KissMeData/088980/min/candle-20231205.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231205,195600,8162307410,12490,12490,12490,12490,6663
20231205,195500,8162307410,12490,12490,12490,12490,0
20231205,195400,8162307410,12490,12490,12490,12490,0
20231205,195300,8162307410,12490,12490,12490,12490,0
20231205,195200,8162307410,12490,12490,12490,12490,0
20231205,195100,8162307410,12490,12490,12490,12490,0
20231205,195000,8162307410,12490,12490,12490,12490,0
20231205,194900,8162307410,12490,12490,12490,12490,0
20231205,194800,8162307410,12490,12490,12490,12490,0
20231205,194700,8162307410,12490,12490,12490,12490,0
20231205,194600,8162307410,12490,12490,12490,12490,0
20231205,194500,8162307410,12490,12490,12490,12490,0
20231205,194400,8162307410,12490,12490,12490,12490,0
20231205,194300,8162307410,12490,12490,12490,12490,0
20231205,194200,8162307410,12490,12490,12490,12490,0
20231205,194100,8162307410,12490,12490,12490,12490,0
20231205,194000,8162307410,12490,12490,12490,12490,0
20231205,193900,8162307410,12490,12490,12490,12490,0
20231205,193800,8162307410,12490,12490,12490,12490,0
20231205,193700,8162307410,12490,12490,12490,12490,0
20231205,193600,8162307410,12490,12490,12490,12490,0
20231205,193500,8162307410,12490,12490,12490,12490,0
20231205,193400,8162307410,12490,12490,12490,12490,0
20231205,193300,8162307410,12490,12490,12490,12490,0
20231205,193200,8162307410,12490,12490,12490,12490,0
20231205,193100,8162307410,12490,12490,12490,12490,0
20231205,193000,8162307410,12490,12490,12490,12490,0
20231205,192900,8162307410,12490,12490,12490,12490,0
20231205,192800,8162307410,12490,12490,12490,12490,0
20231205,192700,8162307410,12490,12490,12490,12490,0
20231205,192600,8162307410,12490,12490,12490,12490,6663
20231205,192500,8162307410,12490,12490,12490,12490,0
20231205,192400,8162307410,12490,12490,12490,12490,0
20231205,192300,8162307410,12490,12490,12490,12490,0
20231205,192200,8162307410,12490,12490,12490,12490,0
20231205,192100,8162307410,12490,12490,12490,12490,0
20231205,192000,8162307410,12490,12490,12490,12490,0
20231205,191900,8162307410,12490,12490,12490,12490,0
20231205,191800,8162307410,12490,12490,12490,12490,0
20231205,191700,8162307410,12490,12490,12490,12490,0
20231205,191600,8162307410,12490,12490,12490,12490,0
20231205,191500,8162307410,12490,12490,12490,12490,0
20231205,191400,8162307410,12490,12490,12490,12490,0
20231205,191300,8162307410,12490,12490,12490,12490,0
20231205,191200,8162307410,12490,12490,12490,12490,0
20231205,191100,8162307410,12490,12490,12490,12490,0
20231205,191000,8162307410,12490,12490,12490,12490,0
20231205,190900,8162307410,12490,12490,12490,12490,0
20231205,190800,8162307410,12490,12490,12490,12490,0
20231205,190700,8162307410,12490,12490,12490,12490,0
20231205,190600,8162307410,12490,12490,12490,12490,0
20231205,190500,8162307410,12490,12490,12490,12490,0
20231205,190400,8162307410,12490,12490,12490,12490,0
20231205,190300,8162307410,12490,12490,12490,12490,0
20231205,190200,8162307410,12490,12490,12490,12490,0
20231205,190100,8162307410,12490,12490,12490,12490,0
20231205,190000,8162307410,12490,12490,12490,12490,0
20231205,185900,8162307410,12490,12490,12490,12490,0
20231205,185800,8162307410,12490,12490,12490,12490,0
20231205,185700,8162307410,12490,12490,12490,12490,0
20231205,185600,8162307410,12490,12490,12490,12490,6663
20231205,185500,8162307410,12490,12490,12490,12490,0
