KissMeData/083550/min/candle-20231207.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231207,195100,334658720,5140,5140,5140,5140,1194
20231207,195000,334658720,5140,5140,5140,5140,0
20231207,194900,334658720,5140,5140,5140,5140,0
20231207,194800,334658720,5140,5140,5140,5140,0
20231207,194700,334658720,5140,5140,5140,5140,0
20231207,194600,334658720,5140,5140,5140,5140,0
20231207,194500,334658720,5140,5140,5140,5140,0
20231207,194400,334658720,5140,5140,5140,5140,0
20231207,194300,334658720,5140,5140,5140,5140,0
20231207,194200,334658720,5140,5140,5140,5140,0
20231207,194100,334658720,5140,5140,5140,5140,0
20231207,194000,334658720,5140,5140,5140,5140,0
20231207,193900,334658720,5140,5140,5140,5140,0
20231207,193800,334658720,5140,5140,5140,5140,0
20231207,193700,334658720,5140,5140,5140,5140,0
20231207,193600,334658720,5140,5140,5140,5140,0
20231207,193500,334658720,5140,5140,5140,5140,0
20231207,193400,334658720,5140,5140,5140,5140,0
20231207,193300,334658720,5140,5140,5140,5140,0
20231207,193200,334658720,5140,5140,5140,5140,0
20231207,193100,334658720,5140,5140,5140,5140,0
20231207,193000,334658720,5140,5140,5140,5140,0
20231207,192900,334658720,5140,5140,5140,5140,0
20231207,192800,334658720,5140,5140,5140,5140,0
20231207,192700,334658720,5140,5140,5140,5140,0
20231207,192600,334658720,5140,5140,5140,5140,0
20231207,192500,334658720,5140,5140,5140,5140,0
20231207,192400,334658720,5140,5140,5140,5140,0
20231207,192300,334658720,5140,5140,5140,5140,0
20231207,192200,334658720,5140,5140,5140,5140,0
20231207,192100,334658720,5140,5140,5140,5140,1194
20231207,192000,334658720,5140,5140,5140,5140,0
20231207,191900,334658720,5140,5140,5140,5140,0
20231207,191800,334658720,5140,5140,5140,5140,0
20231207,191700,334658720,5140,5140,5140,5140,0
20231207,191600,334658720,5140,5140,5140,5140,0
20231207,191500,334658720,5140,5140,5140,5140,0
20231207,191400,334658720,5140,5140,5140,5140,0
20231207,191300,334658720,5140,5140,5140,5140,0
20231207,191200,334658720,5140,5140,5140,5140,0
20231207,191100,334658720,5140,5140,5140,5140,0
20231207,191000,334658720,5140,5140,5140,5140,0
20231207,190900,334658720,5140,5140,5140,5140,0
20231207,190800,334658720,5140,5140,5140,5140,0
20231207,190700,334658720,5140,5140,5140,5140,0
20231207,190600,334658720,5140,5140,5140,5140,0
20231207,190500,334658720,5140,5140,5140,5140,0
20231207,190400,334658720,5140,5140,5140,5140,0
20231207,190300,334658720,5140,5140,5140,5140,0
20231207,190200,334658720,5140,5140,5140,5140,0
20231207,190100,334658720,5140,5140,5140,5140,0
20231207,190000,334658720,5140,5140,5140,5140,0
20231207,185900,334658720,5140,5140,5140,5140,0
20231207,185800,334658720,5140,5140,5140,5140,0
20231207,185700,334658720,5140,5140,5140,5140,0
20231207,185600,334658720,5140,5140,5140,5140,0
20231207,185500,334658720,5140,5140,5140,5140,0
20231207,185400,334658720,5140,5140,5140,5140,0
20231207,185300,334658720,5140,5140,5140,5140,0
20231207,185200,334658720,5140,5140,5140,5140,0
20231207,185100,334658720,5140,5140,5140,5140,1194
20231207,185000,334658720,5140,5140,5140,5140,0
20231207,184900,334658720,5140,5140,5140,5140,0
20231207,184800,334658720,5140,5140,5140,5140,0
20231207,184700,334658720,5140,5140,5140,5140,0
20231207,184600,334658720,5140,5140,5140,5140,0
20231207,184500,334658720,5140,5140,5140,5140,0
20231207,184400,334658720,5140,5140,5140,5140,0
20231207,184300,334658720,5140,5140,5140,5140,0
20231207,184200,334658720,5140,5140,5140,5140,0
20231207,184100,334658720,5140,5140,5140,5140,0
20231207,184000,334658720,5140,5140,5140,5140,0
20231207,183900,334658720,5140,5140,5140,5140,0
20231207,183800,334658720,5140,5140,5140,5140,0
20231207,183700,334658720,5140,5140,5140,5140,0
20231207,183600,334658720,5140,5140,5140,5140,0
20231207,183500,334658720,5140,5140,5140,5140,0
20231207,183400,334658720,5140,5140,5140,5140,0
20231207,183300,334658720,5140,5140,5140,5140,0
20231207,183200,334658720,5140,5140,5140,5140,0
