KissMeData/065950/min/candle-20231204.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231204,194000,9374751485,3325,3325,3325,3325,73384
20231204,193900,9374751485,3325,3325,3325,3325,0
20231204,193800,9374751485,3325,3325,3325,3325,0
20231204,193700,9374751485,3325,3325,3325,3325,0
20231204,193600,9374751485,3325,3325,3325,3325,0
20231204,193500,9374751485,3325,3325,3325,3325,0
20231204,193400,9374751485,3325,3325,3325,3325,0
20231204,193300,9374751485,3325,3325,3325,3325,0
20231204,193200,9374751485,3325,3325,3325,3325,0
20231204,193100,9374751485,3325,3325,3325,3325,0
20231204,193000,9374751485,3325,3325,3325,3325,0
20231204,192900,9374751485,3325,3325,3325,3325,0
20231204,192800,9374751485,3325,3325,3325,3325,0
20231204,192700,9374751485,3325,3325,3325,3325,0
20231204,192600,9374751485,3325,3325,3325,3325,0
20231204,192500,9374751485,3325,3325,3325,3325,0
20231204,192400,9374751485,3325,3325,3325,3325,0
20231204,192300,9374751485,3325,3325,3325,3325,0
20231204,192200,9374751485,3325,3325,3325,3325,0
20231204,192100,9374751485,3325,3325,3325,3325,0
20231204,192000,9374751485,3325,3325,3325,3325,0
20231204,191900,9374751485,3325,3325,3325,3325,0
20231204,191800,9374751485,3325,3325,3325,3325,0
20231204,191700,9374751485,3325,3325,3325,3325,0
20231204,191600,9374751485,3325,3325,3325,3325,0
20231204,191500,9374751485,3325,3325,3325,3325,0
20231204,191400,9374751485,3325,3325,3325,3325,0
20231204,191300,9374751485,3325,3325,3325,3325,0
20231204,191200,9374751485,3325,3325,3325,3325,0
20231204,191100,9374751485,3325,3325,3325,3325,0
20231204,191000,9374751485,3325,3325,3325,3325,73384
20231204,190900,9374751485,3325,3325,3325,3325,0
20231204,190800,9374751485,3325,3325,3325,3325,0
20231204,190700,9374751485,3325,3325,3325,3325,0
20231204,190600,9374751485,3325,3325,3325,3325,0
20231204,190500,9374751485,3325,3325,3325,3325,0
20231204,190400,9374751485,3325,3325,3325,3325,0
20231204,190300,9374751485,3325,3325,3325,3325,0
20231204,190200,9374751485,3325,3325,3325,3325,0
20231204,190100,9374751485,3325,3325,3325,3325,0
20231204,190000,9374751485,3325,3325,3325,3325,0
20231204,185900,9374751485,3325,3325,3325,3325,0
20231204,185800,9374751485,3325,3325,3325,3325,0
20231204,185700,9374751485,3325,3325,3325,3325,0
20231204,185600,9374751485,3325,3325,3325,3325,0
20231204,185500,9374751485,3325,3325,3325,3325,0
20231204,185400,9374751485,3325,3325,3325,3325,0
20231204,185300,9374751485,3325,3325,3325,3325,0
20231204,185200,9374751485,3325,3325,3325,3325,0
20231204,185100,9374751485,3325,3325,3325,3325,0
20231204,185000,9374751485,3325,3325,3325,3325,0
20231204,184900,9374751485,3325,3325,3325,3325,0
20231204,184800,9374751485,3325,3325,3325,3325,0
20231204,184700,9374751485,3325,3325,3325,3325,0
20231204,184600,9374751485,3325,3325,3325,3325,0
20231204,184500,9374751485,3325,3325,3325,3325,0
20231204,184400,9374751485,3325,3325,3325,3325,0
20231204,184300,9374751485,3325,3325,3325,3325,0
20231204,184200,9374751485,3325,3325,3325,3325,0
20231204,184100,9374751485,3325,3325,3325,3325,0
20231204,184000,9374751485,3325,3325,3325,3325,73384
20231204,183900,9374751485,3325,3325,3325,3325,0
20231204,183800,9374751485,3325,3325,3325,3325,0
20231204,183700,9374751485,3325,3325,3325,3325,0
20231204,183600,9374751485,3325,3325,3325,3325,0
20231204,183500,9374751485,3325,3325,3325,3325,0
20231204,183400,9374751485,3325,3325,3325,3325,0
20231204,183300,9374751485,3325,3325,3325,3325,0
20231204,183200,9374751485,3325,3325,3325,3325,0
20231204,183100,9374751485,3325,3325,3325,3325,0
20231204,183000,9374751485,3325,3325,3325,3325,0
20231204,182900,9374751485,3325,3325,3325,3325,0
20231204,182800,9374751485,3325,3325,3325,3325,0
20231204,182700,9374751485,3325,3325,3325,3325,0
20231204,182600,9374751485,3325,3325,3325,3325,0
20231204,182500,9374751485,3325,3325,3325,3325,0
20231204,182400,9374751485,3325,3325,3325,3325,0
20231204,182300,9374751485,3325,3325,3325,3325,0
20231204,182200,9374751485,3325,3325,3325,3325,0
20231204,182100,9374751485,3325,3325,3325,3325,0
20231204,182000,9374751485,3325,3325,3325,3325,0