20231205,185400,8162307410,12490,12490,12490,12490,0
20231205,185300,8162307410,12490,12490,12490,12490,0
20231205,185200,8162307410,12490,12490,12490,12490,0
20231205,185100,8162307410,12490,12490,12490,12490,0
20231205,185000,8162307410,12490,12490,12490,12490,0
20231205,184900,8162307410,12490,12490,12490,12490,0
20231205,184800,8162307410,12490,12490,12490,12490,0
20231205,184700,8162307410,12490,12490,12490,12490,0
20231205,184600,8162307410,12490,12490,12490,12490,0
20231205,184500,8162307410,12490,12490,12490,12490,0
20231205,184400,8162307410,12490,12490,12490,12490,0
20231205,184300,8162307410,12490,12490,12490,12490,0
20231205,184200,8162307410,12490,12490,12490,12490,0
20231205,184100,8162307410,12490,12490,12490,12490,0
20231205,184000,8162307410,12490,12490,12490,12490,0
20231205,183900,8162307410,12490,12490,12490,12490,0
20231205,183800,8162307410,12490,12490,12490,12490,0
20231205,183700,8162307410,12490,12490,12490,12490,0
20231205,183600,8162307410,12490,12490,12490,12490,0
20231205,183500,8162307410,12490,12490,12490,12490,0
20231205,183400,8162307410,12490,12490,12490,12490,0
20231205,183300,8162307410,12490,12490,12490,12490,0
20231205,183200,8162307410,12490,12490,12490,12490,0
20231205,183100,8162307410,12490,12490,12490,12490,0
20231205,183000,8162307410,12490,12490,12490,12490,0
20231205,182900,8162307410,12490,12490,12490,12490,0
20231205,182800,8162307410,12490,12490,12490,12490,0
20231205,182700,8162307410,12490,12490,12490,12490,0
20231205,182600,8162307410,12490,12490,12490,12490,6663
20231205,182500,8162307410,12490,12490,12490,12490,0
20231205,182400,8162307410,12490,12490,12490,12490,0
20231205,182300,8162307410,12490,12490,12490,12490,0
20231205,182200,8162307410,12490,12490,12490,12490,0
20231205,182100,8162307410,12490,12490,12490,12490,0
20231205,182000,8162307410,12490,12490,12490,12490,0
20231205,181900,8162307410,12490,12490,12490,12490,0
20231205,181800,8162307410,12490,12490,12490,12490,0
20231205,181700,8162307410,12490,12490,12490,12490,0
20231205,181600,8162307410,12490,12490,12490,12490,0
20231205,181500,8162307410,12490,12490,12490,12490,0
20231205,181400,8162307410,12490,12490,12490,12490,0
20231205,181300,8162307410,12490,12490,12490,12490,0
20231205,181200,8162307410,12490,12490,12490,12490,0
20231205,181100,8162307410,12490,12490,12490,12490,0
20231205,181000,8162307410,12490,12490,12490,12490,0
20231205,180900,8162307410,12490,12490,12490,12490,0
20231205,180800,8162307410,12490,12490,12490,12490,0
20231205,180700,8162307410,12490,12490,12490,12490,0
20231205,180600,8162307410,12490,12490,12490,12490,0
20231205,180500,8162307410,12490,12490,12490,12490,0
20231205,180400,8162307410,12490,12490,12490,12490,0
20231205,180300,8162307410,12490,12490,12490,12490,0
20231205,180200,8162307410,12490,12490,12490,12490,0
20231205,180100,8162307410,12490,12490,12490,12490,0
20231205,180000,8162307410,12490,12490,12490,12490,0
20231205,175900,8162307410,12490,12490,12490,12490,0
20231205,175800,8162307410,12490,12490,12490,12490,0
20231205,175700,8162307410,12490,12490,12490,12490,0
20231205,175600,8162307410,12490,12490,12490,12490,6663
20231205,175500,8162307410,12490,12490,12490,12490,0
20231205,175400,8162307410,12490,12490,12490,12490,0
20231205,175300,8162307410,12490,12490,12490,12490,0
20231205,175200,8162307410,12490,12490,12490,12490,0
