KissMeData/065950/min/candle-20231201.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231201,194100,39193737710,3415,3415,3415,3415,105395
20231201,194000,39193737710,3415,3415,3415,3415,0
20231201,193900,39193737710,3415,3415,3415,3415,0
20231201,193800,39193737710,3415,3415,3415,3415,0
20231201,193700,39193737710,3415,3415,3415,3415,0
20231201,193600,39193737710,3415,3415,3415,3415,0
20231201,193500,39193737710,3415,3415,3415,3415,0
20231201,193400,39193737710,3415,3415,3415,3415,0
20231201,193300,39193737710,3415,3415,3415,3415,0
20231201,193200,39193737710,3415,3415,3415,3415,0
20231201,193100,39193737710,3415,3415,3415,3415,0
20231201,193000,39193737710,3415,3415,3415,3415,0
20231201,192900,39193737710,3415,3415,3415,3415,0
20231201,192800,39193737710,3415,3415,3415,3415,0
20231201,192700,39193737710,3415,3415,3415,3415,0
20231201,192600,39193737710,3415,3415,3415,3415,0
20231201,192500,39193737710,3415,3415,3415,3415,0
20231201,192400,39193737710,3415,3415,3415,3415,0
20231201,192300,39193737710,3415,3415,3415,3415,0
20231201,192200,39193737710,3415,3415,3415,3415,0
20231201,192100,39193737710,3415,3415,3415,3415,0
20231201,192000,39193737710,3415,3415,3415,3415,0
20231201,191900,39193737710,3415,3415,3415,3415,0
20231201,191800,39193737710,3415,3415,3415,3415,0
20231201,191700,39193737710,3415,3415,3415,3415,0
20231201,191600,39193737710,3415,3415,3415,3415,0
20231201,191500,39193737710,3415,3415,3415,3415,0
20231201,191400,39193737710,3415,3415,3415,3415,0
20231201,191300,39193737710,3415,3415,3415,3415,0
20231201,191200,39193737710,3415,3415,3415,3415,0
20231201,191100,39193737710,3415,3415,3415,3415,105395
20231201,191000,39193737710,3415,3415,3415,3415,0
20231201,190900,39193737710,3415,3415,3415,3415,0
20231201,190800,39193737710,3415,3415,3415,3415,0
20231201,190700,39193737710,3415,3415,3415,3415,0
20231201,190600,39193737710,3415,3415,3415,3415,0
20231201,190500,39193737710,3415,3415,3415,3415,0
20231201,190400,39193737710,3415,3415,3415,3415,0
20231201,190300,39193737710,3415,3415,3415,3415,0
20231201,190200,39193737710,3415,3415,3415,3415,0
20231201,190100,39193737710,3415,3415,3415,3415,0
20231201,190000,39193737710,3415,3415,3415,3415,0
20231201,185900,39193737710,3415,3415,3415,3415,0
20231201,185800,39193737710,3415,3415,3415,3415,0
20231201,185700,39193737710,3415,3415,3415,3415,0
20231201,185600,39193737710,3415,3415,3415,3415,0
20231201,185500,39193737710,3415,3415,3415,3415,0
20231201,185400,39193737710,3415,3415,3415,3415,0
20231201,185300,39193737710,3415,3415,3415,3415,0
20231201,185200,39193737710,3415,3415,3415,3415,0
20231201,185100,39193737710,3415,3415,3415,3415,0
20231201,185000,39193737710,3415,3415,3415,3415,0
20231201,184900,39193737710,3415,3415,3415,3415,0
20231201,184800,39193737710,3415,3415,3415,3415,0
20231201,184700,39193737710,3415,3415,3415,3415,0
20231201,184600,39193737710,3415,3415,3415,3415,0
20231201,184500,39193737710,3415,3415,3415,3415,0
20231201,184400,39193737710,3415,3415,3415,3415,0
20231201,184300,39193737710,3415,3415,3415,3415,0
20231201,184200,39193737710,3415,3415,3415,3415,0
20231201,184100,39193737710,3415,3415,3415,3415,105395
20231201,184000,39193737710,3415,3415,3415,3415,0
20231201,183900,39193737710,3415,3415,3415,3415,0
20231201,183800,39193737710,3415,3415,3415,3415,0
20231201,183700,39193737710,3415,3415,3415,3415,0
20231201,183600,39193737710,3415,3415,3415,3415,0
20231201,183500,39193737710,3415,3415,3415,3415,0
20231201,183400,39193737710,3415,3415,3415,3415,0
20231201,183300,39193737710,3415,3415,3415,3415,0
20231201,183200,39193737710,3415,3415,3415,3415,0
20231201,183100,39193737710,3415,3415,3415,3415,0
20231201,183000,39193737710,3415,3415,3415,3415,0
20231201,182900,39193737710,3415,3415,3415,3415,0
20231201,182800,39193737710,3415,3415,3415,3415,0
20231201,182700,39193737710,3415,3415,3415,3415,0
20231201,182600,39193737710,3415,3415,3415,3415,0
20231201,182500,39193737710,3415,3415,3415,3415,0
20231201,182400,39193737710,3415,3415,3415,3415,0
20231201,182300,39193737710,3415,3415,3415,3415,0
20231201,182200,39193737710,3415,3415,3415,3415,0
20231201,182100,39193737710,3415,3415,3415,3415,0
