KissMeData/065950/min/candle-20231208.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231208,194000,37189036775,3665,3665,3665,3665,297217
20231208,193900,37189036775,3665,3665,3665,3665,0
20231208,193800,37189036775,3665,3665,3665,3665,0
20231208,193700,37189036775,3665,3665,3665,3665,0
20231208,193600,37189036775,3665,3665,3665,3665,0
20231208,193500,37189036775,3665,3665,3665,3665,0
20231208,193400,37189036775,3665,3665,3665,3665,0
20231208,193300,37189036775,3665,3665,3665,3665,0
20231208,193200,37189036775,3665,3665,3665,3665,0
20231208,193100,37189036775,3665,3665,3665,3665,0
20231208,193000,37189036775,3665,3665,3665,3665,0
20231208,192900,37189036775,3665,3665,3665,3665,0
20231208,192800,37189036775,3665,3665,3665,3665,0
20231208,192700,37189036775,3665,3665,3665,3665,0
20231208,192600,37189036775,3665,3665,3665,3665,0
20231208,192500,37189036775,3665,3665,3665,3665,0
20231208,192400,37189036775,3665,3665,3665,3665,0
20231208,192300,37189036775,3665,3665,3665,3665,0
20231208,192200,37189036775,3665,3665,3665,3665,0
20231208,192100,37189036775,3665,3665,3665,3665,0
20231208,192000,37189036775,3665,3665,3665,3665,0
20231208,191900,37189036775,3665,3665,3665,3665,0
20231208,191800,37189036775,3665,3665,3665,3665,0
20231208,191700,37189036775,3665,3665,3665,3665,0
20231208,191600,37189036775,3665,3665,3665,3665,0
20231208,191500,37189036775,3665,3665,3665,3665,0
20231208,191400,37189036775,3665,3665,3665,3665,0
20231208,191300,37189036775,3665,3665,3665,3665,0
20231208,191200,37189036775,3665,3665,3665,3665,0
20231208,191100,37189036775,3665,3665,3665,3665,0
20231208,191000,37189036775,3665,3665,3665,3665,297217
20231208,190900,37189036775,3665,3665,3665,3665,0
20231208,190800,37189036775,3665,3665,3665,3665,0
20231208,190700,37189036775,3665,3665,3665,3665,0
20231208,190600,37189036775,3665,3665,3665,3665,0
20231208,190500,37189036775,3665,3665,3665,3665,0
20231208,190400,37189036775,3665,3665,3665,3665,0
20231208,190300,37189036775,3665,3665,3665,3665,0
20231208,190200,37189036775,3665,3665,3665,3665,0
20231208,190100,37189036775,3665,3665,3665,3665,0
20231208,190000,37189036775,3665,3665,3665,3665,0
20231208,185900,37189036775,3665,3665,3665,3665,0
20231208,185800,37189036775,3665,3665,3665,3665,0
20231208,185700,37189036775,3665,3665,3665,3665,0
20231208,185600,37189036775,3665,3665,3665,3665,0
20231208,185500,37189036775,3665,3665,3665,3665,0
20231208,185400,37189036775,3665,3665,3665,3665,0
20231208,185300,37189036775,3665,3665,3665,3665,0
20231208,185200,37189036775,3665,3665,3665,3665,0
20231208,185100,37189036775,3665,3665,3665,3665,0
20231208,185000,37189036775,3665,3665,3665,3665,0
20231208,184900,37189036775,3665,3665,3665,3665,0
20231208,184800,37189036775,3665,3665,3665,3665,0
20231208,184700,37189036775,3665,3665,3665,3665,0
20231208,184600,37189036775,3665,3665,3665,3665,0
20231208,184500,37189036775,3665,3665,3665,3665,0
20231208,184400,37189036775,3665,3665,3665,3665,0
20231208,184300,37189036775,3665,3665,3665,3665,0
20231208,184200,37189036775,3665,3665,3665,3665,0
20231208,184100,37189036775,3665,3665,3665,3665,0
20231208,184000,37189036775,3665,3665,3665,3665,297217
20231208,183900,37189036775,3665,3665,3665,3665,0
20231208,183800,37189036775,3665,3665,3665,3665,0
20231208,183700,37189036775,3665,3665,3665,3665,0
20231208,183600,37189036775,3665,3665,3665,3665,0
20231208,183500,37189036775,3665,3665,3665,3665,0
20231208,183400,37189036775,3665,3665,3665,3665,0
20231208,183300,37189036775,3665,3665,3665,3665,0
20231208,183200,37189036775,3665,3665,3665,3665,0
20231208,183100,37189036775,3665,3665,3665,3665,0
20231208,183000,37189036775,3665,3665,3665,3665,0
20231208,182900,37189036775,3665,3665,3665,3665,0
20231208,182800,37189036775,3665,3665,3665,3665,0
20231208,182700,37189036775,3665,3665,3665,3665,0
20231208,182600,37189036775,3665,3665,3665,3665,0
20231208,182500,37189036775,3665,3665,3665,3665,0
20231208,182400,37189036775,3665,3665,3665,3665,0
20231208,182300,37189036775,3665,3665,3665,3665,0
20231208,182200,37189036775,3665,3665,3665,3665,0
20231208,182100,37189036775,3665,3665,3665,3665,0
20231208,182000,37189036775,3665,3665,3665,3665,0