20231207,183100,334658720,5140,5140,5140,5140,0
20231207,183000,334658720,5140,5140,5140,5140,0
20231207,182900,334658720,5140,5140,5140,5140,0
20231207,182800,334658720,5140,5140,5140,5140,0
20231207,182700,334658720,5140,5140,5140,5140,0
20231207,182600,334658720,5140,5140,5140,5140,0
20231207,182500,334658720,5140,5140,5140,5140,0
20231207,182400,334658720,5140,5140,5140,5140,0
20231207,182300,334658720,5140,5140,5140,5140,0
20231207,182200,334658720,5140,5140,5140,5140,0
20231207,182100,334658720,5140,5140,5140,5140,1194
20231207,182000,334658720,5140,5140,5140,5140,0
20231207,181900,334658720,5140,5140,5140,5140,0
20231207,181800,334658720,5140,5140,5140,5140,0
20231207,181700,334658720,5140,5140,5140,5140,0
20231207,181600,334658720,5140,5140,5140,5140,0
20231207,181500,334658720,5140,5140,5140,5140,0
20231207,181400,334658720,5140,5140,5140,5140,0
20231207,181300,334658720,5140,5140,5140,5140,0
20231207,181200,334658720,5140,5140,5140,5140,0
20231207,181100,334658720,5140,5140,5140,5140,0
20231207,181000,334658720,5140,5140,5140,5140,0
20231207,180900,334658720,5140,5140,5140,5140,0
20231207,180800,334658720,5140,5140,5140,5140,0
20231207,180700,334658720,5140,5140,5140,5140,0
20231207,180600,334658720,5140,5140,5140,5140,0
20231207,180500,334658720,5140,5140,5140,5140,0
20231207,180400,334658720,5140,5140,5140,5140,0
20231207,180300,334658720,5140,5140,5140,5140,0
20231207,180200,334658720,5140,5140,5140,5140,0
20231207,180100,334658720,5140,5140,5140,5140,0
20231207,180000,334658720,5140,5140,5140,5140,0
20231207,175900,334658720,5140,5140,5140,5140,0
20231207,175800,334658720,5140,5140,5140,5140,0
20231207,175700,334658720,5140,5140,5140,5140,0
20231207,175600,334658720,5140,5140,5140,5140,0
20231207,175500,334658720,5140,5140,5140,5140,0
20231207,175400,334658720,5140,5140,5140,5140,0
20231207,175300,334658720,5140,5140,5140,5140,0
20231207,175200,334658720,5140,5140,5140,5140,0
20231207,175100,334658720,5140,5140,5140,5140,1194
20231207,175000,334658720,5140,5140,5140,5140,0
20231207,174900,334658720,5140,5140,5140,5140,0
20231207,174800,334658720,5140,5140,5140,5140,0
20231207,174700,334658720,5140,5140,5140,5140,0
20231207,174600,334658720,5140,5140,5140,5140,0
20231207,174500,334658720,5140,5140,5140,5140,0
20231207,174400,334658720,5140,5140,5140,5140,0
20231207,174300,334658720,5140,5140,5140,5140,0
20231207,174200,334658720,5140,5140,5140,5140,0
20231207,174100,334658720,5140,5140,5140,5140,0
20231207,174000,334658720,5140,5140,5140,5140,0
20231207,173900,334658720,5140,5140,5140,5140,0
20231207,173800,334658720,5140,5140,5140,5140,0
20231207,173700,334658720,5140,5140,5140,5140,0
20231207,173600,334658720,5140,5140,5140,5140,0
20231207,173500,334658720,5140,5140,5140,5140,0
20231207,173400,334658720,5140,5140,5140,5140,0
20231207,173300,334658720,5140,5140,5140,5140,0
20231207,173200,334658720,5140,5140,5140,5140,0
20231207,173100,334658720,5140,5140,5140,5140,0
20231207,173000,334658720,5140,5140,5140,5140,0
20231207,172900,334658720,5140,5140,5140,5140,0
20231207,172800,334658720,5140,5140,5140,5140,0
20231207,172700,334658720,5140,5140,5140,5140,0
20231207,172600,334658720,5140,5140,5140,5140,0
20231207,172500,334658720,5140,5140,5140,5140,0
20231207,172400,334658720,5140,5140,5140,5140,0
20231207,172300,334658720,5140,5140,5140,5140,0
20231207,172200,334658720,5140,5140,5140,5140,0
20231207,172100,334658720,5140,5140,5140,5140,1194
20231207,172000,334658720,5140,5140,5140,5140,0
20231207,171900,334658720,5140,5140,5140,5140,0
20231207,171800,334658720,5140,5140,5140,5140,0
20231207,171700,334658720,5140,5140,5140,5140,0
20231207,171600,334658720,5140,5140,5140,5140,0
20231207,171500,334658720,5140,5140,5140,5140,0
20231207,171400,334658720,5140,5140,5140,5140,0
20231207,171300,334658720,5140,5140,5140,5140,0
20231207,171200,334658720,5140,5140,5140,5140,0
20231207,171100,334658720,5140,5140,5140,5140,0
20231207,171000,334658720,5140,5140,5140,5140,0
