537440,8690,8690,8700,8690,198
20231206,130200,621816510,8690,8690,8690,8690,83
20231206,130100,621095240,8690,8690,8690,8680,87
20231206,130000,620339640,8690,8680,8710,8680,574
20231206,125900,615348510,8680,8680,8690,8680,62
20231206,125800,614810340,8690,8670,8690,8670,124
20231206,125700,613733940,8670,8670,8680,8660,171
20231206,125600,612251260,8660,8660,8670,8660,92
20231206,125500,611454130,8670,8680,8680,8670,1044
20231206,125400,602402450,8680,8680,8680,8680,54
20231206,125300,601933730,8680,8680,8680,8680,119
20231206,125200,600900810,8680,8680,8690,8680,62
20231206,125100,600362540,8690,8680,8690,8680,58
20231206,125000,599858550,8680,8680,8700,8680,101
20231206,124900,598981330,8690,8690,8690,8680,146
20231206,124800,597713360,8690,8690,8690,8680,299
20231206,124700,595115110,8690,8690,8690,8690,95
20231206,124600,594289560,8690,8690,8690,8690,2
20231206,124500,594272180,8690,8690,8690,8690,169
20231206,124400,592803570,8690,8690,8700,8690,350
20231206,124300,589759410,8700,8710,8710,8700,301
20231206,124200,587140300,8710,8700,8720,8700,182
20231206,124100,585555150,8700,8670,8700,8670,1633
20231206,124000,571379180,8670,8660,8670,8660,286
20231206,123900,568902400,8680,8670,8680,8660,227
20231206,123800,566934540,8660,8660,8660,8660,53
20231206,123700,566475560,8670,8670,8670,8670,522
20231206,123600,561949820,8680,8680,8680,8670,1144
20231206,123500,552030900,8680,8680,8690,8650,2833
20231206,123400,527481990,8690,8690,8690,8690,47
20231206,123300,527073560,8690,8690,8690,8690,75
20231206,123200,526421810,8690,8700,8700,8690,225
20231206,123100,524466550,8690,8700,8700,8690,879
20231206,123000,516819280,8700,8700,8710,8700,65
20231206,122900,516253770,8710,8720,8720,8700,2009
20231206,122800,498753610,8720,8730,8730,8720,136
20231206,122700,497567680,8720,8730,8730,8720,558
20231206,122600,492696390,8730,8740,8740,8730,117
20231206,122500,491674620,8730,8740,8740,8730,20
20231206,122400,491499920,8740,8740,8740,8730,164
20231206,122300,490067070,8740,8720,8740,8720,212
20231206,122200,488215710,8720,8730,8730,8720,43
20231206,122100,487840330,8730,8730,8740,8730,276
20231206,122000,485430790,8730,8730,8740,8730,77
20231206,121900,484758340,8740,8730,8740,8730,111
20231206,121800,483788980,8730,8720,8740,8720,389
20231206,121700,480393770,8730,8720,8730,8720,85
20231206,121600,479652550,8720,8720,8720,8720,39
20231206,121500,479312470,8720,8730,8730,8720,119
20231206,121400,478274740,8720,8720,8720,8720,110
20231206,121300,477315540,8720,8730,8730,8720,185
20231206,121200,475702010,8730,8730,8730,8720,266
20231206,121100,473382250,8770,8740,8770,8710,3521
20231206,121000,442651590,8740,8750,8760,8740,1037
20231206,120900,433577780,8760,8760,8760,8760,264
20231206,120800,431265140,8760,8760,8770,8760,145
20231206,120700,429994620,8760,8770,8770,8740,3136
20231206,120600,402534280,8770,8770,8780,8770,92
20231206,120500,401726820,8770,8770,8780,8770,77
20231206,120400,401051460,8780,8780,8780,8780,108
20231206,120300,400103220,8770,8780,8780,8770,334
20231206,120200,397171710,8780,8800,8800,8780,729
20231206,120100,390766760,8800,8810,8810,8800,583
20231206,120000,385635740,8800,8800,8810,8790,74
20231206,115900,384984490,8800,8810,8810,8800,95
20231206,115800,384148440,8810,8800,8810,8800,2292
20231206,115700,363978580,8810,8810,8810,8800,341
20231206,115600,360975200,8820,8810,8820,8810,10
20231206,115500,360887050,8810,8810,8820,8810,309
20231206,115400,358164650,8810,8810,8820,8810,70
20231206,115300,357547890,8820,8810,8820,8810,14
20231206,115200,357424440,8820,8810,8820,8810,65
20231206,115100,356851670,8820,8810,8820,8810,56
20231206,115000,356357760,8820,8810,8820,8810,259
20231206,114900,354073840,8820,8820,8820,8810,12
20231206,114800,353968010,8810,8810,8820,8810,125
20231206,114700,352865810,8820,8810,8820,8810,14
20231206,114600,352742350,8820,8820,8820,8810,12
20231206,114500,352636520,8810,8820,8820,8810,8
20231206,114400,352565980,8820,8800,8820,8800,73
20231206,114300,351922760,8810,8810,8810,8800,12