20231208,181900,37189036775,3665,3665,3665,3665,0
20231208,181800,37189036775,3665,3665,3665,3665,0
20231208,181700,37189036775,3665,3665,3665,3665,0
20231208,181600,37189036775,3665,3665,3665,3665,0
20231208,181500,37189036775,3665,3665,3665,3665,0
20231208,181400,37189036775,3665,3665,3665,3665,0
20231208,181300,37189036775,3665,3665,3665,3665,0
20231208,181200,37189036775,3665,3665,3665,3665,0
20231208,181100,37189036775,3665,3665,3665,3665,0
20231208,181000,37189036775,3665,3665,3665,3665,297217
20231208,180900,37189036775,3665,3665,3665,3665,0
20231208,180800,37189036775,3665,3665,3665,3665,0
20231208,180700,37189036775,3665,3665,3665,3665,0
20231208,180600,37189036775,3665,3665,3665,3665,0
20231208,180500,37189036775,3665,3665,3665,3665,0
20231208,180400,37189036775,3665,3665,3665,3665,0
20231208,180300,37189036775,3665,3665,3665,3665,0
20231208,180200,37189036775,3665,3665,3665,3665,0
20231208,180100,37189036775,3665,3665,3665,3665,0
20231208,180000,37189036775,3665,3665,3665,3665,0
20231208,175900,37189036775,3665,3665,3665,3665,0
20231208,175800,37189036775,3665,3665,3665,3665,0
20231208,175700,37189036775,3665,3665,3665,3665,0
20231208,175600,37189036775,3665,3665,3665,3665,0
20231208,175500,37189036775,3665,3665,3665,3665,0
20231208,175400,37189036775,3665,3665,3665,3665,0
20231208,175300,37189036775,3665,3665,3665,3665,0
20231208,175200,37189036775,3665,3665,3665,3665,0
20231208,175100,37189036775,3665,3665,3665,3665,0
20231208,175000,37189036775,3665,3665,3665,3665,0
20231208,174900,37189036775,3665,3665,3665,3665,0
20231208,174800,37189036775,3665,3665,3665,3665,0
20231208,174700,37189036775,3665,3665,3665,3665,0
20231208,174600,37189036775,3665,3665,3665,3665,0
20231208,174500,37189036775,3665,3665,3665,3665,0
20231208,174400,37189036775,3665,3665,3665,3665,0
20231208,174300,37189036775,3665,3665,3665,3665,0
20231208,174200,37189036775,3665,3665,3665,3665,0
20231208,174100,37189036775,3665,3665,3665,3665,0
20231208,174000,37189036775,3665,3665,3665,3665,297217
20231208,173900,37189036775,3665,3665,3665,3665,0
20231208,173800,37189036775,3665,3665,3665,3665,0
20231208,173700,37189036775,3665,3665,3665,3665,0
20231208,173600,37189036775,3665,3665,3665,3665,0
20231208,173500,37189036775,3665,3665,3665,3665,0
20231208,173400,37189036775,3665,3665,3665,3665,0
20231208,173300,37189036775,3665,3665,3665,3665,0
20231208,173200,37189036775,3665,3665,3665,3665,0
20231208,173100,37189036775,3665,3665,3665,3665,0
20231208,173000,37189036775,3665,3665,3665,3665,0
20231208,172900,37189036775,3665,3665,3665,3665,0
20231208,172800,37189036775,3665,3665,3665,3665,0
20231208,172700,37189036775,3665,3665,3665,3665,0
20231208,172600,37189036775,3665,3665,3665,3665,0
20231208,172500,37189036775,3665,3665,3665,3665,0
20231208,172400,37189036775,3665,3665,3665,3665,0
20231208,172300,37189036775,3665,3665,3665,3665,0
20231208,172200,37189036775,3665,3665,3665,3665,0
20231208,172100,37189036775,3665,3665,3665,3665,0
20231208,172000,37189036775,3665,3665,3665,3665,0
20231208,171900,37189036775,3665,3665,3665,3665,0
20231208,171800,37189036775,3665,3665,3665,3665,0
20231208,171700,37189036775,3665,3665,3665,3665,0
20231208,171600,37189036775,3665,3665,3665,3665,0
20231208,171500,37189036775,3665,3665,3665,3665,0
20231208,171400,37189036775,3665,3665,3665,3665,0
20231208,171300,37189036775,3665,3665,3665,3665,0
20231208,171200,37189036775,3665,3665,3665,3665,0
20231208,171100,37189036775,3665,3665,3665,3665,0
20231208,171000,37189036775,3665,3665,3665,3665,297217
20231208,170900,37189036775,3665,3665,3665,3665,0
20231208,170800,37189036775,3665,3665,3665,3665,0
20231208,170700,37189036775,3665,3665,3665,3665,0
20231208,170600,37189036775,3665,3665,3665,3665,0
20231208,170500,37189036775,3665,3665,3665,3665,0
20231208,170400,37189036775,3665,3665,3665,3665,0
20231208,170300,37189036775,3665,3665,3665,3665,0
20231208,170200,37189036775,3665,3665,3665,3665,0
20231208,170100,37189036775,3665,3665,3665,3665,0
20231208,170000,37189036775,3665,3665,3665,3665,0
20231208,165900,37189036775,3665,3665,3665,3665,0
20231208,165800,37189036775,3665,3665,3665,3665,0
20231208,165700,37189036775,3665,3665,3665,3665,0