20231207,170900,334658720,5140,5140,5140,5140,0
20231207,170800,334658720,5140,5140,5140,5140,0
20231207,170700,334658720,5140,5140,5140,5140,0
20231207,170600,334658720,5140,5140,5140,5140,0
20231207,170500,334658720,5140,5140,5140,5140,0
20231207,170400,334658720,5140,5140,5140,5140,0
20231207,170300,334658720,5140,5140,5140,5140,0
20231207,170200,334658720,5140,5140,5140,5140,0
20231207,170100,334658720,5140,5140,5140,5140,0
20231207,170000,334658720,5140,5140,5140,5140,0
20231207,165900,334658720,5140,5140,5140,5140,0
20231207,165800,334658720,5140,5140,5140,5140,0
20231207,165700,334658720,5140,5140,5140,5140,0
20231207,165600,334658720,5140,5140,5140,5140,0
20231207,165500,334658720,5140,5140,5140,5140,0
20231207,165400,334658720,5140,5140,5140,5140,0
20231207,165300,334658720,5140,5140,5140,5140,0
20231207,165200,334658720,5140,5140,5140,5140,0
20231207,165100,334658720,5140,5140,5140,5140,1194
20231207,165000,334658720,5140,5140,5140,5140,0
20231207,164900,334658720,5140,5140,5140,5140,0
20231207,164800,334658720,5140,5140,5140,5140,0
20231207,164700,334658720,5140,5140,5140,5140,0
20231207,164600,334658720,5140,5140,5140,5140,0
20231207,164500,334658720,5140,5140,5140,5140,0
20231207,164400,334658720,5140,5140,5140,5140,0
20231207,164300,334658720,5140,5140,5140,5140,0
20231207,164200,334658720,5140,5140,5140,5140,0
20231207,164100,334658720,5140,5140,5140,5140,0
20231207,164000,334658720,5140,5140,5140,5140,0
20231207,163900,334658720,5140,5140,5140,5140,0
20231207,163800,334658720,5140,5140,5140,5140,0
20231207,163700,334658720,5140,5140,5140,5140,0
20231207,163600,334658720,5140,5140,5140,5140,0
20231207,163500,334658720,5140,5140,5140,5140,0
20231207,163400,334658720,5140,5140,5140,5140,0
20231207,163300,334658720,5140,5140,5140,5140,0
20231207,163200,334658720,5140,5140,5140,5140,0
20231207,163100,334658720,5140,5140,5140,5140,0
20231207,163000,334658720,5140,5140,5140,5140,0
20231207,162900,334658720,5140,5140,5140,5140,0
20231207,162800,334658720,5140,5140,5140,5140,0
20231207,162700,334658720,5140,5140,5140,5140,0
20231207,162600,334658720,5140,5140,5140,5140,0
20231207,162500,334658720,5140,5140,5140,5140,0
20231207,162400,334658720,5140,5140,5140,5140,0
20231207,162300,334658720,5140,5140,5140,5140,0
20231207,162200,334658720,5140,5140,5140,5140,0
20231207,162100,334658720,5140,5140,5140,5140,1194
20231207,162000,334658720,5140,5140,5140,5140,0
20231207,161900,334658720,5140,5140,5140,5140,0
20231207,161800,334658720,5140,5140,5140,5140,0
20231207,161700,334658720,5140,5140,5140,5140,0
20231207,161600,334658720,5140,5140,5140,5140,0
20231207,161500,334658720,5140,5140,5140,5140,0
20231207,161400,334658720,5140,5140,5140,5140,0
20231207,161300,334658720,5140,5140,5140,5140,0
20231207,161200,334658720,5140,5140,5140,5140,0
20231207,161100,334658720,5140,5140,5140,5140,0
20231207,161000,334658720,5140,5140,5140,5140,0
20231207,160900,334658720,5140,5140,5140,5140,0
20231207,160800,334658720,5140,5140,5140,5140,0
20231207,160700,334658720,5140,5140,5140,5140,0
20231207,160600,334658720,5140,5140,5140,5140,0
20231207,160500,334658720,5140,5140,5140,5140,0
20231207,160400,334658720,5140,5140,5140,5140,0
20231207,160300,334658720,5140,5140,5140,5140,0
20231207,160200,334658720,5140,5140,5140,5140,0
20231207,160100,334658720,5140,5140,5140,5140,0
20231207,160000,334658720,5140,5140,5140,5140,0
20231207,155900,334658720,5140,5140,5140,5140,0
20231207,155800,334658720,5140,5140,5140,5140,0
20231207,155700,334658720,5140,5140,5140,5140,0
20231207,155600,334658720,5140,5140,5140,5140,0
20231207,155500,334658720,5140,5140,5140,5140,0
20231207,155400,334658720,5140,5140,5140,5140,0
20231207,155300,334658720,5140,5140,5140,5140,0
20231207,155200,334658720,5140,5140,5140,5140,0
20231207,155100,334658720,5140,5140,5140,5140,1194
20231207,155000,334658720,5140,5140,5140,5140,0
20231207,154900,334658720,5140,5140,5140,5140,0
20231207,154800,334658720,5140,5140,5140,5140,0
20231207,154700,334658720,5140,5140,5140,5140,0