20231204,181900,9374751485,3325,3325,3325,3325,0
20231204,181800,9374751485,3325,3325,3325,3325,0
20231204,181700,9374751485,3325,3325,3325,3325,0
20231204,181600,9374751485,3325,3325,3325,3325,0
20231204,181500,9374751485,3325,3325,3325,3325,0
20231204,181400,9374751485,3325,3325,3325,3325,0
20231204,181300,9374751485,3325,3325,3325,3325,0
20231204,181200,9374751485,3325,3325,3325,3325,0
20231204,181100,9374751485,3325,3325,3325,3325,0
20231204,181000,9374751485,3325,3325,3325,3325,73384
20231204,180900,9374751485,3325,3325,3325,3325,0
20231204,180800,9374751485,3325,3325,3325,3325,0
20231204,180700,9374751485,3325,3325,3325,3325,0
20231204,180600,9374751485,3325,3325,3325,3325,0
20231204,180500,9374751485,3325,3325,3325,3325,0
20231204,180400,9374751485,3325,3325,3325,3325,0
20231204,180300,9374751485,3325,3325,3325,3325,0
20231204,180200,9374751485,3325,3325,3325,3325,0
20231204,180100,9374751485,3325,3325,3325,3325,0
20231204,180000,9374751485,3325,3325,3325,3325,0
20231204,175900,9374751485,3325,3325,3325,3325,0
20231204,175800,9374751485,3325,3325,3325,3325,0
20231204,175700,9374751485,3325,3325,3325,3325,0
20231204,175600,9374751485,3325,3325,3325,3325,0
20231204,175500,9374751485,3325,3325,3325,3325,0
20231204,175400,9374751485,3325,3325,3325,3325,0
20231204,175300,9374751485,3325,3325,3325,3325,0
20231204,175200,9374751485,3325,3325,3325,3325,0
20231204,175100,9374751485,3325,3325,3325,3325,0
20231204,175000,9374751485,3325,3325,3325,3325,0
20231204,174900,9374751485,3325,3325,3325,3325,0
20231204,174800,9374751485,3325,3325,3325,3325,0
20231204,174700,9374751485,3325,3325,3325,3325,0
20231204,174600,9374751485,3325,3325,3325,3325,0
20231204,174500,9374751485,3325,3325,3325,3325,0
20231204,174400,9374751485,3325,3325,3325,3325,0
20231204,174300,9374751485,3325,3325,3325,3325,0
20231204,174200,9374751485,3325,3325,3325,3325,0
20231204,174100,9374751485,3325,3325,3325,3325,0
20231204,174000,9374751485,3325,3325,3325,3325,73384
20231204,173900,9374751485,3325,3325,3325,3325,0
20231204,173800,9374751485,3325,3325,3325,3325,0
20231204,173700,9374751485,3325,3325,3325,3325,0
20231204,173600,9374751485,3325,3325,3325,3325,0
20231204,173500,9374751485,3325,3325,3325,3325,0
20231204,173400,9374751485,3325,3325,3325,3325,0
20231204,173300,9374751485,3325,3325,3325,3325,0
20231204,173200,9374751485,3325,3325,3325,3325,0
20231204,173100,9374751485,3325,3325,3325,3325,0
20231204,173000,9374751485,3325,3325,3325,3325,0
20231204,172900,9374751485,3325,3325,3325,3325,0
20231204,172800,9374751485,3325,3325,3325,3325,0
20231204,172700,9374751485,3325,3325,3325,3325,0
20231204,172600,9374751485,3325,3325,3325,3325,0
20231204,172500,9374751485,3325,3325,3325,3325,0
20231204,172400,9374751485,3325,3325,3325,3325,0
20231204,172300,9374751485,3325,3325,3325,3325,0
20231204,172200,9374751485,3325,3325,3325,3325,0
20231204,172100,9374751485,3325,3325,3325,3325,0
20231204,172000,9374751485,3325,3325,3325,3325,0
20231204,171900,9374751485,3325,3325,3325,3325,0
20231204,171800,9374751485,3325,3325,3325,3325,0
20231204,171700,9374751485,3325,3325,3325,3325,0
20231204,171600,9374751485,3325,3325,3325,3325,0
20231204,171500,9374751485,3325,3325,3325,3325,0
20231204,171400,9374751485,3325,3325,3325,3325,0
20231204,171300,9374751485,3325,3325,3325,3325,0
20231204,171200,9374751485,3325,3325,3325,3325,0
20231204,171100,9374751485,3325,3325,3325,3325,0
20231204,171000,9374751485,3325,3325,3325,3325,73384
20231204,170900,9374751485,3325,3325,3325,3325,0
20231204,170800,9374751485,3325,3325,3325,3325,0
20231204,170700,9374751485,3325,3325,3325,3325,0
20231204,170600,9374751485,3325,3325,3325,3325,0
20231204,170500,9374751485,3325,3325,3325,3325,0
20231204,170400,9374751485,3325,3325,3325,3325,0
20231204,170300,9374751485,3325,3325,3325,3325,0
20231204,170200,9374751485,3325,3325,3325,3325,0
20231204,170100,9374751485,3325,3325,3325,3325,0
20231204,170000,9374751485,3325,3325,3325,3325,0
20231204,165900,9374751485,3325,3325,3325,3325,0
20231204,165800,9374751485,3325,3325,3325,3325,0
20231204,165700,9374751485,3325,3325,3325,3325,0