20231208,165600,37189036775,3665,3665,3665,3665,0
20231208,165500,37189036775,3665,3665,3665,3665,0
20231208,165400,37189036775,3665,3665,3665,3665,0
20231208,165300,37189036775,3665,3665,3665,3665,0
20231208,165200,37189036775,3665,3665,3665,3665,0
20231208,165100,37189036775,3665,3665,3665,3665,0
20231208,165000,37189036775,3665,3665,3665,3665,0
20231208,164900,37189036775,3665,3665,3665,3665,0
20231208,164800,37189036775,3665,3665,3665,3665,0
20231208,164700,37189036775,3665,3665,3665,3665,0
20231208,164600,37189036775,3665,3665,3665,3665,0
20231208,164500,37189036775,3665,3665,3665,3665,0
20231208,164400,37189036775,3665,3665,3665,3665,0
20231208,164300,37189036775,3665,3665,3665,3665,0
20231208,164200,37189036775,3665,3665,3665,3665,0
20231208,164100,37189036775,3665,3665,3665,3665,0
20231208,164000,37189036775,3665,3665,3665,3665,297217
20231208,163900,37189036775,3665,3665,3665,3665,0
20231208,163800,37189036775,3665,3665,3665,3665,0
20231208,163700,37189036775,3665,3665,3665,3665,0
20231208,163600,37189036775,3665,3665,3665,3665,0
20231208,163500,37189036775,3665,3665,3665,3665,0
20231208,163400,37189036775,3665,3665,3665,3665,0
20231208,163300,37189036775,3665,3665,3665,3665,0
20231208,163200,37189036775,3665,3665,3665,3665,0
20231208,163100,37189036775,3665,3665,3665,3665,0
20231208,163000,37189036775,3665,3665,3665,3665,0
20231208,162900,37189036775,3665,3665,3665,3665,0
20231208,162800,37189036775,3665,3665,3665,3665,0
20231208,162700,37189036775,3665,3665,3665,3665,0
20231208,162600,37189036775,3665,3665,3665,3665,0
20231208,162500,37189036775,3665,3665,3665,3665,0
20231208,162400,37189036775,3665,3665,3665,3665,0
20231208,162300,37189036775,3665,3665,3665,3665,0
20231208,162200,37189036775,3665,3665,3665,3665,0
20231208,162100,37189036775,3665,3665,3665,3665,0
20231208,162000,37189036775,3665,3665,3665,3665,0
20231208,161900,37189036775,3665,3665,3665,3665,0
20231208,161800,37189036775,3665,3665,3665,3665,0
20231208,161700,37189036775,3665,3665,3665,3665,0
20231208,161600,37189036775,3665,3665,3665,3665,0
20231208,161500,37189036775,3665,3665,3665,3665,0
20231208,161400,37189036775,3665,3665,3665,3665,0
20231208,161300,37189036775,3665,3665,3665,3665,0
20231208,161200,37189036775,3665,3665,3665,3665,0
20231208,161100,37189036775,3665,3665,3665,3665,0
20231208,161000,37189036775,3665,3665,3665,3665,297217
20231208,160900,37189036775,3665,3665,3665,3665,0
20231208,160800,37189036775,3665,3665,3665,3665,0
20231208,160700,37189036775,3665,3665,3665,3665,0
20231208,160600,37189036775,3665,3665,3665,3665,0
20231208,160500,37189036775,3665,3665,3665,3665,0
20231208,160400,37189036775,3665,3665,3665,3665,0
20231208,160300,37189036775,3665,3665,3665,3665,0
20231208,160200,37189036775,3665,3665,3665,3665,0
20231208,160100,37189036775,3665,3665,3665,3665,0
20231208,160000,37189036775,3665,3665,3665,3665,0
20231208,155900,37189036775,3665,3665,3665,3665,0
20231208,155800,37189036775,3665,3665,3665,3665,0
20231208,155700,37189036775,3665,3665,3665,3665,0
20231208,155600,37189036775,3665,3665,3665,3665,0
20231208,155500,37189036775,3665,3665,3665,3665,0
20231208,155400,37189036775,3665,3665,3665,3665,0
20231208,155300,37189036775,3665,3665,3665,3665,0
20231208,155200,37189036775,3665,3665,3665,3665,0
20231208,155100,37189036775,3665,3665,3665,3665,0
20231208,155000,37189036775,3665,3665,3665,3665,0
20231208,154900,37189036775,3665,3665,3665,3665,0
20231208,154800,37189036775,3665,3665,3665,3665,0
20231208,154700,37189036775,3665,3665,3665,3665,0
20231208,154600,37189036775,3665,3665,3665,3665,0
20231208,154500,37189036775,3665,3665,3665,3665,0
20231208,154400,37189036775,3665,3665,3665,3665,0
20231208,154300,37189036775,3665,3665,3665,3665,0
20231208,154200,37189036775,3665,3665,3665,3665,0
20231208,154100,37189036775,3665,3665,3665,3665,0
20231208,154000,37189036775,3665,3665,3665,3665,297217
20231208,153900,37189036775,3665,3665,3665,3665,0
20231208,153800,37189036775,3665,3665,3665,3665,0
20231208,153700,37189036775,3665,3665,3665,3665,0
20231208,153600,37189036775,3665,3665,3665,3665,0
20231208,153500,37189036775,3665,3665,3665,3665,0