20231207,154600,334658720,5140,5140,5140,5140,0
20231207,154500,334658720,5140,5140,5140,5140,0
20231207,154400,334658720,5140,5140,5140,5140,0
20231207,154300,334658720,5140,5140,5140,5140,0
20231207,154200,334658720,5140,5140,5140,5140,0
20231207,154100,334658720,5140,5140,5140,5140,0
20231207,154000,334658720,5140,5140,5140,5140,0
20231207,153900,334658720,5140,5140,5140,5140,0
20231207,153800,334658720,5140,5140,5140,5140,0
20231207,153700,334658720,5140,5140,5140,5140,0
20231207,153600,334658720,5140,5140,5140,5140,0
20231207,153500,334658720,5140,5140,5140,5140,0
20231207,153400,334658720,5140,5140,5140,5140,0
20231207,153300,334658720,5140,5140,5140,5140,0
20231207,153200,334658720,5140,5140,5140,5140,0
20231207,153100,334658720,5140,5140,5140,5140,0
20231207,153000,334658720,5140,5140,5140,5140,1194
20231207,152900,328521560,5100,5100,5100,5100,0
20231207,152800,328521560,5100,5100,5100,5100,0
20231207,152700,328521560,5100,5100,5100,5100,0
20231207,152600,328521560,5100,5100,5100,5100,0
20231207,152500,328521560,5100,5100,5100,5100,0
20231207,152400,328521560,5100,5100,5100,5100,0
20231207,152300,328521560,5100,5100,5100,5100,0
20231207,152200,328521560,5100,5100,5100,5100,0
20231207,152100,328521560,5100,5100,5100,5100,0
20231207,152000,328521560,5100,5100,5100,5100,0
20231207,151900,328521560,5100,5100,5100,5100,528
20231207,151800,325828760,5120,5120,5120,5120,5
20231207,151700,325803160,5100,5120,5120,5100,539
20231207,151600,323054040,5100,5100,5100,5100,142
20231207,151500,322329840,5110,5110,5110,5110,0
20231207,151400,322329840,5110,5110,5110,5110,220
20231207,151300,321205640,5120,5120,5120,5120,2
20231207,151200,321195400,5110,5110,5110,5110,15
20231207,151100,321118750,5120,5120,5120,5120,28
20231207,151000,320975390,5100,5100,5100,5100,0
20231207,150900,320975390,5100,5100,5100,5100,0
20231207,150800,320975390,5100,5100,5100,5100,297
20231207,150700,319460690,5100,5100,5100,5100,62
20231207,150600,319144490,5120,5110,5120,5100,132
20231207,150500,318469890,5100,5100,5100,5100,0
20231207,150400,318469890,5100,5110,5110,5100,2904
20231207,150300,303631430,5120,5120,5120,5120,5
20231207,150200,303605830,5130,5120,5130,5120,10
20231207,150100,303554590,5130,5130,5130,5130,0
20231207,150000,303554590,5130,5130,5130,5130,0
20231207,145900,303554590,5130,5130,5130,5130,0
20231207,145800,303554590,5130,5130,5130,5130,0
20231207,145700,303554590,5130,5130,5130,5130,10
20231207,145600,303503290,5120,5120,5120,5120,191
20231207,145500,302525370,5110,5110,5110,5110,0
20231207,145400,302525370,5110,5110,5110,5110,1
20231207,145300,302520260,5130,5130,5130,5130,0
20231207,145200,302520260,5130,5130,5130,5130,0
20231207,145100,302520260,5130,5110,5130,5110,158
20231207,145000,301710720,5130,5130,5130,5130,0
20231207,144900,301710720,5130,5130,5130,5130,0
20231207,144800,301710720,5130,5130,5130,5130,3
20231207,144700,301695330,5110,5110,5110,5110,0
20231207,144600,301695330,5110,5110,5110,5110,0
20231207,144500,301695330,5110,5130,5130,5110,8
20231207,144400,301654310,5120,5120,5120,5120,100
20231207,144300,301142310,5110,5110,5110,5110,0
20231207,144200,301142310,5110,5110,5110,5110,0
20231207,144100,301142310,5110,5130,5130,5110,223
20231207,144000,300002380,5120,5120,5120,5120,0
20231207,143900,300002380,5120,5120,5120,5120,0
20231207,143800,300002380,5120,5120,5120,5120,0
20231207,143700,300002380,5120,5120,5120,5120,5
20231207,143600,299976780,5120,5120,5120,5120,5
20231207,143500,299951180,5110,5110,5110,5110,0
20231207,143400,299951180,5110,5120,5120,5110,50
20231207,143300,299695660,5140,5140,5140,5140,0
20231207,143200,299695660,5140,5140,5140,5140,0
20231207,143100,299695660,5140,5130,5140,5130,24
20231207,143000,299572370,5120,5120,5120,5120,1
20231207,142900,299567250,5120,5120,5120,5120,0
20231207,142800,299567250,5120,5120,5120,5120,1
20231207,142700,299562130,5120,5120,5120,5120,1
20231207,142600,299557010,5120,5120,5120,5120,100