20231204,165600,9374751485,3325,3325,3325,3325,0
20231204,165500,9374751485,3325,3325,3325,3325,0
20231204,165400,9374751485,3325,3325,3325,3325,0
20231204,165300,9374751485,3325,3325,3325,3325,0
20231204,165200,9374751485,3325,3325,3325,3325,0
20231204,165100,9374751485,3325,3325,3325,3325,0
20231204,165000,9374751485,3325,3325,3325,3325,0
20231204,164900,9374751485,3325,3325,3325,3325,0
20231204,164800,9374751485,3325,3325,3325,3325,0
20231204,164700,9374751485,3325,3325,3325,3325,0
20231204,164600,9374751485,3325,3325,3325,3325,0
20231204,164500,9374751485,3325,3325,3325,3325,0
20231204,164400,9374751485,3325,3325,3325,3325,0
20231204,164300,9374751485,3325,3325,3325,3325,0
20231204,164200,9374751485,3325,3325,3325,3325,0
20231204,164100,9374751485,3325,3325,3325,3325,0
20231204,164000,9374751485,3325,3325,3325,3325,73384
20231204,163900,9374751485,3325,3325,3325,3325,0
20231204,163800,9374751485,3325,3325,3325,3325,0
20231204,163700,9374751485,3325,3325,3325,3325,0
20231204,163600,9374751485,3325,3325,3325,3325,0
20231204,163500,9374751485,3325,3325,3325,3325,0
20231204,163400,9374751485,3325,3325,3325,3325,0
20231204,163300,9374751485,3325,3325,3325,3325,0
20231204,163200,9374751485,3325,3325,3325,3325,0
20231204,163100,9374751485,3325,3325,3325,3325,0
20231204,163000,9374751485,3325,3325,3325,3325,0
20231204,162900,9374751485,3325,3325,3325,3325,0
20231204,162800,9374751485,3325,3325,3325,3325,0
20231204,162700,9374751485,3325,3325,3325,3325,0
20231204,162600,9374751485,3325,3325,3325,3325,0
20231204,162500,9374751485,3325,3325,3325,3325,0
20231204,162400,9374751485,3325,3325,3325,3325,0
20231204,162300,9374751485,3325,3325,3325,3325,0
20231204,162200,9374751485,3325,3325,3325,3325,0
20231204,162100,9374751485,3325,3325,3325,3325,0
20231204,162000,9374751485,3325,3325,3325,3325,0
20231204,161900,9374751485,3325,3325,3325,3325,0
20231204,161800,9374751485,3325,3325,3325,3325,0
20231204,161700,9374751485,3325,3325,3325,3325,0
20231204,161600,9374751485,3325,3325,3325,3325,0
20231204,161500,9374751485,3325,3325,3325,3325,0
20231204,161400,9374751485,3325,3325,3325,3325,0
20231204,161300,9374751485,3325,3325,3325,3325,0
20231204,161200,9374751485,3325,3325,3325,3325,0
20231204,161100,9374751485,3325,3325,3325,3325,0
20231204,161000,9374751485,3325,3325,3325,3325,73384
20231204,160900,9374751485,3325,3325,3325,3325,0
20231204,160800,9374751485,3325,3325,3325,3325,0
20231204,160700,9374751485,3325,3325,3325,3325,0
20231204,160600,9374751485,3325,3325,3325,3325,0
20231204,160500,9374751485,3325,3325,3325,3325,0
20231204,160400,9374751485,3325,3325,3325,3325,0
20231204,160300,9374751485,3325,3325,3325,3325,0
20231204,160200,9374751485,3325,3325,3325,3325,0
20231204,160100,9374751485,3325,3325,3325,3325,0
20231204,160000,9374751485,3325,3325,3325,3325,0
20231204,155900,9374751485,3325,3325,3325,3325,0
20231204,155800,9374751485,3325,3325,3325,3325,0
20231204,155700,9374751485,3325,3325,3325,3325,0
20231204,155600,9374751485,3325,3325,3325,3325,0
20231204,155500,9374751485,3325,3325,3325,3325,0
20231204,155400,9374751485,3325,3325,3325,3325,0
20231204,155300,9374751485,3325,3325,3325,3325,0
20231204,155200,9374751485,3325,3325,3325,3325,0
20231204,155100,9374751485,3325,3325,3325,3325,0
20231204,155000,9374751485,3325,3325,3325,3325,0
20231204,154900,9374751485,3325,3325,3325,3325,0
20231204,154800,9374751485,3325,3325,3325,3325,0
20231204,154700,9374751485,3325,3325,3325,3325,0
20231204,154600,9374751485,3325,3325,3325,3325,0
20231204,154500,9374751485,3325,3325,3325,3325,0
20231204,154400,9374751485,3325,3325,3325,3325,0
20231204,154300,9374751485,3325,3325,3325,3325,0
20231204,154200,9374751485,3325,3325,3325,3325,0
20231204,154100,9374751485,3325,3325,3325,3325,0
20231204,154000,9374751485,3325,3325,3325,3325,73384
20231204,153900,9374751485,3325,3325,3325,3325,0
20231204,153800,9374751485,3325,3325,3325,3325,0
20231204,153700,9374751485,3325,3325,3325,3325,0
20231204,153600,9374751485,3325,3325,3325,3325,0
20231204,153500,9374751485,3325,3325,3325,3325,0
20231204,153400,9374751485,3325,3325,3325,3325,0