20231208,153400,37189036775,3665,3665,3665,3665,0
20231208,153300,37189036775,3665,3665,3665,3665,0
20231208,153200,37189036775,3665,3665,3665,3665,0
20231208,153100,37189036775,3665,3665,3665,3665,0
20231208,153000,37189036775,3665,3665,3665,3665,297217
20231208,152900,36099736470,3695,3695,3695,3695,0
20231208,152800,36099736470,3695,3695,3695,3695,0
20231208,152700,36099736470,3695,3695,3695,3695,0
20231208,152600,36099736470,3695,3695,3695,3695,0
20231208,152500,36099736470,3695,3695,3695,3695,0
20231208,152400,36099736470,3695,3695,3695,3695,0
20231208,152300,36099736470,3695,3695,3695,3695,0
20231208,152200,36099736470,3695,3695,3695,3695,0
20231208,152100,36099736470,3695,3695,3695,3695,0
20231208,152000,36099736470,3695,3695,3695,3695,0
20231208,151900,36099736470,3695,3750,3785,3695,364391
20231208,151800,34737261240,3745,3790,3810,3715,388101
20231208,151700,33274613685,3785,3735,3835,3685,603806
20231208,151600,31000470160,3740,3600,3745,3595,432487
20231208,151500,29413755330,3595,3575,3600,3560,87643
20231208,151400,29100765950,3580,3610,3610,3570,36362
20231208,151300,28970301285,3610,3590,3625,3575,114833
20231208,151200,28555895635,3595,3585,3610,3585,26076
20231208,151100,28462171200,3590,3600,3620,3580,100826
20231208,151000,28099241060,3600,3575,3600,3545,85873
20231208,150900,27792872520,3570,3575,3600,3565,50236
20231208,150800,27612847930,3570,3565,3580,3530,154059
20231208,150700,27065489590,3570,3575,3620,3565,140725
20231208,150600,26559600545,3575,3600,3630,3555,232179
20231208,150500,25725009390,3600,3630,3635,3580,285268
20231208,150400,24699551725,3630,3730,3730,3605,642184
20231208,150300,22347991245,3730,3745,3780,3720,743067
20231208,150200,19563466515,3705,3705,3705,3705,0
20231208,150100,19563466515,3705,3705,3705,3705,0
20231208,150000,19563466515,3705,3645,3705,3605,459054
20231208,145900,17879811040,3645,3610,3645,3585,315607
20231208,145800,16736724950,3610,3570,3625,3540,471520
20231208,145700,15041266955,3570,3465,3570,3460,298315
20231208,145600,13987223670,3460,3465,3465,3460,649
20231208,145500,13984977520,3465,3460,3465,3460,2392
20231208,145400,13976701190,3460,3460,3465,3460,157
20231208,145300,13976157320,3460,3455,3460,3455,2189
20231208,145200,13968586000,3455,3465,3465,3455,616
20231208,145100,13966455825,3460,3460,3465,3460,3629
20231208,145000,13953893125,3460,3460,3460,3455,5513
20231208,144900,13934825875,3450,3455,3460,3450,3441
20231208,144800,13922925970,3455,3455,3455,3450,518
20231208,144700,13921138695,3460,3455,3460,3455,2865
20231208,144600,13911230285,3455,3460,3460,3455,1569
20231208,144500,13905808365,3460,3460,3465,3460,3467
20231208,144400,13893812475,3460,3450,3460,3450,5090
20231208,144300,13876201875,3450,3460,3460,3450,1885
20231208,144200,13869684525,3460,3460,3460,3450,610
20231208,144100,13867579945,3460,3455,3460,3450,844
20231208,144000,13864664235,3460,3455,3460,3455,199
20231208,143900,13863976635,3455,3455,3455,3455,1658
20231208,143800,13858248245,3455,3460,3460,3455,712
20231208,143700,13855788280,3455,3455,3455,3455,2034
20231208,143600,13848760810,3460,3455,3460,3455,5233
20231208,143500,13830679080,3455,3465,3465,3455,2289
20231208,143400,13822749915,3465,3465,3465,3465,349
20231208,143300,13821540630,3465,3465,3465,3465,675
20231208,143200,13819201755,3465,3460,3465,3460,591
20231208,143100,13817156750,3455,3455,3465,3450,8476
20231208,143000,13787894650,3455,3460,3460,3450,3944
20231208,142900,13774280915,3460,3460,3470,3450,5225
20231208,142800,13756201410,3460,3460,3465,3450,1407
20231208,142700,13751338385,3460,3450,3465,3450,4235
20231208,142600,13736699345,3450,3455,3455,3450,391
20231208,142500,13735350280,3455,3455,3455,3450,2026
20231208,142400,13728350520,3455,3455,3455,3450,278
20231208,142300,13727391255,3455,3450,3455,3450,1615
20231208,142200,13721812435,3450,3450,3455,3445,715
20231208,142100,13719343475,3445,3455,3455,3445,6453
20231208,142000,13697101200,3455,3460,3460,3455,1030
20231208,141900,13693537440,3450,3445,3455,3445,2474
20231208,141800,13684999665,3450,3465,3465,3450,2377
20231208,141700,13676790160,3460,3465,3465,3460,225
20231208,141600,13676011540,3460,3465,3470,3460,2223