20231207,142500,299045010,5130,5130,5130,5130,0
20231207,142400,299045010,5130,5130,5130,5130,100
20231207,142300,298532010,5130,5130,5130,5130,0
20231207,142200,298532010,5130,5130,5130,5130,1
20231207,142100,298526880,5130,5130,5130,5130,6
20231207,142000,298496100,5120,5120,5120,5120,0
20231207,141900,298496100,5120,5120,5120,5120,30
20231207,141800,298342500,5120,5120,5120,5120,0
20231207,141700,298342500,5120,5120,5120,5120,2
20231207,141600,298332260,5120,5120,5120,5120,0
20231207,141500,298332260,5120,5120,5120,5120,0
20231207,141400,298332260,5120,5120,5120,5120,0
20231207,141300,298332260,5120,5120,5120,5120,6
20231207,141200,298301540,5120,5120,5120,5120,0
20231207,141100,298301540,5120,5120,5120,5120,488
20231207,141000,295802980,5130,5130,5130,5130,1112
20231207,140900,290098420,5130,5130,5130,5130,0
20231207,140800,290098420,5130,5130,5130,5130,100
20231207,140700,289585420,5140,5140,5140,5140,40
20231207,140600,289379820,5130,5130,5130,5130,0
20231207,140500,289379820,5130,5130,5130,5130,200
20231207,140400,288353820,5140,5140,5140,5140,0
20231207,140300,288353820,5140,5140,5140,5140,0
20231207,140200,288353820,5140,5140,5140,5140,32
20231207,140100,288189340,5150,5150,5150,5150,8
20231207,140000,288148140,5150,5150,5150,5150,0
20231207,135900,288148140,5150,5150,5150,5150,0
20231207,135800,288148140,5150,5150,5150,5150,0
20231207,135700,288148140,5150,5150,5150,5150,0
20231207,135600,288148140,5150,5150,5150,5150,0
20231207,135500,288148140,5150,5150,5150,5150,10
20231207,135400,288096640,5150,5150,5150,5150,0
20231207,135300,288096640,5150,5150,5150,5150,0
20231207,135200,288096640,5150,5150,5150,5150,0
20231207,135100,288096640,5150,5150,5150,5150,2
20231207,135000,288086340,5150,5150,5150,5150,30
20231207,134900,287931840,5130,5130,5130,5130,0
20231207,134800,287931840,5130,5130,5130,5130,450
20231207,134700,285623340,5130,5140,5140,5130,289
20231207,134600,284140470,5140,5140,5140,5140,33
20231207,134500,283970850,5150,5150,5150,5150,0
20231207,134400,283970850,5150,5150,5150,5150,0
20231207,134300,283970850,5150,5150,5150,5150,1
20231207,134200,283965700,5150,5150,5150,5150,50
20231207,134100,283708200,5150,5150,5150,5150,0
20231207,134000,283708200,5150,5150,5150,5150,1
20231207,133900,283703050,5150,5150,5150,5150,0
20231207,133800,283703050,5150,5150,5150,5150,1
20231207,133700,283697900,5150,5150,5150,5150,0
20231207,133600,283697900,5150,5150,5150,5150,1
20231207,133500,283692750,5130,5130,5130,5130,0
20231207,133400,283692750,5130,5140,5140,5130,10
20231207,133300,283641440,5150,5150,5150,5150,5
20231207,133200,283615690,5150,5150,5150,5150,201
20231207,133100,282580540,5150,5150,5150,5150,1
20231207,133000,282575390,5130,5130,5130,5130,0
20231207,132900,282575390,5130,5130,5130,5130,0
20231207,132800,282575390,5130,5130,5130,5130,0
20231207,132700,282575390,5130,5130,5130,5130,0
20231207,132600,282575390,5130,5130,5130,5130,0
20231207,132500,282575390,5130,5130,5130,5130,0
20231207,132400,282575390,5130,5130,5130,5130,4
20231207,132300,282554870,5130,5140,5140,5130,344
20231207,132200,280790070,5140,5140,5140,5140,510
20231207,132100,278168670,5140,5140,5140,5140,0
20231207,132000,278168670,5140,5140,5140,5140,1
20231207,131900,278163530,5140,5140,5140,5140,0
20231207,131800,278163530,5140,5140,5140,5140,214
20231207,131700,277063570,5130,5130,5130,5130,0
20231207,131600,277063570,5130,5130,5130,5130,188
20231207,131500,276099130,5130,5130,5130,5130,1
20231207,131400,276094000,5140,5140,5140,5140,0
20231207,131300,276094000,5140,5140,5140,5140,415
20231207,131200,273960900,5140,5140,5140,5140,20
20231207,131100,273858100,5130,5130,5130,5130,2
20231207,131000,273847840,5140,5140,5140,5140,0
20231207,130900,273847840,5140,5140,5140,5140,0
20231207,130800,273847840,5140,5140,5140,5140,0
20231207,130700,273847840,5140,5140,5140,5140,0
20231207,130600,273847840,5140,5140,5140,5140,0
20231207,130500,273847840,5140,5140,5140,5140,0
20231207,130400,273847840,5140,5140,5140,5140,20