20231205,175100,8162307410,12490,12490,12490,12490,0
20231205,175000,8162307410,12490,12490,12490,12490,0
20231205,174900,8162307410,12490,12490,12490,12490,0
20231205,174800,8162307410,12490,12490,12490,12490,0
20231205,174700,8162307410,12490,12490,12490,12490,0
20231205,174600,8162307410,12490,12490,12490,12490,0
20231205,174500,8162307410,12490,12490,12490,12490,0
20231205,174400,8162307410,12490,12490,12490,12490,0
20231205,174300,8162307410,12490,12490,12490,12490,0
20231205,174200,8162307410,12490,12490,12490,12490,0
20231205,174100,8162307410,12490,12490,12490,12490,0
20231205,174000,8162307410,12490,12490,12490,12490,0
20231205,173900,8162307410,12490,12490,12490,12490,0
20231205,173800,8162307410,12490,12490,12490,12490,0
20231205,173700,8162307410,12490,12490,12490,12490,0
20231205,173600,8162307410,12490,12490,12490,12490,0
20231205,173500,8162307410,12490,12490,12490,12490,0
20231205,173400,8162307410,12490,12490,12490,12490,0
20231205,173300,8162307410,12490,12490,12490,12490,0
20231205,173200,8162307410,12490,12490,12490,12490,0
20231205,173100,8162307410,12490,12490,12490,12490,0
20231205,173000,8162307410,12490,12490,12490,12490,0
20231205,172900,8162307410,12490,12490,12490,12490,0
20231205,172800,8162307410,12490,12490,12490,12490,0
20231205,172700,8162307410,12490,12490,12490,12490,0
20231205,172600,8162307410,12490,12490,12490,12490,6663
20231205,172500,8162307410,12490,12490,12490,12490,0
20231205,172400,8162307410,12490,12490,12490,12490,0
20231205,172300,8162307410,12490,12490,12490,12490,0
20231205,172200,8162307410,12490,12490,12490,12490,0
20231205,172100,8162307410,12490,12490,12490,12490,0
20231205,172000,8162307410,12490,12490,12490,12490,0
20231205,171900,8162307410,12490,12490,12490,12490,0
20231205,171800,8162307410,12490,12490,12490,12490,0
20231205,171700,8162307410,12490,12490,12490,12490,0
20231205,171600,8162307410,12490,12490,12490,12490,0
20231205,171500,8162307410,12490,12490,12490,12490,0
20231205,171400,8162307410,12490,12490,12490,12490,0
20231205,171300,8162307410,12490,12490,12490,12490,0
20231205,171200,8162307410,12490,12490,12490,12490,0
20231205,171100,8162307410,12490,12490,12490,12490,0
20231205,171000,8162307410,12490,12490,12490,12490,0
20231205,170900,8162307410,12490,12490,12490,12490,0
20231205,170800,8162307410,12490,12490,12490,12490,0
20231205,170700,8162307410,12490,12490,12490,12490,0
20231205,170600,8162307410,12490,12490,12490,12490,0
20231205,170500,8162307410,12490,12490,12490,12490,0
20231205,170400,8162307410,12490,12490,12490,12490,0
20231205,170300,8162307410,12490,12490,12490,12490,0
20231205,170200,8162307410,12490,12490,12490,12490,0
20231205,170100,8162307410,12490,12490,12490,12490,0
20231205,170000,8162307410,12490,12490,12490,12490,0
20231205,165900,8162307410,12490,12490,12490,12490,0
20231205,165800,8162307410,12490,12490,12490,12490,0
20231205,165700,8162307410,12490,12490,12490,12490,0
20231205,165600,8162307410,12490,12490,12490,12490,6663
20231205,165500,8162307410,12490,12490,12490,12490,0
20231205,165400,8162307410,12490,12490,12490,12490,0
20231205,165300,8162307410,12490,12490,12490,12490,0
20231205,165200,8162307410,12490,12490,12490,12490,0
20231205,165100,8162307410,12490,12490,12490,12490,0
20231205,165000,8162307410,12490,12490,12490,12490,0
20231205,164900,8162307410,12490,12490,12490,12490,0
20231205,164800,8162307410,12490,12490,12490,12490,0