20231201,182000,39193737710,3415,3415,3415,3415,0
20231201,181900,39193737710,3415,3415,3415,3415,0
20231201,181800,39193737710,3415,3415,3415,3415,0
20231201,181700,39193737710,3415,3415,3415,3415,0
20231201,181600,39193737710,3415,3415,3415,3415,0
20231201,181500,39193737710,3415,3415,3415,3415,0
20231201,181400,39193737710,3415,3415,3415,3415,0
20231201,181300,39193737710,3415,3415,3415,3415,0
20231201,181200,39193737710,3415,3415,3415,3415,0
20231201,181100,39193737710,3415,3415,3415,3415,105395
20231201,181000,39193737710,3415,3415,3415,3415,0
20231201,180900,39193737710,3415,3415,3415,3415,0
20231201,180800,39193737710,3415,3415,3415,3415,0
20231201,180700,39193737710,3415,3415,3415,3415,0
20231201,180600,39193737710,3415,3415,3415,3415,0
20231201,180500,39193737710,3415,3415,3415,3415,0
20231201,180400,39193737710,3415,3415,3415,3415,0
20231201,180300,39193737710,3415,3415,3415,3415,0
20231201,180200,39193737710,3415,3415,3415,3415,0
20231201,180100,39193737710,3415,3415,3415,3415,0
20231201,180000,39193737710,3415,3415,3415,3415,0
20231201,175900,39193737710,3415,3415,3415,3415,0
20231201,175800,39193737710,3415,3415,3415,3415,0
20231201,175700,39193737710,3415,3415,3415,3415,0
20231201,175600,39193737710,3415,3415,3415,3415,0
20231201,175500,39193737710,3415,3415,3415,3415,0
20231201,175400,39193737710,3415,3415,3415,3415,0
20231201,175300,39193737710,3415,3415,3415,3415,0
20231201,175200,39193737710,3415,3415,3415,3415,0
20231201,175100,39193737710,3415,3415,3415,3415,0
20231201,175000,39193737710,3415,3415,3415,3415,0
20231201,174900,39193737710,3415,3415,3415,3415,0
20231201,174800,39193737710,3415,3415,3415,3415,0
20231201,174700,39193737710,3415,3415,3415,3415,0
20231201,174600,39193737710,3415,3415,3415,3415,0
20231201,174500,39193737710,3415,3415,3415,3415,0
20231201,174400,39193737710,3415,3415,3415,3415,0
20231201,174300,39193737710,3415,3415,3415,3415,0
20231201,174200,39193737710,3415,3415,3415,3415,0
20231201,174100,39193737710,3415,3415,3415,3415,105395
20231201,174000,39193737710,3415,3415,3415,3415,0
20231201,173900,39193737710,3415,3415,3415,3415,0
20231201,173800,39193737710,3415,3415,3415,3415,0
20231201,173700,39193737710,3415,3415,3415,3415,0
20231201,173600,39193737710,3415,3415,3415,3415,0
20231201,173500,39193737710,3415,3415,3415,3415,0
20231201,173400,39193737710,3415,3415,3415,3415,0
20231201,173300,39193737710,3415,3415,3415,3415,0
20231201,173200,39193737710,3415,3415,3415,3415,0
20231201,173100,39193737710,3415,3415,3415,3415,0
20231201,173000,39193737710,3415,3415,3415,3415,0
20231201,172900,39193737710,3415,3415,3415,3415,0
20231201,172800,39193737710,3415,3415,3415,3415,0
20231201,172700,39193737710,3415,3415,3415,3415,0
20231201,172600,39193737710,3415,3415,3415,3415,0
20231201,172500,39193737710,3415,3415,3415,3415,0
20231201,172400,39193737710,3415,3415,3415,3415,0
20231201,172300,39193737710,3415,3415,3415,3415,0
20231201,172200,39193737710,3415,3415,3415,3415,0
20231201,172100,39193737710,3415,3415,3415,3415,0
20231201,172000,39193737710,3415,3415,3415,3415,0
20231201,171900,39193737710,3415,3415,3415,3415,0
20231201,171800,39193737710,3415,3415,3415,3415,0
20231201,171700,39193737710,3415,3415,3415,3415,0
20231201,171600,39193737710,3415,3415,3415,3415,0
20231201,171500,39193737710,3415,3415,3415,3415,0
20231201,171400,39193737710,3415,3415,3415,3415,0
20231201,171300,39193737710,3415,3415,3415,3415,0
20231201,171200,39193737710,3415,3415,3415,3415,0
20231201,171100,39193737710,3415,3415,3415,3415,105395
20231201,171000,39193737710,3415,3415,3415,3415,0
20231201,170900,39193737710,3415,3415,3415,3415,0
20231201,170800,39193737710,3415,3415,3415,3415,0
20231201,170700,39193737710,3415,3415,3415,3415,0
20231201,170600,39193737710,3415,3415,3415,3415,0
20231201,170500,39193737710,3415,3415,3415,3415,0
20231201,170400,39193737710,3415,3415,3415,3415,0
20231201,170300,39193737710,3415,3415,3415,3415,0
20231201,170200,39193737710,3415,3415,3415,3415,0
20231201,170100,39193737710,3415,3415,3415,3415,0
20231201,170000,39193737710,3415,3415,3415,3415,0
20231201,165900,39193737710,3415,3415,3415,3415,0
20231201,165800,39193737710,3415,3415,3415,3415,0