20231207,130300,273745040,5140,5140,5140,5140,0
20231207,130200,273745040,5140,5140,5140,5140,0
20231207,130100,273745040,5140,5140,5140,5140,1
20231207,130000,273739900,5140,5140,5140,5140,1
20231207,125900,273734760,5140,5140,5140,5140,0
20231207,125800,273734760,5140,5140,5140,5140,2712
20231207,125700,259795080,5150,5150,5150,5150,8
20231207,125600,259753880,5150,5150,5150,5150,0
20231207,125500,259753880,5150,5150,5150,5150,1
20231207,125400,259748730,5150,5150,5150,5150,98
20231207,125300,259244030,5150,5150,5150,5150,1
20231207,125200,259238880,5140,5140,5140,5140,32
20231207,125100,259074400,5140,5140,5140,5140,0
20231207,125000,259074400,5140,5140,5140,5140,0
20231207,124900,259074400,5140,5140,5140,5140,0
20231207,124800,259074400,5140,5140,5140,5140,80
20231207,124700,258663200,5130,5130,5130,5130,0
20231207,124600,258663200,5130,5130,5130,5130,0
20231207,124500,258663200,5130,5140,5140,5130,123
20231207,124400,258032200,5130,5130,5130,5130,0
20231207,124300,258032200,5130,5130,5130,5130,0
20231207,124200,258032200,5130,5130,5130,5130,0
20231207,124100,258032200,5130,5130,5130,5130,0
20231207,124000,258032200,5130,5130,5130,5130,0
20231207,123900,258032200,5130,5130,5130,5130,72
20231207,123800,257662840,5130,5130,5130,5130,0
20231207,123700,257662840,5130,5130,5130,5130,0
20231207,123600,257662840,5130,5130,5130,5130,1
20231207,123500,257657710,5140,5140,5140,5140,0
20231207,123400,257657710,5140,5140,5140,5140,0
20231207,123300,257657710,5140,5140,5140,5140,27
20231207,123200,257518930,5140,5140,5140,5140,1
20231207,123100,257513790,5150,5150,5150,5150,5
20231207,123000,257488040,5130,5130,5130,5130,0
20231207,122900,257488040,5130,5130,5130,5130,0
20231207,122800,257488040,5130,5130,5130,5130,0
20231207,122700,257488040,5130,5130,5130,5130,0
20231207,122600,257488040,5130,5130,5130,5130,0
20231207,122500,257488040,5130,5130,5130,5130,0
20231207,122400,257488040,5130,5130,5130,5130,1
20231207,122300,257482910,5150,5150,5150,5150,7
20231207,122200,257446860,5150,5150,5150,5150,0
20231207,122100,257446860,5150,5150,5150,5150,0
20231207,122000,257446860,5150,5150,5150,5150,0
20231207,121900,257446860,5150,5150,5150,5150,0
20231207,121800,257446860,5150,5150,5150,5150,0
20231207,121700,257446860,5150,5150,5150,5150,0
20231207,121600,257446860,5150,5130,5150,5130,7
20231207,121500,257410850,5160,5160,5160,5160,0
20231207,121400,257410850,5160,5160,5160,5160,0
20231207,121300,257410850,5160,5160,5160,5160,0
20231207,121200,257410850,5160,5160,5160,5160,0
20231207,121100,257410850,5160,5160,5160,5160,0
20231207,121000,257410850,5160,5160,5160,5160,0
20231207,120900,257410850,5160,5140,5160,5140,764
20231207,120800,253478810,5120,5120,5120,5120,0
20231207,120700,253478810,5120,5120,5120,5120,0
20231207,120600,253478810,5120,5120,5120,5120,0
20231207,120500,253478810,5120,5120,5120,5120,0
20231207,120400,253478810,5120,5120,5120,5120,50
20231207,120300,253222810,5120,5120,5120,5120,0
20231207,120200,253222810,5120,5120,5120,5120,0
20231207,120100,253222810,5120,5120,5120,5120,0
20231207,120000,253222810,5120,5120,5120,5120,0
20231207,115900,253222810,5120,5120,5120,5120,0
20231207,115800,253222810,5120,5100,5120,5100,340
20231207,115700,251482810,5110,5110,5110,5110,0
20231207,115600,251482810,5110,5110,5110,5110,13
20231207,115500,251416380,5120,5120,5120,5120,4
20231207,115400,251395900,5100,5120,5120,5100,1121
20231207,115300,245672300,5120,5120,5120,5120,0
20231207,115200,245672300,5120,5120,5120,5120,0
20231207,115100,245672300,5120,5140,5140,5120,709
20231207,115000,242038650,5140,5150,5150,5140,762
20231207,114900,238117900,5150,5160,5160,5150,200
20231207,114800,237087320,5160,5170,5170,5160,104
20231207,114700,236550640,5170,5170,5170,5170,0
20231207,114600,236550640,5170,5170,5170,5170,0
20231207,114500,236550640,5170,5170,5170,5170,4
20231207,114400,236529960,5170,5170,5170,5170,1
20231207,114300,236524790,5170,5170,5170,5170,1
20231207,114200,236519620,5170,5170,5170,5170,264