20231208,141500,13668314470,3460,3460,3460,3460,15
20231208,141400,13668262570,3460,3465,3465,3455,2818
20231208,141300,13658520905,3460,3460,3460,3460,468
20231208,141200,13656901625,3455,3465,3465,3455,1432
20231208,141100,13651953635,3465,3455,3465,3455,5249
20231208,141000,13633817770,3455,3455,3460,3445,12432
20231208,140900,13590921500,3455,3455,3460,3455,3705
20231208,140800,13578119155,3450,3470,3470,3450,4053
20231208,140700,13564112010,3465,3475,3480,3465,6499
20231208,140600,13541533170,3475,3475,3480,3475,824
20231208,140500,13538668270,3475,3485,3485,3475,1856
20231208,140400,13532212465,3485,3485,3485,3475,3861
20231208,140300,13518778910,3485,3470,3485,3470,7851
20231208,140200,13491470580,3465,3470,3470,3460,3721
20231208,140100,13478584690,3465,3470,3470,3465,664
20231208,140000,13476283875,3470,3475,3475,3470,3931
20231208,135900,13462642915,3475,3470,3475,3465,3053
20231208,135800,13452051000,3470,3465,3470,3465,380
20231208,135700,13450732450,3465,3455,3475,3455,10941
20231208,135600,13412850280,3455,3430,3455,3430,13180
20231208,135500,13367497210,3430,3425,3435,3425,2352
20231208,135400,13359431745,3430,3435,3440,3425,4016
20231208,135300,13345651090,3435,3440,3440,3435,1729
20231208,135200,13339709815,3440,3435,3440,3435,9457
20231208,135100,13307215425,3430,3435,3440,3430,10085
20231208,135000,13272606915,3440,3440,3440,3435,7054
20231208,134900,13248347780,3440,3445,3445,3440,4483
20231208,134800,13232914980,3445,3445,3445,3445,2902
20231208,134700,13222917590,3445,3450,3450,3445,221
20231208,134600,13222155990,3450,3445,3450,3445,1180
20231208,134500,13218089800,3450,3445,3450,3445,285
20231208,134400,13217107725,3445,3445,3445,3445,990
20231208,134300,13213697175,3450,3450,3450,3445,4770
20231208,134200,13197264180,3450,3450,3450,3450,4562
20231208,134100,13181525280,3455,3455,3460,3455,3832
20231208,134000,13168285715,3450,3450,3450,3450,1541
20231208,133900,13162969265,3450,3450,3450,3450,217
20231208,133800,13162220615,3450,3450,3450,3450,0
20231208,133700,13162220615,3450,3455,3460,3450,1611
20231208,133600,13156654630,3460,3460,3460,3460,1
20231208,133500,13156651170,3455,3450,3460,3450,3539
20231208,133400,13144423950,3450,3450,3450,3450,19
20231208,133300,13144358400,3450,3450,3455,3450,930
20231208,133200,13141149750,3450,3450,3455,3450,4329
20231208,133100,13126214360,3450,3450,3450,3450,4647
20231208,133000,13110182210,3455,3455,3455,3455,287
20231208,132900,13109190625,3450,3450,3455,3450,1490
20231208,132800,13104049375,3450,3455,3455,3450,13
20231208,132700,13104004515,3450,3450,3450,3450,53
20231208,132600,13103821665,3450,3450,3455,3450,391
20231208,132500,13102472660,3450,3445,3450,3445,137
20231208,132400,13102000590,3445,3450,3450,3445,274
20231208,132300,13101056160,3450,3450,3450,3450,683
20231208,132200,13098699810,3450,3445,3450,3445,700
20231208,132100,13096286580,3445,3445,3450,3445,1221
20231208,132000,13092079985,3450,3450,3450,3450,6
20231208,131900,13092059285,3450,3445,3450,3445,336
20231208,131800,13090901750,3445,3450,3450,3445,844
20231208,131700,13087991060,3450,3445,3450,3445,210
20231208,131600,13087267560,3445,3445,3445,3445,116
20231208,131500,13086867940,3445,3445,3445,3445,1252
20231208,131400,13082554800,3445,3450,3450,3445,88
20231208,131300,13082251390,3450,3450,3450,3450,186
20231208,131200,13081609690,3450,3450,3450,3450,570
20231208,131100,13079643190,3450,3450,3450,3450,1364
20231208,131000,13074937390,3450,3450,3455,3450,1139
20231208,130900,13071006945,3455,3455,3455,3450,324
20231208,130800,13069887815,3450,3450,3450,3450,621
20231208,130700,13067745365,3455,3455,3460,3455,812
20231208,130600,13064939895,3455,3460,3460,3455,442
20231208,130500,13063412775,3460,3455,3460,3455,1628
20231208,130400,13057786300,3455,3460,3460,3455,861
20231208,130300,13054808835,3460,3465,3465,3460,12
20231208,130200,13054767285,3465,3460,3465,3460,325
20231208,130100,13053642535,3455,3455,3455,3455,17
20231208,130000,13053583800,3455,3455,3460,3455,146
20231208,125900,13053078650,3450,3460,3460,3450,676
20231208,125800,13050744140,3455,3455,3455,3450,496
20231208,125700,13049032910,3455,3460,3460,3455,163