20231205,164700,8162307410,12490,12490,12490,12490,0
20231205,164600,8162307410,12490,12490,12490,12490,0
20231205,164500,8162307410,12490,12490,12490,12490,0
20231205,164400,8162307410,12490,12490,12490,12490,0
20231205,164300,8162307410,12490,12490,12490,12490,0
20231205,164200,8162307410,12490,12490,12490,12490,0
20231205,164100,8162307410,12490,12490,12490,12490,0
20231205,164000,8162307410,12490,12490,12490,12490,0
20231205,163900,8162307410,12490,12490,12490,12490,0
20231205,163800,8162307410,12490,12490,12490,12490,0
20231205,163700,8162307410,12490,12490,12490,12490,0
20231205,163600,8162307410,12490,12490,12490,12490,0
20231205,163500,8162307410,12490,12490,12490,12490,0
20231205,163400,8162307410,12490,12490,12490,12490,0
20231205,163300,8162307410,12490,12490,12490,12490,0
20231205,163200,8162307410,12490,12490,12490,12490,0
20231205,163100,8162307410,12490,12490,12490,12490,0
20231205,163000,8162307410,12490,12490,12490,12490,0
20231205,162900,8162307410,12490,12490,12490,12490,0
20231205,162800,8162307410,12490,12490,12490,12490,0
20231205,162700,8162307410,12490,12490,12490,12490,0
20231205,162600,8162307410,12490,12490,12490,12490,6663
20231205,162500,8162307410,12490,12490,12490,12490,0
20231205,162400,8162307410,12490,12490,12490,12490,0
20231205,162300,8162307410,12490,12490,12490,12490,0
20231205,162200,8162307410,12490,12490,12490,12490,0
20231205,162100,8162307410,12490,12490,12490,12490,0
20231205,162000,8162307410,12490,12490,12490,12490,0
20231205,161900,8162307410,12490,12490,12490,12490,0
20231205,161800,8162307410,12490,12490,12490,12490,0
20231205,161700,8162307410,12490,12490,12490,12490,0
20231205,161600,8162307410,12490,12490,12490,12490,0
20231205,161500,8162307410,12490,12490,12490,12490,0
20231205,161400,8162307410,12490,12490,12490,12490,0
20231205,161300,8162307410,12490,12490,12490,12490,0
20231205,161200,8162307410,12490,12490,12490,12490,0
20231205,161100,8162307410,12490,12490,12490,12490,0
20231205,161000,8162307410,12490,12490,12490,12490,0
20231205,160900,8162307410,12490,12490,12490,12490,0
20231205,160800,8162307410,12490,12490,12490,12490,0
20231205,160700,8162307410,12490,12490,12490,12490,0
20231205,160600,8162307410,12490,12490,12490,12490,0
20231205,160500,8162307410,12490,12490,12490,12490,0
20231205,160400,8162307410,12490,12490,12490,12490,0
20231205,160300,8162307410,12490,12490,12490,12490,0
20231205,160200,8162307410,12490,12490,12490,12490,0
20231205,160100,8162307410,12490,12490,12490,12490,0
20231205,160000,8162307410,12490,12490,12490,12490,0
20231205,155900,8162307410,12490,12490,12490,12490,0
20231205,155800,8162307410,12490,12490,12490,12490,0
20231205,155700,8162307410,12490,12490,12490,12490,0
20231205,155600,8162307410,12490,12490,12490,12490,6663
20231205,155500,8162307410,12490,12490,12490,12490,0
20231205,155400,8162307410,12490,12490,12490,12490,0
20231205,155300,8162307410,12490,12490,12490,12490,0
20231205,155200,8162307410,12490,12490,12490,12490,0
20231205,155100,8162307410,12490,12490,12490,12490,0
20231205,155000,8162307410,12490,12490,12490,12490,0
20231205,154900,8162307410,12490,12490,12490,12490,0
20231205,154800,8162307410,12490,12490,12490,12490,0
20231205,154700,8162307410,12490,12490,12490,12490,0
20231205,154600,8162307410,12490,12490,12490,12490,0
20231205,154500,8162307410,12490,12490,12490,12490,0