20231206,114200,351817050,8810,8810,8810,8800,9
20231206,114100,351737780,8810,8810,8810,8800,12
20231206,114000,351632070,8800,8810,8820,8800,43
20231206,113900,351253200,8820,8810,8820,8810,31
20231206,113800,350980040,8810,8810,8820,8810,33
20231206,113700,350689260,8820,8820,8820,8810,20
20231206,113600,350512880,8810,8830,8830,8810,43
20231206,113500,350133920,8820,8820,8830,8820,53
20231206,113400,349666250,8830,8830,8830,8820,13
20231206,113300,349551480,8820,8820,8820,8810,39
20231206,113200,349207800,8830,8820,8830,8820,35
20231206,113100,348898940,8820,8820,8830,8820,56
20231206,113000,348404910,8820,8820,8830,8820,82
20231206,112900,347681610,8820,8820,8830,8820,47
20231206,112800,347266960,8830,8830,8830,8820,12
20231206,112700,347161010,8820,8830,8830,8820,31
20231206,112600,346887300,8830,8830,8840,8830,14
20231206,112500,346763570,8820,8850,8850,8820,39
20231206,112400,346418960,8840,8850,8850,8840,7
20231206,112300,346357030,8850,8850,8850,8850,91
20231206,112200,345551680,8850,8860,8860,8850,220
20231206,112100,343604570,8860,8840,8860,8840,37
20231206,112000,343277130,8850,8850,8850,8840,71
20231206,111900,342649110,8840,8850,8850,8840,13
20231206,111800,342534080,8840,8850,8850,8840,62
20231206,111700,341985740,8850,8840,8850,8830,119
20231206,111600,340934120,8820,8820,8820,8820,38
20231206,111500,340598960,8820,8840,8840,8800,10275
20231206,111400,250124250,8830,8850,8850,8830,371
20231206,111300,246846760,8850,8850,8850,8850,6
20231206,111200,246793660,8850,8850,8850,8850,12
20231206,111100,246687460,8850,8850,8850,8850,12
20231206,111000,246581260,8850,8850,8850,8850,11
20231206,110900,246483910,8850,8860,8860,8850,205
20231206,110800,244669610,8860,8860,8860,8860,18
20231206,110700,244510130,8860,8860,8860,8860,5
20231206,110600,244465830,8860,8850,8860,8850,1084
20231206,110500,234862370,8860,8860,8860,8860,113
20231206,110400,233861190,8860,8860,8860,8860,6
20231206,110300,233808030,8860,8860,8860,8860,11
20231206,110200,233710570,8860,8850,8860,8850,245
20231206,110100,231542260,8850,8850,8850,8850,6
20231206,110000,231489160,8850,8850,8850,8840,2214
20231206,105900,211895280,8850,8850,8850,8840,35
20231206,105800,211585770,8850,8840,8850,8840,38
20231206,105700,211249790,8850,8850,8850,8840,37
20231206,105600,210922600,8850,8850,8850,8840,45
20231206,105500,210524680,8840,8840,8850,8840,38
20231206,105400,210188710,8850,8850,8850,8840,120
20231206,105300,209127710,8840,8840,8850,8840,343
20231206,105200,206095540,8830,8830,8830,8830,260
20231206,105100,203799740,8830,8830,8830,8830,5
20231206,105000,203755590,8820,8830,8830,8810,5131
20231206,104900,158527820,8830,8820,8830,8820,109
20231206,104800,157566380,8830,8830,8830,8830,13
20231206,104700,157451590,8830,8830,8830,8830,13
20231206,104600,157336800,8830,8830,8830,8830,11
20231206,104500,157239670,8830,8830,8830,8830,11
20231206,104400,157142540,8830,8840,8840,8830,28
20231206,104300,156895240,8830,8830,8830,8830,26
20231206,104200,156665660,8830,8840,8840,8830,431
20231206,104100,152859870,8840,8840,8840,8830,250
20231206,104000,150652250,8830,8840,8840,8830,91
20231206,103900,149848610,8840,8840,8840,8840,11
20231206,103800,149751370,8840,8840,8840,8840,73
20231206,103700,149106050,8850,8850,8850,8850,12
20231206,103600,148999850,8850,8850,8850,8850,11
20231206,103500,148902500,8850,8850,8850,8850,148
20231206,103400,147592700,8860,8860,8860,8860,11
20231206,103300,147495240,8850,8850,8850,8850,140
20231206,103200,146256240,8850,8850,8850,8850,10
20231206,103100,146167740,8850,8850,8850,8850,11
20231206,103000,146070390,8850,8850,8850,8850,12
20231206,102900,145964190,8850,8850,8850,8850,5
20231206,102800,145919940,8850,8850,8850,8850,18
20231206,102700,145760640,8850,8850,8850,8850,6
20231206,102600,145707540,8840,8850,8850,8840,289
20231206,102500,143152680,8850,8850,8850,8850,12
20231206,102400,143046480,8850,8850,8850,8850,12
20231206,102300,142940280,8840,8850,8850,8840,49
20231206,102200,142506950,8850,8850,8850,8850,11