20231201,165700,39193737710,3415,3415,3415,3415,0
20231201,165600,39193737710,3415,3415,3415,3415,0
20231201,165500,39193737710,3415,3415,3415,3415,0
20231201,165400,39193737710,3415,3415,3415,3415,0
20231201,165300,39193737710,3415,3415,3415,3415,0
20231201,165200,39193737710,3415,3415,3415,3415,0
20231201,165100,39193737710,3415,3415,3415,3415,0
20231201,165000,39193737710,3415,3415,3415,3415,0
20231201,164900,39193737710,3415,3415,3415,3415,0
20231201,164800,39193737710,3415,3415,3415,3415,0
20231201,164700,39193737710,3415,3415,3415,3415,0
20231201,164600,39193737710,3415,3415,3415,3415,0
20231201,164500,39193737710,3415,3415,3415,3415,0
20231201,164400,39193737710,3415,3415,3415,3415,0
20231201,164300,39193737710,3415,3415,3415,3415,0
20231201,164200,39193737710,3415,3415,3415,3415,0
20231201,164100,39193737710,3415,3415,3415,3415,105395
20231201,164000,39193737710,3415,3415,3415,3415,0
20231201,163900,39193737710,3415,3415,3415,3415,0
20231201,163800,39193737710,3415,3415,3415,3415,0
20231201,163700,39193737710,3415,3415,3415,3415,0
20231201,163600,39193737710,3415,3415,3415,3415,0
20231201,163500,39193737710,3415,3415,3415,3415,0
20231201,163400,39193737710,3415,3415,3415,3415,0
20231201,163300,39193737710,3415,3415,3415,3415,0
20231201,163200,39193737710,3415,3415,3415,3415,0
20231201,163100,39193737710,3415,3415,3415,3415,0
20231201,163000,39193737710,3415,3415,3415,3415,0
20231201,162900,39193737710,3415,3415,3415,3415,0
20231201,162800,39193737710,3415,3415,3415,3415,0
20231201,162700,39193737710,3415,3415,3415,3415,0
20231201,162600,39193737710,3415,3415,3415,3415,0
20231201,162500,39193737710,3415,3415,3415,3415,0
20231201,162400,39193737710,3415,3415,3415,3415,0
20231201,162300,39193737710,3415,3415,3415,3415,0
20231201,162200,39193737710,3415,3415,3415,3415,0
20231201,162100,39193737710,3415,3415,3415,3415,0
20231201,162000,39193737710,3415,3415,3415,3415,0
20231201,161900,39193737710,3415,3415,3415,3415,0
20231201,161800,39193737710,3415,3415,3415,3415,0
20231201,161700,39193737710,3415,3415,3415,3415,0
20231201,161600,39193737710,3415,3415,3415,3415,0
20231201,161500,39193737710,3415,3415,3415,3415,0
20231201,161400,39193737710,3415,3415,3415,3415,0
20231201,161300,39193737710,3415,3415,3415,3415,0
20231201,161200,39193737710,3415,3415,3415,3415,0
20231201,161100,39193737710,3415,3415,3415,3415,105395
20231201,161000,39193737710,3415,3415,3415,3415,0
20231201,160900,39193737710,3415,3415,3415,3415,0
20231201,160800,39193737710,3415,3415,3415,3415,0
20231201,160700,39193737710,3415,3415,3415,3415,0
20231201,160600,39193737710,3415,3415,3415,3415,0
20231201,160500,39193737710,3415,3415,3415,3415,0
20231201,160400,39193737710,3415,3415,3415,3415,0
20231201,160300,39193737710,3415,3415,3415,3415,0
20231201,160200,39193737710,3415,3415,3415,3415,0
20231201,160100,39193737710,3415,3415,3415,3415,0
20231201,160000,39193737710,3415,3415,3415,3415,0
20231201,155900,39193737710,3415,3415,3415,3415,0
20231201,155800,39193737710,3415,3415,3415,3415,0
20231201,155700,39193737710,3415,3415,3415,3415,0
20231201,155600,39193737710,3415,3415,3415,3415,0
20231201,155500,39193737710,3415,3415,3415,3415,0
20231201,155400,39193737710,3415,3415,3415,3415,0
20231201,155300,39193737710,3415,3415,3415,3415,0
20231201,155200,39193737710,3415,3415,3415,3415,0
20231201,155100,39193737710,3415,3415,3415,3415,0
20231201,155000,39193737710,3415,3415,3415,3415,0
20231201,154900,39193737710,3415,3415,3415,3415,0
20231201,154800,39193737710,3415,3415,3415,3415,0
20231201,154700,39193737710,3415,3415,3415,3415,0
20231201,154600,39193737710,3415,3415,3415,3415,0
20231201,154500,39193737710,3415,3415,3415,3415,0
20231201,154400,39193737710,3415,3415,3415,3415,0
20231201,154300,39193737710,3415,3415,3415,3415,0
20231201,154200,39193737710,3415,3415,3415,3415,0
20231201,154100,39193737710,3415,3415,3415,3415,105395
20231201,154000,39193737710,3415,3415,3415,3415,0
20231201,153900,39193737710,3415,3415,3415,3415,0
20231201,153800,39193737710,3415,3415,3415,3415,0
20231201,153700,39193737710,3415,3415,3415,3415,0
20231201,153600,39193737710,3415,3415,3415,3415,0
20231201,153500,39193737710,3415,3415,3415,3415,0
20231201,153400,39193737710,3415,3415,3415,3415,0