20231205,154400,8162307410,12490,12490,12490,12490,0
20231205,154300,8162307410,12490,12490,12490,12490,0
20231205,154200,8162307410,12490,12490,12490,12490,0
20231205,154100,8162307410,12490,12490,12490,12490,0
20231205,154000,8162307410,12490,12490,12490,12490,0
20231205,153900,8162307410,12490,12490,12490,12490,0
20231205,153800,8162307410,12490,12490,12490,12490,0
20231205,153700,8162307410,12490,12490,12490,12490,0
20231205,153600,8162307410,12490,12490,12490,12490,0
20231205,153500,8162307410,12490,12490,12490,12490,0
20231205,153400,8162307410,12490,12490,12490,12490,0
20231205,153300,8162307410,12490,12490,12490,12490,0
20231205,153200,8162307410,12490,12490,12490,12490,0
20231205,153100,8162307410,12490,12490,12490,12490,0
20231205,153000,8162307410,12490,12490,12490,12490,6663
20231205,152900,8079086540,12490,12490,12490,12490,0
20231205,152800,8079086540,12490,12490,12490,12490,0
20231205,152700,8079086540,12490,12490,12490,12490,0
20231205,152600,8079086540,12490,12490,12490,12490,0
20231205,152500,8079086540,12490,12490,12490,12490,0
20231205,152400,8079086540,12490,12490,12490,12490,0
20231205,152300,8079086540,12490,12490,12490,12490,0
20231205,152200,8079086540,12490,12490,12490,12490,0
20231205,152100,8079086540,12490,12490,12490,12490,0
20231205,152000,8079086540,12490,12490,12490,12490,0
20231205,151900,8079086540,12490,12490,12490,12480,782
20231205,151800,8069320150,12490,12480,12490,12480,1079
20231205,151700,8055850980,12490,12480,12490,12480,2291
20231205,151600,8027239010,12480,12490,12490,12480,919
20231205,151500,8015767480,12490,12480,12490,12460,1512
20231205,151400,7996904340,12490,12470,12490,12470,1221
20231205,151300,7981676150,12490,12490,12490,12470,1495
20231205,151200,7963019670,12480,12480,12480,12470,1737
20231205,151100,7941352950,12470,12480,12480,12470,1335
20231205,151000,7924702290,12480,12470,12480,12470,1592
20231205,150900,7904848280,12480,12470,12490,12460,2717
20231205,150800,7870936750,12460,12470,12490,12460,1042
20231205,150700,7857943140,12470,12470,12470,12460,1994
20231205,150600,7833092670,12460,12480,12480,12460,2662
20231205,150500,7799895890,12480,12460,12480,12460,2290
20231205,150400,7771348080,12470,12470,12470,12460,1380
20231205,150300,7754148840,12480,12480,12480,12470,1553
20231205,150200,7734778690,12470,12490,12490,12470,737
20231205,150100,7725582020,12490,12480,12490,12470,2749
20231205,150000,7691270530,12470,12480,12490,12470,1470
20231205,145900,7672935260,12490,12480,12490,12470,2227
20231205,145800,7645148590,12480,12480,12480,12470,616
20231205,145700,7637465650,12470,12470,12480,12460,3807
20231205,145600,7589976110,12470,12470,12480,12460,1657
20231205,145500,7569307290,12470,12470,12480,12460,1499
20231205,145400,7550618450,12470,12470,12470,12460,671
20231205,145300,7542255260,12470,12480,12480,12470,2196
20231205,145200,7514862870,12480,12480,12480,12470,1537
20231205,145100,7495691610,12480,12470,12480,12470,2222
20231205,145000,7467976680,12480,12480,12480,12470,2412
20231205,144900,7437885040,12480,12480,12480,12470,1146
20231205,144800,7423586970,12480,12480,12480,12470,1460
20231205,144700,7405376290,12480,12470,12480,12470,1419
20231205,144600,7387677180,12470,12470,12480,12460,1708
20231205,144500,7366380610,12480,12480,12480,12470,1710
20231205,144400,7345049920,12480,12470,12480,12470,1607
20231205,144300,7324999690,12480,12480,12480,12470,1000