20231204,153300,9374751485,3325,3325,3325,3325,0
20231204,153200,9374751485,3325,3325,3325,3325,0
20231204,153100,9374751485,3325,3325,3325,3325,0
20231204,153000,9374751485,3325,3325,3325,3325,73384
20231204,152900,9130749685,3315,3315,3315,3315,0
20231204,152800,9130749685,3315,3315,3315,3315,0
20231204,152700,9130749685,3315,3315,3315,3315,0
20231204,152600,9130749685,3315,3315,3315,3315,0
20231204,152500,9130749685,3315,3315,3315,3315,0
20231204,152400,9130749685,3315,3315,3315,3315,0
20231204,152300,9130749685,3315,3315,3315,3315,0
20231204,152200,9130749685,3315,3315,3315,3315,0
20231204,152100,9130749685,3315,3315,3315,3315,0
20231204,152000,9130749685,3315,3315,3315,3315,0
20231204,151900,9130749685,3315,3320,3320,3305,23153
20231204,151800,9054053235,3320,3325,3325,3310,20895
20231204,151700,8984710445,3320,3305,3330,3295,34381
20231204,151600,8870617485,3300,3300,3300,3290,16501
20231204,151500,8816215095,3300,3300,3310,3300,7464
20231204,151400,8791562660,3300,3315,3315,3300,18172
20231204,151300,8731426875,3315,3315,3320,3310,24796
20231204,151200,8649232965,3315,3320,3325,3290,48316
20231204,151100,8489137290,3315,3285,3315,3280,46402
20231204,151000,8335848920,3280,3280,3290,3275,13839
20231204,150900,8290416790,3275,3275,3290,3275,15327
20231204,150800,8240106055,3275,3275,3280,3270,15547
20231204,150700,8189183625,3270,3265,3275,3265,11155
20231204,150600,8152691005,3270,3260,3275,3260,8751
20231204,150500,8124110955,3265,3240,3270,3240,10194
20231204,150400,8090878040,3240,3230,3240,3225,2704
20231204,150300,8082118785,3235,3235,3240,3225,8702
20231204,150200,8054012610,3235,3240,3245,3225,6346
20231204,150100,8033522985,3240,3235,3240,3230,11139
20231204,150000,7997488985,3235,3240,3240,3235,520
20231204,145900,7995804195,3245,3230,3245,3230,1194
20231204,145800,7991936605,3225,3240,3240,3225,19715
20231204,145700,7928320045,3240,3240,3240,3240,500
20231204,145600,7926700045,3240,3235,3240,3235,3482
20231204,145500,7915427575,3225,3230,3235,3225,1892
20231204,145400,7909313190,3225,3230,3230,3225,6431
20231204,145300,7888563075,3230,3235,3235,3225,3299
20231204,145200,7877902550,3235,3240,3240,3235,54
20231204,145100,7877727690,3240,3240,3245,3235,2530
20231204,145000,7869537300,3235,3230,3240,3230,5009
20231204,144900,7853351050,3230,3240,3245,3230,12779
20231204,144800,7811947465,3240,3245,3245,3240,601
20231204,144700,7809997375,3240,3240,3240,3240,245
20231204,144600,7809203575,3240,3230,3240,3225,1728
20231204,144500,7803608385,3225,3230,3230,3225,4805
20231204,144400,7788099065,3230,3245,3245,3230,4007
20231204,144300,7775130985,3245,3245,3245,3245,443
20231204,144200,7773693450,3245,3235,3245,3230,3243
20231204,144100,7763202340,3235,3240,3240,3230,3458
20231204,144000,7752017610,3240,3240,3240,3240,712
20231204,143900,7749710730,3240,3240,3240,3240,114
20231204,143800,7749341370,3235,3250,3250,3235,2485
20231204,143700,7741280540,3245,3245,3250,3245,1287
20231204,143600,7737103670,3245,3245,3245,3245,0
20231204,143500,7737103670,3245,3240,3245,3235,3474
20231204,143400,7725849265,3250,3245,3250,3240,1651
20231204,143300,7720495415,3245,3240,3245,3240,415
20231204,143200,7719149285,3240,3230,3240,3230,2490
20231204,143100,7711102225,3230,3240,3240,3230,14331
20231204,143000,7664741040,3245,3245,3245,3245,1655
20231204,142900,7659370565,3250,3250,3250,3245,681
20231204,142800,7657157425,3250,3250,3250,3245,388
20231204,142700,7655897715,3255,3245,3255,3245,2425
20231204,142600,7648011055,3255,3250,3255,3245,1058
20231204,142500,7644572560,3245,3245,3250,3245,847
20231204,142400,7641824040,3245,3245,3245,3245,90
20231204,142300,7641531990,3245,3245,3250,3245,519
20231204,142200,7639847785,3250,3250,3250,3250,1967
20231204,142100,7633455035,3250,3255,3255,3250,320
20231204,142000,7632414575,3255,3255,3255,3250,54
20231204,141900,7632238815,3250,3250,3250,3250,1753
20231204,141800,7626541565,3250,3255,3255,3250,570
20231204,141700,7624686895,3255,3255,3260,3250,3393
20231204,141600,7613655760,3255,3260,3260,3255,23
20231204,141500,7613580885,3255,3265,3265,3255,2053
20231204,141400,7606897355,3265,3260,3265,3255,481