20231201,153300,39193737710,3415,3415,3415,3415,0
20231201,153200,39193737710,3415,3415,3415,3415,0
20231201,153100,39193737710,3415,3415,3415,3415,0
20231201,153000,39193737710,3415,3415,3415,3415,105395
20231201,152900,38833813785,3425,3425,3425,3425,0
20231201,152800,38833813785,3425,3425,3425,3425,0
20231201,152700,38833813785,3425,3425,3425,3425,0
20231201,152600,38833813785,3425,3425,3425,3425,0
20231201,152500,38833813785,3425,3425,3425,3425,0
20231201,152400,38833813785,3425,3425,3425,3425,0
20231201,152300,38833813785,3425,3425,3425,3425,0
20231201,152200,38833813785,3425,3425,3425,3425,0
20231201,152100,38833813785,3425,3425,3425,3425,0
20231201,152000,38833813785,3425,3425,3425,3425,0
20231201,151900,38833813785,3425,3425,3435,3415,69110
20231201,151800,38597018510,3430,3395,3430,3395,62789
20231201,151700,38382536885,3395,3395,3405,3395,12239
20231201,151600,38340936390,3400,3400,3410,3395,18934
20231201,151500,38276521850,3405,3405,3405,3400,4366
20231201,151400,38261672355,3400,3400,3410,3400,21599
20231201,151300,38188183385,3400,3405,3410,3400,12869
20231201,151200,38144373120,3405,3400,3410,3400,12783
20231201,151100,38100863390,3400,3400,3410,3395,11253
20231201,151000,38062612285,3400,3405,3420,3385,28020
20231201,150900,37967330580,3405,3410,3415,3400,9165
20231201,150800,37936117800,3410,3410,3415,3400,8117
20231201,150700,37908465610,3410,3415,3415,3405,12769
20231201,150600,37864961525,3410,3410,3425,3400,31656
20231201,150500,37756897270,3405,3405,3420,3400,29971
20231201,150400,37654747840,3405,3385,3415,3375,28996
20231201,150300,37556161020,3385,3370,3390,3365,16012
20231201,150200,37502086855,3365,3370,3375,3355,10452
20231201,150100,37466891315,3370,3370,3380,3365,13262
20231201,150000,37422127690,3365,3355,3370,3345,26683
20231201,145900,37332499255,3365,3365,3370,3350,67473
20231201,145800,37106291775,3365,3370,3380,3350,35812
20231201,145700,36985989265,3375,3380,3380,3360,10908
20231201,145600,36949247065,3385,3385,3385,3370,5516
20231201,145500,36930624850,3385,3390,3395,3385,2246
20231201,145400,36923016415,3390,3390,3395,3390,1943
20231201,145300,36916427720,3395,3380,3395,3375,10949
20231201,145200,36879371640,3380,3375,3390,3370,10643
20231201,145100,36843401750,3375,3390,3395,3375,22265
20231201,145000,36768034350,3390,3385,3390,3370,6298
20231201,144900,36746744735,3390,3385,3390,3375,9034
20231201,144800,36716185365,3390,3380,3400,3380,20312
20231201,144700,36647364715,3380,3365,3380,3360,48872
20231201,144600,36482944380,3365,3375,3375,3365,12805
20231201,144500,36439779320,3375,3385,3390,3360,52615
20231201,144400,36262330435,3385,3380,3390,3380,4150
20231201,144300,36248286300,3390,3385,3390,3380,12076
20231201,144200,36207442930,3385,3400,3400,3380,20418
20231201,144100,36138274250,3400,3400,3400,3395,2976
20231201,144000,36128156975,3410,3400,3410,3390,10551
20231201,143900,36092319290,3405,3400,3410,3390,11436
20231201,143800,36053458840,3400,3415,3415,3400,4241
20231201,143700,36039003940,3410,3435,3435,3410,5886
20231201,143600,36018872860,3435,3425,3435,3420,19191
20231201,143500,35953104710,3425,3410,3440,3410,30574
20231201,143400,35848438085,3410,3405,3410,3400,5257
20231201,143300,35830546365,3400,3410,3410,3400,4058
20231201,143200,35816735075,3410,3405,3410,3395,9112
20231201,143100,35785739215,3405,3415,3420,3405,8526
20231201,143000,35756653035,3415,3405,3425,3405,12524
20231201,142900,35713874565,3405,3415,3415,3405,8528
20231201,142800,35684771690,3410,3410,3415,3400,7351
20231201,142700,35659722260,3410,3410,3410,3400,6507
20231201,142600,35637575040,3405,3405,3405,3395,12225
20231201,142500,35596022010,3405,3400,3410,3395,8724
20231201,142400,35566353370,3405,3400,3405,3395,9666
20231201,142300,35533507785,3400,3380,3400,3375,27097
20231201,142200,35441917595,3380,3395,3400,3375,71212
20231201,142100,35200854840,3395,3415,3425,3395,30060
20231201,142000,35098434235,3415,3425,3425,3410,11823
20231201,141900,35058054655,3420,3435,3440,3405,31677
20231201,141800,34949694665,3430,3465,3470,3425,65577
20231201,141700,34723164600,3465,3435,3465,3420,93827
20231201,141600,34399704310,3435,3415,3435,3410,12624