20231205,144200,7312523810,12480,12490,12490,12470,1783
20231205,144100,7290281150,12480,12490,12490,12480,1297
20231205,144000,7274091730,12490,12480,12490,12480,1544
20231205,143900,7254817290,12480,12480,12480,12470,1497
20231205,143800,7236135730,12480,12480,12480,12470,1604
20231205,143700,7216128010,12470,12470,12480,12460,1860
20231205,143600,7192937350,12460,12470,12470,12460,1153
20231205,143500,7178566150,12470,12460,12470,12460,1010
20231205,143400,7165975780,12470,12460,12470,12460,2164
20231205,143300,7139005790,12470,12460,12470,12460,942
20231205,143200,7127267050,12470,12470,12480,12460,1103
20231205,143100,7113518580,12470,12470,12480,12460,1281
20231205,143000,7097548790,12480,12470,12480,12460,1175
20231205,142900,7082903730,12470,12470,12490,12470,989
20231205,142800,7070569190,12490,12480,12490,12470,2702
20231205,142700,7036857580,12480,12470,12480,12470,1519
20231205,142600,7017910870,12480,12470,12480,12470,1215
20231205,142500,7002757790,12480,12460,12480,12460,2580
20231205,142400,6970582820,12470,12460,12470,12450,2026
20231205,142300,6945336780,12470,12470,12470,12450,1937
20231205,142200,6921195780,12470,12470,12470,12460,2043
20231205,142100,6895735160,12470,12460,12470,12460,1314
20231205,142000,6879359840,12470,12460,12480,12460,948
20231205,141900,6867541130,12470,12460,12470,12460,1613
20231205,141800,6847438190,12470,12470,12470,12460,1525
20231205,141700,6828431550,12460,12460,12460,12450,3737
20231205,141600,6781874530,12450,12460,12460,12450,1307
20231205,141500,6765594640,12460,12460,12460,12450,2359
20231205,141400,6736211500,12460,12470,12470,12460,1625
20231205,141300,6715957870,12470,12470,12470,12460,1875
20231205,141200,6692588740,12470,12470,12470,12460,1572
20231205,141100,6672995900,12470,12460,12470,12460,944
20231205,141000,6661232350,12470,12470,12470,12460,1474
20231205,140900,6642861670,12460,12460,12470,12460,1329
20231205,140800,6626299320,12470,12480,12480,12460,1143
20231205,140700,6612050660,12480,12480,12480,12460,1674
20231205,140600,6591179160,12480,12460,12480,12460,1415
20231205,140500,6573532080,12470,12480,12480,12460,1721
20231205,140400,6552073610,12480,12470,12480,12470,1213
20231205,140300,6536945500,12480,12470,12480,12470,1979
20231205,140200,6512257690,12480,12480,12490,12470,1128
20231205,140100,6498180740,12490,12480,12490,12480,1243
20231205,140000,6482666240,12470,12470,12490,12470,3574
20231205,135900,6438075560,12470,12470,12490,12460,5177
20231205,135800,6373478660,12470,12470,12470,12460,1093
20231205,135700,6359854220,12470,12470,12480,12460,2002
20231205,135600,6334892990,12470,12470,12470,12460,2343
20231205,135500,6305684900,12460,12470,12470,12460,2153
20231205,135400,6278847150,12470,12470,12470,12460,1994
20231205,135300,6253992240,12470,12460,12470,12460,1845
20231205,135200,6230999500,12460,12470,12480,12460,1218
20231205,135100,6215811070,12480,12480,12480,12470,2122
20231205,135000,6189343630,12470,12480,12480,12470,1430
20231205,134900,6171508060,12480,12480,12480,12470,1533
20231205,134800,6152386330,12480,12470,12480,12470,1886
20231205,134700,6128863160,12480,12470,12480,12470,2225
20231205,134600,6101106900,12480,12480,12480,12470,1547
20231205,134500,6081804600,12470,12470,12480,12470,1163
20231205,134400,6067300860,12480,12480,12480,12470,1993
20231205,134300,6042438340,12480,12480,12480,12470,2417