20231204,141300,7605331115,3250,3265,3265,3250,5529
20231204,141200,7587334690,3265,3265,3270,3265,1021
20231204,141100,7584000925,3265,3260,3270,3260,1810
20231204,141000,7578089625,3275,3270,3275,3255,6661
20231204,140900,7556310375,3270,3255,3270,3255,9674
20231204,140800,7524796760,3255,3255,3255,3250,2662
20231204,140700,7516136635,3250,3245,3255,3245,407
20231204,140600,7514815165,3245,3250,3250,3245,1245
20231204,140500,7510770610,3250,3255,3255,3250,1377
20231204,140400,7506295355,3255,3255,3255,3255,1107
20231204,140300,7502692070,3255,3245,3255,3245,7065
20231204,140200,7479766115,3245,3250,3255,3245,4801
20231204,140100,7464178500,3255,3260,3260,3255,4376
20231204,140000,7449925480,3265,3275,3275,3265,3145
20231204,135900,7439640975,3270,3260,3270,3255,4936
20231204,135800,7423509430,3260,3250,3260,3250,8875
20231204,135700,7394649465,3255,3250,3255,3245,263
20231204,135600,7393795835,3255,3255,3255,3255,2
20231204,135500,7393789325,3255,3250,3255,3250,3995
20231204,135400,7380805545,3245,3250,3250,3245,520
20231204,135300,7379115755,3250,3250,3260,3245,3518
20231204,135200,7367673940,3255,3250,3255,3245,6285
20231204,135100,7347240295,3255,3250,3255,3240,2787
20231204,135000,7338181065,3240,3245,3250,3235,12664
20231204,134900,7297131125,3255,3250,3255,3245,1919
20231204,134800,7290901685,3250,3250,3250,3250,209
20231204,134700,7290222435,3250,3255,3255,3250,1895
20231204,134600,7284063610,3255,3260,3260,3255,1569
20231204,134500,7278956185,3260,3260,3260,3255,6831
20231204,134400,7256714840,3260,3260,3260,3260,2257
20231204,134300,7249357020,3260,3260,3270,3260,2050
20231204,134200,7242658010,3260,3270,3270,3260,2581
20231204,134100,7234230940,3260,3260,3270,3260,943
20231204,134000,7231156750,3270,3270,3270,3270,233
20231204,133900,7230394840,3270,3265,3270,3265,215
20231204,133800,7229692645,3260,3265,3265,3255,1852
20231204,133700,7223649940,3265,3275,3275,3265,662
20231204,133600,7221488175,3270,3265,3270,3260,3956
20231204,133500,7208565270,3260,3260,3260,3255,1767
20231204,133400,7202812305,3260,3260,3260,3260,235
20231204,133300,7202046205,3255,3260,3260,3255,4242
20231204,133200,7188235990,3255,3260,3260,3255,928
20231204,133100,7185214190,3265,3265,3265,3265,40
20231204,133000,7185083590,3265,3265,3265,3265,10
20231204,132900,7185050940,3265,3255,3265,3245,7642
20231204,132800,7160211315,3245,3250,3265,3245,4219
20231204,132700,7146491020,3250,3260,3260,3240,15107
20231204,132600,7097461315,3260,3255,3265,3255,5269
20231204,132500,7080283440,3260,3260,3260,3260,2618
20231204,132400,7071748760,3260,3255,3265,3255,5055
20231204,132300,7055273720,3245,3250,3250,3245,3508
20231204,132200,7043880860,3250,3240,3250,3235,4679
20231204,132100,7028706595,3235,3245,3245,3230,11563
20231204,132000,6991268810,3245,3245,3250,3245,1094
20231204,131900,6987718775,3245,3255,3255,3245,1314
20231204,131800,6983446815,3255,3260,3260,3245,9088
20231204,131700,6953939525,3260,3260,3260,3250,1374
20231204,131600,6949473365,3260,3255,3260,3250,3956
20231204,131500,6936608545,3260,3260,3260,3260,148
20231204,131400,6936126065,3255,3260,3260,3250,3660
20231204,131300,6924217735,3260,3265,3270,3260,674
20231204,131200,6922018035,3260,3265,3265,3260,605
20231204,131100,6920042725,3270,3265,3270,3265,2082
20231204,131000,6913244810,3265,3260,3265,3260,1289
20231204,130900,6909037000,3260,3255,3260,3250,2193
20231204,130800,6901898990,3255,3260,3260,3255,4712
20231204,130700,6886561395,3255,3270,3275,3255,13374
20231204,130600,6842964950,3265,3270,3275,3265,5200
20231204,130500,6825961225,3275,3285,3285,3270,8789
20231204,130400,6797196265,3275,3280,3290,3275,2118
20231204,130300,6790247845,3290,3290,3290,3280,2325
20231204,130200,6782599605,3290,3285,3290,3285,357
20231204,130100,6781425990,3290,3285,3290,3280,2356
20231204,130000,6773686780,3285,3285,3290,3280,1754
20231204,125900,6767922175,3280,3295,3295,3280,6443
20231204,125800,6746723585,3290,3290,3300,3290,7780
20231204,125700,6721077245,3290,3290,3290,3285,11474
20231204,125600,6683367085,3295,3295,3300,3290,6095