20231201,141500,34356515310,3415,3425,3425,3410,6895
20231201,141400,34332979915,3420,3430,3430,3420,7486
20231201,141300,34307340870,3430,3425,3435,3425,16444
20231201,141200,34250925885,3420,3430,3440,3410,64223
20231201,141100,34030582330,3430,3415,3435,3415,30778
20231201,141000,33925099790,3415,3395,3425,3390,19782
20231201,140900,33857750830,3395,3400,3400,3390,9144
20231201,140800,33826710060,3400,3405,3410,3390,16424
20231201,140700,33770891595,3405,3420,3425,3405,8668
20231201,140600,33741293440,3420,3425,3425,3410,20142
20231201,140500,33672426470,3425,3400,3425,3400,10103
20231201,140400,33637914135,3400,3405,3410,3400,8612
20231201,140300,33608590785,3410,3410,3410,3405,6384
20231201,140200,33586837990,3410,3415,3415,3410,4694
20231201,140100,33570825335,3415,3410,3420,3405,4155
20231201,140000,33556636535,3410,3395,3420,3390,10528
20231201,135900,33520809555,3395,3415,3415,3380,19468
20231201,135800,33454623625,3410,3395,3425,3385,40976
20231201,135700,33315079115,3400,3395,3400,3375,37629
20231201,135600,33187842745,3395,3385,3395,3385,11310
20231201,135500,33149499410,3385,3390,3395,3380,32153
20231201,135400,33040646655,3395,3400,3400,3390,9852
20231201,135300,33007191005,3390,3385,3400,3385,11455
20231201,135200,32968334035,3390,3395,3400,3385,26747
20231201,135100,32877616940,3400,3410,3415,3395,17164
20231201,135000,32819306360,3415,3400,3415,3380,68584
20231201,134900,32586423525,3405,3405,3425,3400,32697
20231201,134800,32474803145,3410,3420,3420,3405,26561
20231201,134700,32384143020,3415,3395,3430,3390,81427
20231201,134600,32106099955,3395,3390,3400,3380,120928
20231201,134500,31696537195,3390,3415,3420,3390,60186
20231201,134400,31491581010,3420,3410,3420,3405,31504
20231201,134300,31384161850,3415,3405,3430,3405,71468
20231201,134200,31140196325,3405,3460,3465,3400,144542
20231201,134100,30646165045,3460,3430,3460,3425,97250
20231201,134000,30311921480,3430,3465,3475,3430,102613
20231201,133900,29957855215,3455,3470,3495,3430,191135
20231201,133800,29296606215,3470,3485,3515,3455,207783
20231201,133700,28573257645,3480,3505,3550,3475,493784
20231201,133600,26836871290,3510,3535,3535,3485,421243
20231201,133500,25354727385,3510,3510,3510,3510,0
20231201,133400,25354727385,3510,3510,3510,3510,0
20231201,133300,25354727385,3510,3465,3510,3455,442774
20231201,133200,23806359585,3460,3470,3470,3430,95730
20231201,133100,23475856820,3470,3440,3470,3430,153634
20231201,133000,22944423790,3445,3405,3445,3395,38530
20231201,132900,22812956340,3405,3410,3420,3405,19263
20231201,132800,22747189165,3410,3435,3435,3400,67953
20231201,132700,22515236500,3435,3430,3440,3425,24171
20231201,132600,22432292160,3430,3425,3455,3425,64443
20231201,132500,22210364175,3425,3450,3450,3425,52646
20231201,132400,22029465065,3450,3405,3450,3395,83386
20231201,132300,21744100630,3405,3400,3410,3395,32072
20231201,132200,21635031060,3405,3400,3415,3390,46894
20231201,132100,21475486560,3405,3395,3415,3385,148567
20231201,132000,20970881640,3395,3440,3440,3395,129148
20231201,131900,20529513295,3435,3455,3470,3435,168238
20231201,131800,19948264175,3460,3430,3475,3425,197427
20231201,131700,19265939545,3430,3415,3435,3405,57105
20231201,131600,19070652375,3410,3435,3455,3410,124535
20231201,131500,18643825330,3435,3460,3465,3405,192959
20231201,131400,17981601580,3460,3395,3465,3395,453511
20231201,131300,16422996635,3395,3375,3420,3365,211729
20231201,131200,15704354135,3375,3370,3390,3365,157416
20231201,131100,15172662545,3370,3335,3370,3335,47973
20231201,131000,15011832570,3335,3330,3335,3325,19945
20231201,130900,14945371310,3330,3325,3345,3325,36641
20231201,130800,14823234755,3320,3315,3325,3310,12435
20231201,130700,14782002555,3310,3320,3320,3305,9810
20231201,130600,14749519850,3320,3310,3320,3310,5076
20231201,130500,14732689915,3315,3310,3315,3310,786
20231201,130400,14730088250,3310,3315,3320,3310,3776
20231201,130300,14717572035,3315,3300,3315,3300,7796
20231201,130200,14691804840,3300,3295,3300,3295,3254
20231201,130100,14681067155,3295,3295,3300,3290,1871
20231201,130000,14674906845,3295,3305,3305,3295,3784
20231201,125900,14662414985,3310,3300,3310,3295,8044
20231201,125800,14635824040,3295,3290,3295,3290,626