20231208,125600,13048469740,3460,3460,3460,3450,891
20231208,125500,13045394620,3460,3455,3460,3455,735
20231208,125400,13042855040,3460,3460,3460,3460,260
20231208,125300,13041955440,3460,3460,3460,3460,0
20231208,125200,13041955440,3460,3455,3460,3455,437
20231208,125100,13040443455,3460,3455,3460,3450,2252
20231208,125000,13032667135,3450,3450,3450,3450,51
20231208,124900,13032491185,3455,3450,3455,3450,3482
20231208,124800,13020477775,3455,3455,3455,3455,103
20231208,124700,13020121910,3455,3450,3455,3450,32
20231208,124600,13020011505,3450,3455,3455,3450,654
20231208,124500,13017754180,3460,3455,3460,3455,1033
20231208,124400,13014180500,3455,3450,3455,3450,448
20231208,124300,13012634895,3455,3455,3460,3455,2259
20231208,124200,13004829770,3460,3465,3465,3460,3369
20231208,124100,12993172920,3460,3465,3465,3460,1486
20231208,124000,12988027430,3465,3465,3465,3460,110
20231208,123900,12987646575,3465,3465,3465,3465,119
20231208,123800,12987234240,3465,3465,3465,3465,80
20231208,123700,12986957040,3465,3470,3470,3465,960
20231208,123600,12983630635,3470,3465,3470,3465,1050
20231208,123500,12979992335,3465,3465,3470,3465,318
20231208,123400,12978889965,3475,3465,3475,3465,414
20231208,123300,12977453445,3470,3470,3470,3470,10
20231208,123200,12977418745,3470,3465,3470,3460,456
20231208,123100,12975839725,3470,3470,3470,3465,969
20231208,123000,12972480485,3470,3480,3480,3470,1532
20231208,122900,12967159635,3480,3475,3480,3475,1719
20231208,122800,12961179815,3475,3470,3475,3470,1403
20231208,122700,12956307890,3465,3460,3470,3460,780
20231208,122600,12953606185,3455,3460,3460,3455,508
20231208,122500,12951848530,3460,3455,3460,3450,445
20231208,122400,12950308855,3450,3460,3465,3450,963
20231208,122300,12946981300,3460,3455,3460,3445,2549
20231208,122200,12938186065,3455,3450,3455,3450,481
20231208,122100,12936525175,3450,3455,3455,3450,1520
20231208,122000,12931280975,3455,3455,3455,3450,4338
20231208,121900,12916308305,3460,3460,3460,3460,261
20231208,121800,12915405245,3465,3465,3465,3460,410
20231208,121700,12913986385,3465,3460,3465,3460,117
20231208,121600,12913581065,3465,3465,3465,3465,0
20231208,121500,12913581065,3465,3475,3475,3465,9927
20231208,121400,12879134680,3475,3470,3475,3470,592
20231208,121300,12877079105,3475,3470,3475,3470,803
20231208,121200,12874291180,3480,3470,3480,3470,482
20231208,121100,12872615325,3480,3475,3480,3475,1600
20231208,121000,12867053540,3470,3465,3470,3465,1552
20231208,120900,12861669210,3470,3470,3470,3460,3760
20231208,120800,12848646395,3470,3465,3470,3465,1113
20231208,120700,12844785035,3465,3470,3470,3465,82
20231208,120600,12844500500,3465,3465,3465,3465,150
20231208,120500,12843980750,3465,3480,3480,3465,5354
20231208,120400,12825401870,3480,3480,3485,3480,4496
20231208,120300,12809755785,3480,3470,3480,3470,849
20231208,120200,12806807255,3470,3470,3470,3470,2014
20231208,120100,12799818675,3470,3470,3470,3465,628
20231208,120000,12797639665,3470,3465,3470,3465,968
20231208,115900,12794285460,3465,3460,3465,3460,22
20231208,115800,12794209285,3470,3460,3470,3460,288
20231208,115700,12793212695,3470,3465,3470,3460,6
20231208,115600,12793191920,3460,3460,3465,3460,1444
20231208,115500,12788194150,3470,3455,3470,3455,1701
20231208,115400,12782308250,3455,3455,3455,3455,43
20231208,115300,12782159685,3455,3465,3465,3455,1511
20231208,115200,12776929740,3450,3480,3480,3450,6024
20231208,115100,12756089840,3480,3470,3480,3470,3199
20231208,115000,12744978995,3470,3450,3470,3450,4120
20231208,114900,12730725620,3455,3435,3455,3435,1362
20231208,114800,12726030550,3435,3450,3450,3435,5002
20231208,114700,12708820640,3450,3455,3455,3450,8394
20231208,114600,12679859965,3455,3455,3455,3455,259
20231208,114500,12678965120,3455,3455,3460,3455,562
20231208,114400,12677020995,3455,3455,3455,3450,1350
20231208,114300,12672359245,3450,3450,3455,3440,4134
20231208,114200,12658119915,3440,3450,3450,3440,3058
20231208,114100,12647582750,3455,3450,3455,3445,833
20231208,114000,12644707730,3455,3470,3470,3455,964
20231208,113900,12641371750,3465,3450,3465,3445,4067
20231208,113800,12627307415,3455,3460,3460,3450,4219
20231208,113700,12612738605,3455,3460,3460,3455,95