20231204,125500,6663295810,3290,3300,3300,3290,7768
20231204,125400,6637686205,3300,3295,3305,3290,13693
20231204,125300,6592511125,3295,3300,3305,3290,9309
20231204,125200,6561812705,3300,3295,3300,3285,7361
20231204,125100,6537539210,3295,3285,3295,3285,3008
20231204,125000,6527651240,3290,3300,3300,3285,6777
20231204,124900,6505355700,3295,3285,3295,3285,3135
20231204,124800,6495039350,3290,3280,3295,3275,12556
20231204,124700,6453797095,3275,3280,3280,3275,2160
20231204,124600,6446719610,3285,3275,3300,3265,38028
20231204,124500,6321921750,3275,3270,3275,3265,2930
20231204,124400,6312337600,3270,3270,3275,3270,478
20231204,124300,6310774090,3275,3275,3275,3270,3280
20231204,124200,6300045860,3280,3285,3285,3280,7985
20231204,124100,6273847560,3280,3280,3285,3280,4063
20231204,124000,6260518295,3275,3275,3280,3275,10355
20231204,123900,6226561265,3280,3275,3280,3275,1163
20231204,123800,6222748585,3280,3285,3290,3280,8537
20231204,123700,6194716680,3285,3280,3285,3275,1754
20231204,123600,6188967490,3275,3285,3285,3275,3086
20231204,123500,6178840330,3290,3275,3290,3275,4869
20231204,123400,6162855870,3275,3285,3285,3275,11560
20231204,123300,6124934255,3290,3270,3290,3270,10411
20231204,123200,6090758700,3270,3270,3275,3255,19788
20231204,123100,6026256220,3270,3275,3280,3270,2126
20231204,123000,6019291975,3275,3270,3280,3270,1979
20231204,122900,6012811020,3270,3255,3270,3255,8965
20231204,122800,5983567300,3255,3290,3295,3255,10790
20231204,122700,5948223350,3290,3280,3300,3275,21499
20231204,122600,5877432040,3275,3280,3300,3270,28171
20231204,122500,5784721740,3275,3265,3285,3265,8809
20231204,122400,5755831680,3270,3260,3270,3260,4825
20231204,122300,5740079875,3255,3250,3255,3245,1931
20231204,122200,5733800440,3245,3245,3250,3245,222
20231204,122100,5733079860,3245,3240,3250,3240,3251
20231204,122000,5722533970,3245,3250,3250,3240,3510
20231204,121900,5711144160,3250,3250,3250,3250,423
20231204,121800,5709769410,3250,3255,3255,3250,1009
20231204,121700,5706489610,3255,3255,3255,3250,4182
20231204,121600,5692888990,3255,3260,3260,3255,1888
20231204,121500,5686736200,3260,3255,3265,3255,2742
20231204,121400,5677795740,3260,3255,3265,3250,7951
20231204,121300,5651901845,3260,3270,3275,3255,2504
20231204,121200,5643729540,3270,3260,3275,3250,16477
20231204,121100,5590074045,3265,3280,3285,3260,13959
20231204,121000,5544397425,3285,3275,3300,3270,33473
20231204,120900,5434424600,3280,3265,3280,3255,3674
20231204,120800,5422437275,3255,3270,3275,3245,24103
20231204,120700,5343699800,3270,3255,3290,3255,35389
20231204,120600,5227795705,3260,3255,3260,3250,5397
20231204,120500,5210240420,3255,3245,3255,3240,13852
20231204,120400,5165323730,3240,3250,3255,3240,17298
20231204,120300,5109162895,3250,3245,3255,3235,23443
20231204,120200,5033057785,3250,3240,3295,3240,90507
20231204,120100,4736982185,3240,3235,3240,3230,3534
20231204,120000,4725561340,3235,3235,3235,3235,1045
20231204,115900,4722180765,3240,3240,3240,3235,3455
20231204,115800,4711003530,3240,3230,3245,3230,13236
20231204,115700,4668111355,3230,3225,3230,3225,7581
20231204,115600,4643638645,3225,3225,3230,3225,6664
20231204,115500,4622139240,3225,3225,3230,3225,5621
20231204,115400,4603995545,3230,3230,3235,3225,17336
20231204,115300,4547985695,3235,3240,3240,3230,7519
20231204,115200,4523674185,3245,3220,3245,3220,18992
20231204,115100,4462308020,3225,3215,3225,3215,8797
20231204,115000,4433979770,3215,3210,3215,3210,163
20231204,114900,4433456335,3210,3215,3215,3210,7844
20231204,114800,4408275440,3210,3210,3210,3205,2790
20231204,114700,4399319545,3210,3210,3210,3205,2410
20231204,114600,4391583895,3210,3205,3210,3205,268
20231204,114500,4390723750,3210,3210,3210,3205,56
20231204,114400,4390543995,3210,3210,3210,3205,160
20231204,114300,4390030725,3210,3210,3210,3205,2101
20231204,114200,4383292625,3210,3205,3210,3205,798
20231204,114100,4380732420,3205,3205,3205,3200,5029
20231204,114000,4364623055,3205,3210,3210,3205,192
20231204,113900,4364006740,3210,3210,3210,3205,688
20231204,113800,4361798825,3210,3210,3210,3205,583
20231204,113700,4359927400,3210,3205,3210,3205,406