20231207,114100,235154740,5170,5170,5170,5170,31
20231207,114000,234994470,5160,5160,5160,5160,2
20231207,113900,234984150,5150,5150,5150,5150,0
20231207,113800,234984150,5150,5150,5150,5150,81
20231207,113700,234567000,5150,5150,5150,5150,40
20231207,113600,234361000,5170,5170,5170,5170,0
20231207,113500,234361000,5170,5170,5170,5170,0
20231207,113400,234361000,5170,5170,5170,5170,0
20231207,113300,234361000,5170,5170,5170,5170,5
20231207,113200,234335150,5150,5150,5150,5150,0
20231207,113100,234335150,5150,5150,5150,5150,0
20231207,113000,234335150,5150,5150,5150,5150,0
20231207,112900,234335150,5150,5150,5150,5150,0
20231207,112800,234335150,5150,5150,5150,5150,0
20231207,112700,234335150,5150,5150,5150,5150,0
20231207,112600,234335150,5150,5150,5150,5150,0
20231207,112500,234335150,5150,5160,5170,5150,1225
20231207,112400,228014300,5160,5160,5160,5160,20
20231207,112300,227911100,5170,5170,5170,5170,0
20231207,112200,227911100,5170,5170,5170,5170,20
20231207,112100,227807700,5170,5170,5170,5170,2
20231207,112000,227797360,5150,5150,5150,5150,305
20231207,111900,226226610,5150,5150,5150,5150,0
20231207,111800,226226610,5150,5150,5150,5150,20
20231207,111700,226123610,5150,5160,5160,5150,75
20231207,111600,225736860,5170,5170,5170,5170,0
20231207,111500,225736860,5170,5150,5170,5150,47
20231207,111400,225493890,5170,5170,5170,5170,400
20231207,111300,223425890,5170,5170,5170,5170,0
20231207,111200,223425890,5170,5170,5170,5170,0
20231207,111100,223425890,5170,5140,5170,5140,24
20231207,111000,223302500,5170,5170,5170,5170,0
20231207,110900,223302500,5170,5170,5170,5170,0
20231207,110800,223302500,5170,5170,5170,5170,0
20231207,110700,223302500,5170,5170,5170,5170,20
20231207,110600,223199100,5170,5170,5170,5170,0
20231207,110500,223199100,5170,5170,5170,5170,0
20231207,110400,223199100,5170,5170,5170,5170,0
20231207,110300,223199100,5170,5170,5170,5170,0
20231207,110200,223199100,5170,5170,5170,5170,0
20231207,110100,223199100,5170,5170,5170,5170,0
20231207,110000,223199100,5170,5150,5170,5150,76
20231207,105900,222806420,5150,5140,5150,5140,101
20231207,105800,222287270,5140,5140,5140,5140,0
20231207,105700,222287270,5140,5140,5140,5140,0
20231207,105600,222287270,5140,5140,5140,5140,562
20231207,105500,219398590,5160,5160,5160,5160,248
20231207,105400,218118910,5160,5150,5160,5150,620
20231207,105300,214921930,5150,5110,5150,5110,351
20231207,105200,213117670,5140,5130,5140,5130,610
20231207,105100,209987130,5100,5100,5100,5100,5744
20231207,105000,180692730,5100,5100,5100,5100,339
20231207,104900,178963830,5100,5100,5100,5100,0
20231207,104800,178963830,5100,5100,5100,5100,38
20231207,104700,178770030,5120,5120,5120,5120,38
20231207,104600,178575470,5120,5120,5120,5120,0
20231207,104500,178575470,5120,5100,5120,5100,6
20231207,104400,178544850,5100,5100,5100,5100,0
20231207,104300,178544850,5100,5100,5100,5100,0
20231207,104200,178544850,5100,5100,5100,5100,0
20231207,104100,178544850,5100,5100,5100,5100,0
20231207,104000,178544850,5100,5100,5100,5100,0
20231207,103900,178544850,5100,5100,5100,5100,0
20231207,103800,178544850,5100,5100,5100,5100,532
20231207,103700,175831650,5120,5120,5120,5120,5
20231207,103600,175806050,5100,5100,5100,5100,57
20231207,103500,175515350,5100,5100,5100,5100,23
20231207,103400,175398050,5100,5100,5100,5100,0
20231207,103300,175398050,5100,5100,5100,5100,0
20231207,103200,175398050,5100,5100,5100,5100,100
20231207,103100,174888050,5100,5090,5100,5090,1086
20231207,103000,169349460,5100,5100,5100,5100,0
20231207,102900,169349460,5100,5080,5100,5080,36
20231207,102800,169166370,5090,5090,5090,5090,0
20231207,102700,169166370,5090,5090,5090,5090,108
20231207,102600,168616650,5080,5090,5090,5080,8
20231207,102500,168575960,5090,5090,5090,5090,0
20231207,102400,168575960,5090,5100,5100,5090,530
20231207,102300,165877260,5100,5100,5100,5100,189
20231207,102200,164913360,5090,5090,5090,5090,105
20231207,102100,164378910,5090,5110,5110,5090,736