20231205,134200,6012284920,12480,12490,12490,12470,1746
20231205,134100,5990504360,12490,12480,12490,12470,1161
20231205,134000,5976017190,12480,12470,12490,12470,2528
20231205,133900,5944476660,12470,12490,12490,12470,2384
20231205,133800,5914721810,12490,12490,12490,12480,3666
20231205,133700,5868961120,12480,12490,12490,12480,1554
20231205,133600,5849562060,12480,12490,12490,12480,773
20231205,133500,5839911960,12480,12480,12490,12480,2078
20231205,133400,5813972260,12490,12490,12490,12480,1611
20231205,133300,5793860980,12490,12480,12490,12480,2480
20231205,133200,5762901900,12490,12480,12490,12480,2074
20231205,133100,5737007660,12490,12480,12490,12480,1607
20231205,133000,5716944440,12480,12490,12490,12480,1751
20231205,132900,5695085320,12490,12490,12490,12480,2232
20231205,132800,5667217750,12490,12490,12490,12480,1358
20231205,132700,5650266330,12490,12490,12490,12480,1504
20231205,132600,5631486720,12500,12500,12500,12490,1909
20231205,132500,5607634910,12490,12500,12500,12490,1444
20231205,132400,5589594910,12500,12500,12500,12490,1521
20231205,132300,5570594770,12500,12500,12500,12490,2249
20231205,132200,5542494570,12500,12490,12500,12490,2280
20231205,132100,5514009400,12490,12490,12500,12490,1406
20231205,132000,5496445540,12500,12500,12500,12490,1403
20231205,131900,5478918210,12500,12500,12500,12490,1802
20231205,131800,5456406760,12500,12500,12500,12490,1436
20231205,131700,5438466970,12490,12500,12500,12490,2041
20231205,131600,5412973020,12500,12490,12500,12490,1496
20231205,131500,5394285150,12510,12510,12510,12490,1076
20231205,131400,5380832970,12510,12510,12510,12490,1149
20231205,131300,5366479090,12510,12500,12510,12490,1836
20231205,131200,5343533130,12500,12490,12510,12490,624
20231205,131100,5335733300,12500,12500,12500,12490,482
20231205,131000,5329708470,12500,12500,12500,12490,1456
20231205,130900,5311508490,12500,12500,12510,12500,3548
20231205,130800,5267136070,12500,12490,12500,12490,151
20231205,130700,5265248710,12500,12500,12500,12490,866
20231205,130600,5254423830,12500,12500,12500,12490,354
20231205,130500,5249998940,12500,12500,12500,12490,2444
20231205,130400,5219449070,12490,12500,12500,12490,961
20231205,130300,5207437730,12500,12500,12500,12490,2270
20231205,130200,5179077600,12500,12510,12510,12500,7776
20231205,130100,5081877070,12510,12500,12510,12500,843
20231205,130000,5071331780,12510,12510,12510,12500,2994
20231205,125900,5033878920,12510,12510,12510,12500,306
20231205,125800,5030051270,12510,12510,12510,12500,600
20231205,125700,5022545520,12500,12510,12510,12500,241
20231205,125600,5019530730,12510,12510,12510,12500,554
20231205,125500,5012600300,12510,12510,12510,12500,1135
20231205,125400,4998407380,12510,12500,12510,12500,2187
20231205,125300,4971065480,12510,12510,12510,12500,180
20231205,125200,4968813710,12500,12510,12510,12500,269
20231205,125100,4965449020,12510,12510,12510,12500,263
20231205,125000,4962159000,12510,12500,12510,12500,594
20231205,124900,4954730680,12510,12510,12510,12500,456
20231205,124800,4949026340,12520,12520,12520,12500,1244
20231205,124700,4933462580,12510,12510,12520,12510,679
20231205,124600,4924967050,12510,12510,12520,12510,382
20231205,124500,4920187650,12520,12520,12520,12520,424
20231205,124400,4914879170,12520,12520,12520,12510,312
20231205,124300,4910973520,12520,12520,12520,12510,328