20231204,113600,4358624455,3210,3210,3210,3205,1022
20231204,113500,4355343900,3205,3200,3205,3200,2665
20231204,113400,4346814375,3195,3195,3195,3195,742
20231204,113300,4344443685,3195,3190,3195,3190,343
20231204,113200,4343348805,3195,3190,3195,3190,792
20231204,113100,4340821240,3190,3195,3195,3190,1430
20231204,113000,4336259390,3195,3200,3200,3190,6017
20231204,112900,4317061960,3200,3200,3200,3200,511
20231204,112800,4315426760,3200,3190,3200,3190,739
20231204,112700,4313066160,3200,3200,3200,3185,6337
20231204,112600,4292840315,3195,3190,3195,3190,1727
20231204,112500,4287327055,3195,3190,3200,3190,920
20231204,112400,4284391770,3195,3190,3195,3190,909
20231204,112300,4281487535,3190,3195,3195,3190,2805
20231204,112200,4272539485,3190,3190,3200,3190,3091
20231204,112100,4262665835,3200,3190,3200,3190,751
20231204,112000,4260268975,3190,3200,3205,3190,5150
20231204,111900,4243812425,3200,3200,3200,3200,1794
20231204,111800,4238071625,3200,3190,3200,3190,278
20231204,111700,4237183040,3190,3185,3190,3185,1325
20231204,111600,4232957870,3185,3190,3190,3185,3459
20231204,111500,4221931140,3190,3190,3190,3190,1449
20231204,111400,4217308830,3195,3185,3195,3185,135
20231204,111300,4216877535,3185,3195,3200,3185,5441
20231204,111200,4199536790,3195,3195,3200,3190,1940
20231204,111100,4193343465,3195,3195,3195,3195,1232
20231204,111000,4189407225,3195,3180,3195,3180,1517
20231204,110900,4184561895,3180,3180,3190,3180,471
20231204,110800,4183063945,3180,3180,3180,3180,1394
20231204,110700,4178631025,3180,3190,3190,3180,985
20231204,110600,4175488995,3190,3190,3190,3190,111
20231204,110500,4175134905,3190,3190,3190,3180,10720
20231204,110400,4141032320,3185,3195,3195,3185,7014
20231204,110300,4118677685,3195,3200,3200,3190,1361
20231204,110200,4114327550,3200,3195,3200,3190,511
20231204,110100,4112695400,3205,3205,3205,3205,0
20231204,110000,4112695400,3205,3200,3205,3190,1750
20231204,105900,4107106945,3200,3205,3205,3195,1611
20231204,105800,4101959200,3200,3200,3200,3195,3295
20231204,105700,4091426210,3200,3200,3200,3200,162
20231204,105600,4090907810,3200,3200,3200,3200,3223
20231204,105500,4080594210,3200,3200,3200,3200,178
20231204,105400,4080024610,3200,3205,3205,3200,2533
20231204,105300,4071918980,3205,3205,3205,3205,480
20231204,105200,4070380580,3205,3210,3215,3205,1583
20231204,105100,4065299080,3205,3205,3210,3205,629
20231204,105000,4063283130,3205,3200,3205,3195,2003
20231204,104900,4056873440,3200,3200,3200,3180,104745
20231204,104800,3723586325,3205,3200,3205,3200,231
20231204,104700,3722847075,3200,3200,3200,3190,4975
20231204,104600,3706947875,3205,3200,3205,3200,89
20231204,104500,3706662765,3195,3200,3200,3195,1447
20231204,104400,3702035650,3200,3200,3205,3200,281
20231204,104300,3701136390,3205,3210,3210,3205,578
20231204,104200,3699282065,3210,3205,3210,3205,11
20231204,104100,3699246805,3200,3200,3200,3195,9682
20231204,104000,3668286650,3200,3205,3205,3200,1437
20231204,103900,3663681735,3200,3215,3215,3200,5833
20231204,103800,3644988460,3215,3215,3220,3210,993
20231204,103700,3641798780,3215,3220,3220,3210,1749
20231204,103600,3636178715,3220,3210,3225,3210,4642
20231204,103500,3621239395,3220,3220,3220,3215,1895
20231204,103400,3615140520,3220,3200,3220,3200,237
20231204,103300,3614381000,3205,3220,3220,3190,7570
20231204,103200,3590117665,3220,3215,3235,3215,19303
20231204,103100,3527815020,3215,3200,3215,3200,4052
20231204,103000,3514812900,3200,3195,3200,3195,514
20231204,102900,3513170640,3195,3195,3195,3195,2338
20231204,102800,3505700730,3190,3190,3195,3190,674
20231204,102700,3503547850,3195,3195,3195,3195,890
20231204,102600,3500704300,3195,3200,3200,3195,637
20231204,102500,3498669050,3195,3195,3200,3190,677
20231204,102400,3496505680,3190,3185,3195,3185,1734
20231204,102300,3490970945,3195,3195,3195,3180,18169
20231204,102200,3433088385,3200,3200,3200,3200,20
20231204,102100,3433024385,3200,3205,3210,3200,1705
20231204,102000,3427558925,3205,3210,3210,3205,976
20231204,101900,3424430820,3205,3210,3210,3205,410
20231204,101800,3423116220,3210,3205,3210,3205,2538