20231201,125700,14633763700,3295,3295,3300,3290,5307
20231201,125600,14616276095,3300,3275,3300,3275,9422
20231201,125500,14585350255,3275,3290,3295,3275,20906
20231201,125400,14516713935,3290,3290,3295,3285,4638
20231201,125300,14501457115,3300,3295,3300,3290,1712
20231201,125200,14495822370,3290,3295,3300,3290,4499
20231201,125100,14481006175,3295,3300,3305,3295,8281
20231201,125000,14453709425,3305,3305,3305,3295,4994
20231201,124900,14437234080,3310,3300,3310,3300,386
20231201,124800,14435959395,3300,3305,3310,3300,5285
20231201,124700,14418516425,3310,3305,3310,3300,2167
20231201,124600,14411357835,3310,3315,3315,3295,19906
20231201,124500,14345601015,3320,3315,3320,3315,2767
20231201,124400,14336417560,3325,3320,3325,3310,8256
20231201,124300,14309050585,3320,3315,3325,3310,12618
20231201,124200,14267200115,3320,3330,3335,3315,5014
20231201,124100,14250533925,3330,3335,3340,3325,5996
20231201,124000,14230561350,3335,3330,3340,3315,17009
20231201,123900,14173989790,3330,3325,3340,3325,13931
20231201,123800,14127570770,3325,3345,3345,3300,55639
20231201,123700,13942760010,3350,3375,3380,3325,87004
20231201,123600,13650682495,3375,3340,3390,3325,215296
20231201,123500,12924971895,3345,3310,3350,3305,51507
20231201,123400,12753218835,3310,3280,3310,3265,27474
20231201,123300,12663136385,3280,3280,3280,3280,2577
20231201,123200,12654683825,3285,3280,3285,3280,4202
20231201,123100,12640885990,3280,3280,3280,3275,1695
20231201,123000,12635326395,3280,3275,3280,3275,3834
20231201,122900,12622751375,3280,3265,3280,3265,2223
20231201,122800,12615474995,3270,3275,3275,3270,5633
20231201,122700,12597050015,3275,3275,3275,3270,1016
20231201,122600,12593724820,3275,3275,3275,3275,1717
20231201,122500,12588101645,3270,3275,3275,3270,12093
20231201,122400,12548536280,3280,3280,3280,3280,219
20231201,122300,12547817960,3280,3280,3280,3275,559
20231201,122200,12545986495,3280,3275,3280,3275,5485
20231201,122100,12528022855,3275,3270,3275,3270,4878
20231201,122000,12512054450,3275,3280,3280,3275,8148
20231201,121900,12485369645,3280,3285,3290,3275,17252
20231201,121800,12428804640,3290,3285,3290,3285,503
20231201,121700,12427151780,3285,3280,3285,3280,1393
20231201,121600,12422581665,3280,3285,3290,3280,4798
20231201,121500,12406839665,3280,3285,3285,3280,13648
20231201,121400,12362040530,3290,3295,3295,3285,19214
20231201,121300,12298857670,3300,3295,3300,3295,4536
20231201,121200,12283911430,3300,3300,3300,3300,2191
20231201,121100,12276681130,3315,3300,3315,3300,3304
20231201,121000,12265734060,3310,3305,3310,3300,10278
20231201,120900,12231813315,3305,3305,3315,3300,7038
20231201,120800,12208568835,3315,3335,3335,3305,17548
20231201,120700,12150369175,3335,3330,3340,3320,16290
20231201,120600,12096053335,3330,3335,3340,3325,22538
20231201,120500,12020854820,3335,3325,3335,3320,17451
20231201,120400,11962778400,3330,3315,3335,3315,22878
20231201,120300,11886689510,3325,3320,3335,3310,30585
20231201,120200,11784951145,3320,3305,3320,3300,6383
20231201,120100,11763805870,3300,3310,3310,3300,4175
20231201,120000,11749999210,3310,3295,3310,3295,2023
20231201,115900,11743315740,3300,3295,3300,3290,5780
20231201,115800,11724263380,3295,3300,3300,3295,1303
20231201,115700,11719965670,3300,3295,3300,3290,697
20231201,115600,11717669710,3290,3290,3300,3285,5214
20231201,115500,11700523585,3295,3320,3320,3295,13907
20231201,115400,11654573435,3310,3320,3325,3305,25973
20231201,115300,11568468795,3310,3315,3320,3305,13602
20231201,115200,11523377200,3315,3310,3315,3295,14896
20231201,115100,11474138435,3300,3290,3310,3285,21439
20231201,115000,11403602995,3290,3295,3295,3290,1922
20231201,114900,11397278905,3295,3300,3300,3295,4368
20231201,114800,11382880785,3300,3300,3305,3300,1745
20231201,114700,11377121805,3305,3305,3310,3305,4215
20231201,114600,11363188955,3305,3315,3315,3305,6136
20231201,114500,11342863565,3315,3305,3320,3305,3991
20231201,114400,11329638835,3310,3295,3315,3295,3940
20231201,114300,11316630420,3295,3305,3305,3290,5281
20231201,114200,11299217995,3305,3290,3305,3290,6999
20231201,114100,11276157340,3290,3300,3305,3290,7515
20231201,114000,11251389210,3300,3305,3310,3300,10257