20231207,102000,160625370,5120,5120,5120,5120,1
20231207,101900,160620250,5110,5110,5110,5110,12
20231207,101800,160558930,5100,5100,5100,5100,1
20231207,101700,160553830,5100,5100,5100,5100,19
20231207,101600,160456930,5110,5110,5110,5110,6
20231207,101500,160426270,5100,5100,5100,5100,187
20231207,101400,159472570,5100,5100,5100,5100,6
20231207,101300,159441970,5100,5100,5100,5100,3
20231207,101200,159426670,5090,5090,5090,5090,0
20231207,101100,159426670,5090,5100,5100,5090,12
20231207,101000,159365480,5100,5100,5100,5100,0
20231207,100900,159365480,5100,5100,5100,5100,50
20231207,100800,159110480,5090,5110,5110,5090,1099
20231207,100700,153512250,5110,5110,5110,5110,0
20231207,100600,153512250,5110,5110,5110,5110,1
20231207,100500,153507140,5110,5110,5110,5110,1
20231207,100400,153502030,5110,5110,5110,5110,0
20231207,100300,153502030,5110,5110,5110,5110,10
20231207,100200,153450930,5100,5100,5100,5100,0
20231207,100100,153450930,5100,5100,5100,5100,275
20231207,100000,152048430,5100,5100,5100,5100,0
20231207,095900,152048430,5100,5100,5100,5100,830
20231207,095800,147815430,5110,5110,5110,5110,0
20231207,095700,147815430,5110,5110,5110,5110,0
20231207,095600,147815430,5110,5110,5110,5110,300
20231207,095500,146282430,5100,5100,5100,5100,0
20231207,095400,146282430,5100,5100,5100,5100,1
20231207,095300,146277330,5080,5090,5090,5080,100
20231207,095200,145769270,5090,5090,5090,5090,0
20231207,095100,145769270,5090,5090,5090,5070,1061
20231207,095000,140380850,5080,5100,5120,5070,2292
20231207,094900,128722550,5120,5120,5120,5120,146
20231207,094800,127975030,5120,5120,5120,5120,100
20231207,094700,127463030,5120,5120,5120,5120,0
20231207,094600,127463030,5120,5120,5120,5120,0
20231207,094500,127463030,5120,5120,5120,5120,19
20231207,094400,127365750,5130,5130,5130,5130,0
20231207,094300,127365750,5130,5130,5130,5130,0
20231207,094200,127365750,5130,5130,5130,5130,1
20231207,094100,127360620,5120,5120,5120,5120,0
20231207,094000,127360620,5120,5120,5120,5120,100
20231207,093900,126848620,5120,5120,5120,5120,0
20231207,093800,126848620,5120,5130,5130,5120,622
20231207,093700,123662810,5130,5130,5130,5130,1
20231207,093600,123657680,5120,5120,5120,5120,4
20231207,093500,123637200,5120,5120,5120,5120,165
20231207,093400,122792400,5120,5120,5120,5120,1546
20231207,093300,114876880,5120,5120,5120,5120,0
20231207,093200,114876880,5120,5120,5120,5120,0
20231207,093100,114876880,5120,5120,5120,5120,986
20231207,093000,109828560,5120,5120,5120,5120,10
20231207,092900,109777360,5140,5140,5140,5140,0
20231207,092800,109777360,5140,5140,5140,5090,2419
20231207,092700,97403900,5150,5150,5150,5150,102
20231207,092600,96878600,5150,5150,5150,5150,345
20231207,092500,95101850,5150,5170,5170,5150,123
20231207,092400,94466000,5170,5170,5170,5170,1000
20231207,092300,89296000,5170,5170,5170,5170,0
20231207,092200,89296000,5170,5170,5170,5170,344
20231207,092100,87517520,5170,5160,5170,5160,3494
20231207,092000,69488470,5160,5160,5160,5160,1
20231207,091900,69483310,5160,5160,5160,5160,130
20231207,091800,68812510,5190,5190,5190,5190,5
20231207,091700,68786560,5160,5160,5160,5160,100
20231207,091600,68270560,5160,5180,5180,5160,428
20231207,091500,66053540,5180,5180,5180,5180,0
20231207,091400,66053540,5180,5180,5180,5180,0
20231207,091300,66053540,5180,5180,5180,5180,64
20231207,091200,65722020,5200,5200,5200,5200,0
20231207,091100,65722020,5200,5200,5200,5200,4
20231207,091000,65701220,5200,5180,5200,5170,1309
20231207,090900,58900660,5180,5160,5180,5120,147
20231207,090800,58145680,5150,5110,5150,5110,3437
20231207,090700,40476260,5140,5110,5140,5110,993
20231207,090600,35401880,5120,5170,5170,5110,1082
20231207,090500,29851020,5140,5140,5150,5140,771
20231207,090400,25887960,5140,5140,5140,5140,0
20231207,090300,25887960,5140,5150,5180,5140,2994
20231207,090200,10482620,5150,5170,5170,5150,365
20231207,090100,8598290,5180,5180,5180,5180,42
20231207,090000,8380730,5180,5170,5180,5170,1621