20231204,101700,3414979120,3205,3205,3205,3200,2161
20231204,101600,3408053120,3205,3185,3205,3185,7987
20231204,101500,3382526220,3185,3195,3195,3185,546
20231204,101400,3380783165,3195,3200,3200,3190,1390
20231204,101300,3376346630,3200,3190,3200,3185,1706
20231204,101200,3370907040,3190,3190,3190,3190,1141
20231204,101100,3367267250,3190,3190,3190,3190,925
20231204,101000,3364316500,3195,3190,3195,3190,166
20231204,100900,3363786600,3190,3190,3190,3190,1165
20231204,100800,3360070250,3185,3190,3190,3185,5152
20231204,100700,3343655200,3190,3190,3190,3190,190
20231204,100600,3343049100,3190,3195,3195,3190,1697
20231204,100500,3337635080,3195,3190,3200,3190,1362
20231204,100400,3333289240,3200,3190,3200,3190,1436
20231204,100300,3328705145,3190,3190,3190,3185,2052
20231204,100200,3322159640,3195,3190,3195,3185,2157
20231204,100100,3315287610,3190,3190,3195,3185,996
20231204,100000,3312110645,3195,3190,3195,3190,1514
20231204,095900,3307274745,3190,3195,3195,3190,869
20231204,095800,3304501990,3190,3190,3195,3190,1210
20231204,095700,3300639535,3195,3185,3195,3185,1897
20231204,095600,3294578870,3185,3185,3195,3185,98
20231204,095500,3294266730,3195,3185,3200,3180,945
20231204,095400,3291247255,3185,3190,3200,3185,19257
20231204,095300,3229860595,3195,3195,3195,3195,1423
20231204,095200,3225314110,3195,3195,3200,3195,1537
20231204,095100,3220395880,3195,3195,3205,3195,4749
20231204,095000,3205196895,3195,3190,3210,3185,5690
20231204,094900,3187001845,3195,3190,3195,3185,287
20231204,094800,3186085325,3190,3180,3190,3180,594
20231204,094700,3184196305,3180,3190,3190,3180,2193
20231204,094600,3177216360,3190,3195,3200,3180,7374
20231204,094500,3153730140,3195,3195,3215,3195,2064
20231204,094400,3147125055,3195,3190,3195,3190,1315
20231204,094300,3142925175,3190,3195,3195,3190,3294
20231204,094200,3132402680,3190,3185,3190,3180,5558
20231204,094100,3114700125,3185,3190,3195,3185,4398
20231204,094000,3100661810,3190,3200,3200,3190,3971
20231204,093900,3087975350,3200,3195,3200,3185,3494
20231204,093800,3076823110,3195,3205,3210,3195,5788
20231204,093700,3058288660,3210,3215,3215,3200,4567
20231204,093600,3043654180,3215,3185,3215,3185,3949
20231204,093500,3031027505,3190,3195,3195,3185,1927
20231204,093400,3024879725,3195,3190,3200,3190,2451
20231204,093300,3017052245,3195,3185,3200,3180,2610
20231204,093200,3008734675,3175,3180,3185,3175,387
20231204,093100,3007503725,3170,3185,3190,3170,5427
20231204,093000,2990255565,3175,3180,3185,3175,9082
20231204,092900,2961401015,3185,3190,3190,3180,5725
20231204,092800,2943170020,3190,3205,3215,3190,5642
20231204,092700,2925099935,3205,3195,3205,3195,3911
20231204,092600,2912590840,3195,3200,3200,3190,10089
20231204,092500,2880335790,3190,3195,3200,3190,4366
20231204,092400,2866400990,3190,3195,3210,3190,6866
20231204,092300,2844446320,3195,3195,3205,3185,9414
20231204,092200,2814394455,3195,3180,3200,3170,10600
20231204,092100,2780578045,3175,3175,3180,3165,7989
20231204,092000,2755240685,3175,3170,3180,3150,31954
20231204,091900,2654175645,3170,3160,3175,3145,27631
20231204,091800,2566884725,3160,3165,3170,3155,32168
20231204,091700,2465290010,3165,3175,3180,3160,28821
20231204,091600,2374010535,3175,3180,3190,3175,6996
20231204,091500,2351752900,3180,3195,3205,3175,19912
20231204,091400,2288297780,3195,3185,3200,3170,53768
20231204,091300,2117252585,3180,3190,3205,3180,25064
20231204,091200,2037332620,3190,3230,3235,3190,33436
20231204,091100,1930091605,3230,3225,3235,3210,21484
20231204,091000,1860886440,3225,3215,3230,3215,17599
20231204,090900,1804214860,3225,3205,3235,3195,13590
20231204,090800,1760667780,3200,3230,3230,3195,56175
20231204,090700,1580438880,3230,3235,3235,3225,13728
20231204,090600,1536134350,3230,3225,3235,3210,18502
20231204,090500,1476515925,3220,3220,3230,3205,50819
20231204,090400,1313261845,3210,3235,3235,3210,31404
20231204,090300,1212121275,3235,3245,3245,3205,64870
20231204,090200,1002834545,3235,3265,3270,3215,104307
20231204,090100,664749870,3270,3290,3335,3270,65818
20231204,090000,447567870,3290,3305,3325,3280,132570