20231201,113900,11217511660,3310,3325,3325,3305,9268
20231201,113800,11186809930,3325,3310,3330,3310,12190
20231201,113700,11146338025,3310,3330,3335,3310,19595
20231201,113600,11081258400,3330,3335,3335,3330,4387
20231201,113500,11066628865,3330,3335,3340,3320,29826
20231201,113400,10967264245,3330,3340,3345,3330,21931
20231201,113300,10894051000,3345,3325,3355,3325,45429
20231201,113200,10742301640,3325,3330,3330,3310,30574
20231201,113100,10640883475,3325,3350,3350,3300,76886
20231201,113000,10385374355,3350,3305,3375,3305,166927
20231201,112900,9826124365,3305,3290,3305,3285,17084
20231201,112800,9769827535,3290,3285,3290,3280,12450
20231201,112700,9728953085,3290,3290,3295,3290,3733
20231201,112600,9716670450,3295,3295,3300,3290,1706
20231201,112500,9711051345,3295,3290,3295,3290,3434
20231201,112400,9699741315,3290,3285,3290,3285,4841
20231201,112300,9683820890,3285,3295,3300,3285,14149
20231201,112200,9637297470,3300,3300,3305,3300,10410
20231201,112100,9602926740,3300,3285,3300,3280,11154
20231201,112000,9566256075,3290,3305,3305,3285,10896
20231201,111900,9530379680,3295,3305,3310,3290,13011
20231201,111800,9487460075,3310,3320,3330,3305,35311
20231201,111700,9370297470,3315,3295,3330,3295,37811
20231201,111600,9244960865,3295,3290,3300,3290,4291
20231201,111500,9230824380,3290,3290,3295,3285,8932
20231201,111400,9201419070,3290,3285,3295,3285,16141
20231201,111300,9148326065,3285,3300,3300,3285,8075
20231201,111200,9121749205,3290,3295,3300,3280,14513
20231201,111100,9074035170,3295,3295,3310,3290,13575
20231201,111000,9029222610,3295,3295,3305,3290,9107
20231201,110900,8999180945,3290,3290,3300,3280,21379
20231201,110800,8928837275,3280,3280,3290,3275,24065
20231201,110700,8849844375,3280,3285,3290,3280,8404
20231201,110600,8822244360,3290,3290,3290,3280,7731
20231201,110500,8796851985,3290,3295,3295,3290,3118
20231201,110400,8786592215,3295,3285,3295,3285,11933
20231201,110300,8747367135,3290,3295,3295,3285,4702
20231201,110200,8731913625,3295,3295,3295,3280,7104
20231201,110100,8708560930,3290,3285,3300,3285,12159
20231201,110000,8668573015,3285,3285,3290,3285,6373
20231201,105900,8647633210,3285,3300,3300,3285,6588
20231201,105800,8625957165,3295,3295,3310,3295,21853
20231201,105700,8553816175,3300,3290,3300,3290,5448
20231201,105600,8535870740,3290,3290,3290,3285,4985
20231201,105500,8519484635,3290,3290,3295,3285,3809
20231201,105400,8506956475,3290,3285,3290,3285,5464
20231201,105300,8488998285,3290,3295,3295,3280,16320
20231201,105200,8435368165,3300,3290,3300,3290,5494
20231201,105100,8417265630,3290,3305,3310,3285,17254
20231201,105000,8360423290,3310,3295,3330,3295,32902
20231201,104900,8251281655,3295,3300,3300,3285,11322
20231201,104800,8214013095,3300,3310,3310,3295,10137
20231201,104700,8180568120,3315,3285,3320,3285,16144
20231201,104600,8127228045,3285,3310,3310,3285,54026
20231201,104500,7949148560,3310,3320,3320,3305,21791
20231201,104400,7877035845,3320,3315,3320,3305,24503
20231201,104300,7795887810,3310,3310,3325,3300,36507
20231201,104200,7675002825,3315,3310,3340,3300,54393
20231201,104100,7494396200,3310,3295,3320,3295,40654
20231201,104000,7359738060,3295,3285,3305,3280,44537
20231201,103900,7213176190,3280,3295,3325,3280,80840
20231201,103800,6946017415,3295,3340,3355,3285,178549
20231201,103700,6352950950,3335,3300,3350,3300,177523
20231201,103600,5761827635,3300,3295,3310,3285,36924
20231201,103500,5640054430,3290,3275,3290,3275,17293
20231201,103400,5583299240,3275,3280,3280,3270,9772
20231201,103300,5551282145,3280,3260,3280,3255,14487
20231201,103200,5503885850,3255,3270,3270,3250,25408
20231201,103100,5421186700,3265,3265,3275,3255,23695
20231201,103000,5343909120,3265,3270,3275,3260,24604
20231201,102900,5263506520,3270,3290,3290,3270,21435
20231201,102800,5193202230,3290,3300,3300,3285,24534
20231201,102700,5112444200,3300,3305,3305,3285,30551
20231201,102600,5011685465,3300,3285,3315,3280,114049
20231201,102500,4635643545,3285,3270,3290,3260,22671
20231201,102400,4561371700,3270,3270,3270,3255,12545
20231201,102300,4520438850,3270,3280,3280,3260,18170
20231201,102200,4460966455,3280,3270,3280,3270,21318
20231201,102100,4391123720,3275,3280,3285,3255,43314