20231206,102100,142409600,8850,8850,8850,8850,12
20231206,102000,142303400,8850,8850,8850,8850,7
20231206,101900,142241450,8850,8850,8850,8850,28
20231206,101800,141993650,8850,8850,8850,8850,38
20231206,101700,141657350,8850,8850,8850,8850,8
20231206,101600,141586550,8850,8840,8850,8840,28
20231206,101500,141338800,8850,8850,8850,8850,12
20231206,101400,141232600,8850,8850,8850,8850,93
20231206,101300,140409550,8850,8850,8850,8840,37
20231206,101200,140082120,8850,8850,8850,8850,12
20231206,101100,139975920,8840,8840,8840,8840,7
20231206,101000,139914040,8840,8840,8840,8840,26
20231206,100900,139684200,8840,8840,8840,8840,11
20231206,100800,139586960,8840,8840,8840,8840,6
20231206,100700,139533920,8840,8840,8840,8840,16
20231206,100600,139392480,8830,8840,8840,8830,43
20231206,100500,139012660,8840,8830,8840,8830,14
20231206,100400,138888970,8840,8840,8840,8840,13
20231206,100300,138774050,8830,8840,8840,8830,13
20231206,100200,138659140,8840,8840,8840,8840,10
20231206,100100,138570740,8840,8840,8840,8840,18
20231206,100000,138411620,8830,8830,8830,8830,1
20231206,095900,138402790,8810,8830,8830,8810,500
20231206,095800,133993700,8830,8830,8830,8830,0
20231206,095700,133993700,8830,8830,8830,8830,1
20231206,095600,133984870,8830,8830,8840,8830,140
20231206,095500,132747600,8830,8830,8830,8830,55
20231206,095400,132261950,8820,8820,8820,8810,69
20231206,095300,131653430,8820,8810,8820,8810,6
20231206,095200,131600520,8810,8810,8810,8810,50
20231206,095100,131160020,8810,8810,8810,8810,4
20231206,095000,131124780,8810,8810,8810,8810,0
20231206,094900,131124780,8810,8810,8810,8810,0
20231206,094800,131124780,8810,8810,8810,8810,0
20231206,094700,131124780,8810,8810,8810,8810,124
20231206,094600,130032340,8810,8810,8820,8810,1546
20231206,094500,116412050,8820,8820,8820,8820,0
20231206,094400,116412050,8820,8820,8820,8820,5
20231206,094300,116367950,8820,8820,8820,8820,2
20231206,094200,116350310,8820,8820,8820,8820,11
20231206,094100,116253290,8820,8810,8820,8810,411
20231206,094000,112632370,8820,8830,8830,8820,534
20231206,093900,107922380,8830,8820,8830,8820,81
20231206,093800,107207160,8820,8820,8820,8820,20
20231206,093700,107030760,8840,8840,8840,8840,2
20231206,093600,107013080,8840,8840,8840,8840,4
20231206,093500,106977720,8840,8810,8840,8810,14
20231206,093400,106854320,8810,8830,8830,8810,2374
20231206,093300,85925690,8840,8840,8840,8840,0
20231206,093200,85925690,8840,8840,8840,8840,1
20231206,093100,85916850,8840,8840,8840,8840,3
20231206,093000,85890330,8840,8840,8840,8840,23
20231206,092900,85687010,8840,8840,8840,8840,17
20231206,092800,85536730,8830,8840,8840,8830,287
20231206,092700,82999980,8840,8840,8840,8840,43
20231206,092600,82619860,8820,8810,8820,8810,8
20231206,092500,82549360,8820,8820,8820,8820,745
20231206,092400,75978460,8820,8820,8820,8820,627
20231206,092300,70448320,8820,8820,8820,8820,222
20231206,092200,68490280,8810,8810,8810,8810,0
20231206,092100,68490280,8810,8810,8810,8810,3
20231206,092000,68463850,8820,8820,8820,8820,1097
20231206,091900,58788310,8830,8830,8830,8830,71
20231206,091800,58161380,8830,8830,8830,8830,68
20231206,091700,57560940,8810,8820,8820,8810,306
20231206,091600,54864060,8810,8830,8830,8810,224
20231206,091500,52886350,8850,8840,8850,8840,212
20231206,091400,51010270,8850,8850,8850,8850,0
20231206,091300,51010270,8850,8850,8850,8810,1761
20231206,091200,35471690,8830,8830,8830,8830,0
20231206,091100,35471690,8830,8830,8830,8830,226
20231206,091000,33476110,8830,8840,8840,8830,500
20231206,090900,29059870,8840,8840,8840,8840,103
20231206,090800,28149350,8830,8830,8830,8830,0
20231206,090700,28149350,8830,8830,8830,8830,341
20231206,090600,25138320,8830,8840,8860,8830,976
20231206,090500,16500980,8840,8840,8840,8840,10
20231206,090400,16412580,8840,8840,8840,8840,6
20231206,090300,16359540,8830,8870,8870,8830,1191
20231206,090200,5826990,8880,8880,8880,8880,9
20231206,090100,5747070,8870,8880,8880,8870,132
20231206,090000,4575200,8870,8880,8880,8870,415