20231208,113600,12612409950,3460,3460,3460,3455,67
20231208,113500,12612178310,3460,3460,3460,3460,425
20231208,113400,12610707810,3460,3460,3460,3460,163
20231208,113300,12610143830,3460,3460,3460,3460,605
20231208,113200,12608050530,3460,3470,3470,3455,1006
20231208,113100,12604569820,3470,3460,3470,3460,115
20231208,113000,12604171320,3460,3465,3465,3460,3818
20231208,112900,12590943450,3465,3465,3465,3465,378
20231208,112800,12589633680,3465,3470,3475,3465,458
20231208,112700,12588042730,3470,3470,3480,3470,4024
20231208,112600,12574079440,3470,3440,3480,3440,7137
20231208,112500,12549407530,3440,3440,3445,3435,4651
20231208,112400,12533418945,3440,3455,3455,3440,10181
20231208,112300,12498338245,3455,3475,3475,3455,6622
20231208,112200,12475397930,3465,3470,3475,3465,3557
20231208,112100,12463052605,3475,3460,3475,3455,4041
20231208,112000,12449061010,3460,3465,3470,3460,5264
20231208,111900,12430834700,3470,3470,3475,3470,1539
20231208,111800,12425491115,3470,3465,3470,3460,305
20231208,111700,12424435280,3465,3475,3475,3465,10826
20231208,111600,12386901795,3470,3470,3475,3465,2695
20231208,111500,12377549305,3470,3475,3475,3470,778
20231208,111400,12374849640,3475,3475,3475,3470,553
20231208,111300,12372928000,3475,3480,3480,3475,106
20231208,111200,12372559580,3475,3470,3480,3470,2027
20231208,111100,12365512820,3475,3470,3475,3465,3717
20231208,111000,12352599335,3470,3485,3485,3470,1683
20231208,110900,12346752035,3475,3480,3485,3470,2974
20231208,110800,12336406290,3480,3490,3490,3480,4984
20231208,110700,12319061340,3490,3475,3490,3475,11543
20231208,110600,12278849975,3475,3455,3475,3455,5333
20231208,110500,12260396090,3455,3465,3465,3455,2990
20231208,110400,12250052860,3465,3470,3470,3450,8099
20231208,110300,12222018490,3475,3480,3480,3470,1705
20231208,110200,12216093080,3480,3475,3485,3475,3602
20231208,110100,12203564620,3470,3465,3470,3465,3214
20231208,110000,12192421110,3465,3460,3465,3450,3312
20231208,105900,12180978735,3450,3460,3460,3450,8880
20231208,105800,12150314515,3460,3465,3465,3460,487
20231208,105700,12148627065,3465,3460,3470,3455,1760
20231208,105600,12142531940,3460,3465,3465,3460,141
20231208,105500,12142043795,3460,3455,3460,3450,5194
20231208,105400,12124092590,3455,3460,3460,3455,2799
20231208,105300,12114417270,3465,3460,3465,3460,616
20231208,105200,12112285800,3460,3460,3460,3455,2610
20231208,105100,12103263095,3465,3470,3470,3460,768
20231208,105000,12100602615,3465,3465,3475,3465,1485
20231208,104900,12095452075,3465,3470,3480,3465,4561
20231208,104800,12079616070,3465,3465,3470,3465,3318
20231208,104700,12068117635,3470,3460,3475,3460,2663
20231208,104600,12058884085,3465,3450,3465,3445,4437
20231208,104500,12043543165,3455,3450,3455,3445,1655
20231208,104400,12037832165,3450,3455,3455,3445,4965
20231208,104300,12020679030,3455,3435,3455,3435,4418
20231208,104200,12005461885,3435,3430,3440,3420,14501
20231208,104100,11955718215,3420,3440,3445,3420,23835
20231208,104000,11873962910,3440,3450,3455,3435,9283
20231208,103900,11841965590,3445,3450,3460,3445,9278
20231208,103800,11809957100,3450,3445,3460,3435,11593
20231208,103700,11770041650,3440,3475,3475,3430,70759
20231208,103600,11526102740,3475,3475,3475,3475,1905
20231208,103500,11519482865,3475,3475,3480,3470,6048
20231208,103400,11498472810,3475,3475,3485,3475,6549
20231208,103300,11475714985,3475,3485,3485,3475,5443
20231208,103200,11456773475,3480,3490,3495,3480,6254
20231208,103100,11434991630,3495,3490,3500,3480,5961
20231208,103000,11414192275,3490,3480,3495,3480,2928
20231208,102900,11403988915,3480,3490,3490,3475,6119
20231208,102800,11382686585,3495,3490,3500,3485,2412
20231208,102700,11374261990,3495,3485,3500,3475,3220
20231208,102600,11363046535,3485,3480,3485,3475,2815
20231208,102500,11353250760,3480,3485,3485,3475,5527
20231208,102400,11334029510,3485,3480,3495,3480,4929
20231208,102300,11316839320,3480,3500,3510,3475,37765
20231208,102200,11185061180,3505,3485,3505,3485,5751
20231208,102100,11164957015,3490,3490,3490,3480,2462
20231208,102000,11156371975,3480,3490,3495,3480,11021
20231208,101900,11117961290,3490,3495,3500,3490,11674