20231201,102000,4249693825,3275,3265,3295,3260,61422
20231201,101900,4048360505,3260,3285,3320,3235,130013
20231201,101800,3621126475,3285,3255,3290,3235,58666
20231201,101700,3430229680,3260,3305,3310,3255,91595
20231201,101600,3129639615,3310,3270,3320,3260,251172
20231201,101500,2301279985,3280,3260,3290,3240,79652
20231201,101400,2040889020,3275,3255,3300,3240,122958
20231201,101300,1638768505,3255,3225,3255,3215,11669
20231201,101200,1601011415,3215,3230,3230,3215,16085
20231201,101100,1549071050,3230,3240,3250,3220,9388
20231201,101000,1518709405,3240,3215,3240,3215,7371
20231201,100900,1494963945,3215,3220,3225,3215,3641
20231201,100800,1483250065,3220,3225,3235,3215,6086
20231201,100700,1463637030,3240,3220,3260,3210,59601
20231201,100600,1270434300,3220,3195,3220,3185,9819
20231201,100500,1239016550,3185,3195,3195,3185,337
20231201,100400,1237941995,3190,3180,3195,3180,5518
20231201,100300,1220374270,3180,3185,3185,3180,2573
20231201,100200,1212189380,3185,3190,3190,3185,4572
20231201,100100,1197627125,3195,3200,3200,3195,500
20231201,100000,1196029615,3200,3185,3200,3185,1831
20231201,095900,1190191090,3185,3200,3200,3180,8375
20231201,095800,1163518875,3200,3220,3220,3200,6902
20231201,095700,1141377035,3210,3220,3220,3210,10899
20231201,095600,1106348195,3225,3225,3225,3220,6500
20231201,095500,1085398010,3225,3215,3240,3215,33584
20231201,095400,976870775,3215,3205,3215,3200,2455
20231201,095300,968982115,3210,3205,3210,3200,3139
20231201,095200,958930105,3205,3210,3215,3205,1910
20231201,095100,952802105,3215,3190,3220,3190,6913
20231201,095000,930639645,3195,3195,3195,3195,1288
20231201,094900,926524485,3200,3200,3200,3195,188
20231201,094800,925922925,3200,3205,3205,3190,5033
20231201,094700,909828075,3200,3215,3240,3195,32906
20231201,094600,803887965,3215,3180,3220,3175,36083
20231201,094500,688228870,3175,3190,3195,3175,9518
20231201,094400,657930710,3200,3145,3200,3145,11159
20231201,094300,622466355,3145,3145,3145,3140,1923
20231201,094200,616422325,3145,3145,3145,3145,33
20231201,094100,616318540,3140,3145,3145,3140,2504
20231201,094000,608445435,3150,3145,3150,3145,416
20231201,093900,607137035,3145,3140,3145,3140,1757
20231201,093800,601612840,3145,3155,3160,3140,2018
20231201,093700,595262270,3160,3140,3160,3140,3286
20231201,093600,584934055,3140,3135,3140,3130,2486
20231201,093500,577139130,3125,3130,3130,3120,3245
20231201,093400,566992665,3135,3135,3140,3130,6596
20231201,093300,546337585,3140,3140,3140,3140,485
20231201,093200,544814685,3145,3135,3145,3135,1637
20231201,093100,539680155,3140,3140,3145,3135,117
20231201,093000,539313170,3135,3145,3145,3135,949
20231201,092900,536337830,3145,3145,3145,3140,1313
20231201,092800,532214115,3145,3145,3145,3145,0
20231201,092700,532214115,3145,3140,3150,3140,1419
20231201,092600,527746385,3135,3150,3150,3135,5180
20231201,092500,511471635,3150,3145,3150,3145,505
20231201,092400,509883385,3145,3140,3145,3140,298
20231201,092300,508947175,3135,3140,3140,3135,2590
20231201,092200,500825275,3145,3145,3145,3145,500
20231201,092100,499252775,3135,3135,3150,3135,1422
20231201,092000,494789870,3135,3130,3140,3125,9691
20231201,091900,464477135,3130,3150,3150,3130,10313
20231201,091800,432117575,3150,3145,3150,3140,1037
20231201,091700,428854715,3145,3145,3145,3140,3864
20231201,091600,416719030,3140,3140,3140,3140,2016
20231201,091500,410388790,3140,3150,3165,3140,3430
20231201,091400,399583850,3165,3170,3170,3145,7525
20231201,091300,375822585,3170,3170,3180,3165,2769
20231201,091200,367044420,3170,3170,3175,3165,1232
20231201,091100,363140925,3170,3155,3170,3155,2732
20231201,091000,354506630,3155,3145,3155,3145,3299
20231201,090900,344111410,3140,3135,3145,3130,8042
20231201,090800,318849210,3135,3145,3145,3130,9839
20231201,090700,287959745,3145,3140,3150,3135,23949
20231201,090600,212755675,3140,3165,3165,3140,12574
20231201,090500,173081745,3155,3165,3165,3145,12824
20231201,090400,132613550,3160,3175,3175,3160,4676
20231201,090300,117789110,3175,3195,3200,3175,6758
20231201,090200,96268690,3195,3195,3200,3180,3676
20231201,090100,84536620,3195,3170,3195,3155,6918
20231201,090000,62593665,3170,3195,3195,3170,18904