20231208,101800,11077179095,3495,3480,3505,3480,14449
20231208,101700,11026744740,3485,3515,3515,3475,50793
20231208,101600,10849499195,3515,3540,3555,3500,73213
20231208,101500,10591126830,3550,3540,3590,3535,116557
20231208,101400,10176065840,3540,3535,3540,3525,35578
20231208,101300,10050278760,3535,3520,3535,3515,30473
20231208,101200,9942834435,3520,3505,3520,3495,23157
20231208,101100,9861492515,3505,3495,3505,3495,7358
20231208,101000,9835725905,3505,3495,3505,3495,5621
20231208,100900,9816050065,3495,3500,3505,3495,424
20231208,100800,9814568165,3495,3495,3505,3490,11335
20231208,100700,9774923500,3495,3495,3495,3490,2554
20231208,100600,9766001895,3495,3505,3505,3495,3942
20231208,100500,9752211485,3500,3490,3505,3485,7977
20231208,100400,9724340995,3490,3495,3500,3490,14647
20231208,100300,9673197130,3495,3485,3500,3485,10500
20231208,100200,9636556220,3490,3505,3505,3475,80268
20231208,100100,9356524735,3505,3515,3515,3500,6357
20231208,100000,9334237255,3510,3505,3520,3505,8172
20231208,095900,9305551450,3510,3505,3515,3505,6956
20231208,095800,9281166030,3505,3505,3510,3500,14236
20231208,095700,9231264640,3510,3505,3510,3505,8018
20231208,095600,9203152690,3505,3515,3515,3505,16048
20231208,095500,9146850275,3515,3530,3530,3515,5199
20231208,095400,9128556045,3530,3525,3550,3525,10922
20231208,095300,9089938985,3530,3515,3530,3505,22396
20231208,095200,9011239475,3515,3520,3525,3515,4614
20231208,095100,8995012735,3520,3530,3530,3520,2915
20231208,095000,8984731465,3530,3530,3530,3520,4920
20231208,094900,8967389310,3530,3530,3545,3510,40235
20231208,094800,8825678050,3530,3540,3545,3530,10005
20231208,094700,8790291590,3545,3545,3550,3540,7748
20231208,094600,8762834230,3540,3535,3555,3530,25344
20231208,094500,8673125205,3535,3525,3535,3520,13217
20231208,094400,8626488265,3525,3525,3525,3515,19585
20231208,094300,8557566205,3525,3525,3525,3515,13343
20231208,094200,8510597455,3520,3530,3535,3520,21656
20231208,094100,8434215685,3530,3535,3535,3515,42930
20231208,094000,8282982375,3535,3560,3560,3525,40859
20231208,093900,8138459460,3560,3555,3595,3540,55588
20231208,093800,7939936255,3555,3545,3565,3535,51988
20231208,093700,7755647790,3550,3570,3580,3545,41273
20231208,093600,7608827090,3570,3585,3590,3565,25268
20231208,093500,7518484635,3590,3575,3605,3570,45878
20231208,093400,7353745175,3575,3575,3585,3560,54588
20231208,093300,7158824265,3580,3580,3630,3575,132504
20231208,093200,6681251880,3570,3565,3605,3555,67117
20231208,093100,6441161955,3560,3590,3590,3540,111817
20231208,093000,6043055410,3585,3580,3635,3565,157216
20231208,092900,5476423490,3580,3610,3625,3560,223586
20231208,092800,4673765395,3615,3575,3660,3550,497962
20231208,092700,2871515260,3575,3480,3600,3420,368975
20231208,092600,1565271210,3480,3425,3480,3425,76600
20231208,092500,1300839665,3420,3425,3425,3415,9394
20231208,092400,1268692760,3425,3425,3430,3415,9214
20231208,092300,1237171445,3425,3410,3430,3410,3190
20231208,092200,1226266845,3415,3400,3415,3400,2997
20231208,092100,1216065345,3400,3415,3415,3400,3137
20231208,092000,1205378900,3415,3420,3420,3405,4443
20231208,091900,1190224095,3420,3410,3420,3410,1062
20231208,091800,1186597900,3415,3430,3430,3410,6141
20231208,091700,1165604720,3430,3420,3450,3420,27523
20231208,091600,1071075490,3420,3415,3435,3415,8672
20231208,091500,1041373650,3405,3440,3445,3405,16948
20231208,091400,983371850,3445,3440,3450,3430,12560
20231208,091300,940167495,3450,3430,3450,3405,10019
20231208,091200,905865015,3430,3400,3450,3400,30319
20231208,091100,801909090,3395,3400,3405,3390,3181
20231208,091000,791097500,3395,3405,3420,3390,6945
20231208,090900,767463465,3400,3395,3400,3380,11378
20231208,090800,728872985,3385,3400,3405,3380,6855
20231208,090700,705601225,3395,3375,3395,3370,3552
20231208,090600,693588605,3370,3360,3380,3355,31223
20231208,090500,588608450,3355,3365,3370,3335,37724
20231208,090400,462316835,3365,3390,3390,3365,16234
20231208,090300,407544175,3390,3395,3410,3390,19155
20231208,090200,342546780,3395,3430,3430,3390,16992
20231208,090100,284671555,3430,3430,3445,3420,30179
20231208,090000,181087320,3435,3370,3455,3370,53087