20231205,124200,4906867090,12520,12510,12520,12510,830
20231205,124100,4896477600,12510,12510,12520,12510,431
20231205,124000,4891084170,12520,12520,12520,12510,421
20231205,123900,4885816250,12520,12510,12520,12510,806
20231205,123800,4875725980,12520,12520,12520,12520,188
20231205,123700,4873372220,12520,12520,12520,12510,265
20231205,123600,4870056030,12520,12520,12520,12520,417
20231205,123500,4864835190,12520,12510,12520,12510,173
20231205,123400,4862669740,12520,12520,12520,12510,316
20231205,123300,4858716060,12510,12520,12520,12510,2829
20231205,123200,4823315620,12520,12510,12520,12510,2109
20231205,123100,4796911350,12510,12510,12520,12510,149
20231205,123000,4795046410,12510,12510,12520,12510,420
20231205,122900,4789789130,12510,12510,12520,12510,7251
20231205,122800,4699022000,12520,12520,12520,12510,1768
20231205,122700,4676903120,12510,12520,12520,12510,162
20231205,122600,4674875200,12520,12520,12520,12520,2485
20231205,122500,4643763000,12510,12510,12520,12510,194
20231205,122400,4641334940,12520,12520,12520,12510,176
20231205,122300,4639132030,12520,12520,12520,12510,267
20231205,122200,4635789230,12520,12520,12520,12510,314
20231205,122100,4631858060,12520,12510,12520,12510,219
20231205,122000,4629116230,12510,12520,12520,12510,8661
20231205,121900,4520680840,12520,12510,12520,12510,3119
20231205,121800,4481631090,12520,12510,12520,12510,129
20231205,121700,4480016040,12520,12510,12520,12510,371
20231205,121600,4475371770,12520,12520,12520,12510,142
20231205,121500,4473594120,12510,12520,12520,12510,163
20231205,121400,4471553480,12510,12520,12520,12510,634
20231205,121300,4463618480,12510,12510,12510,12500,2416
20231205,121200,4433394500,12500,12500,12510,12500,2636
20231205,121100,4400442970,12510,12510,12510,12500,416
20231205,121000,4395238820,12510,12510,12510,12500,1544
20231205,120900,4375936510,12510,12510,12510,12500,435
20231205,120800,4370495070,12510,12510,12510,12510,334
20231205,120700,4366316730,12510,12500,12510,12500,167
20231205,120600,4364227770,12510,12510,12510,12510,102
20231205,120500,4362951750,12510,12510,12510,12500,565
20231205,120400,4355883720,12510,12500,12510,12500,137
20231205,120300,4354170180,12500,12510,12510,12500,16
20231205,120200,4353970030,12500,12490,12510,12490,218
20231205,120100,4351243850,12510,12500,12510,12500,28416
20231205,120000,3996001020,12490,12500,12500,12490,891
20231205,115900,3984864260,12500,12490,12500,12490,136
20231205,115800,3983164380,12500,12500,12500,12490,4646
20231205,115700,3925091980,12490,12500,12500,12490,814
20231205,115600,3914919590,12500,12490,12500,12490,188
20231205,115500,3912570160,12490,12500,12500,12490,1782
20231205,115400,3890295960,12500,12490,12500,12490,185
20231205,115300,3887984300,12500,12500,12500,12490,437
20231205,115200,3882522330,12500,12490,12500,12490,214
20231205,115100,3879847470,12500,12490,12500,12490,2332
20231205,115000,3850719780,12500,12500,12500,12490,147
20231205,114900,3848882390,12490,12490,12500,12490,303
20231205,114800,3845095820,12500,12500,12500,12500,204
20231205,114700,3842545820,12500,12500,12500,12490,302
20231205,114600,3838770950,12490,12500,12500,12490,211
20231205,114500,3836133550,12500,12500,12500,12490,169
20231205,114400,3834021170,12500,12490,12500,12490,1609
20231205,114300,3813922660,12490,12490,12500,12490,518
20231205,114200,3807447900,12490,12490,12500,12490,185
20231205,114100,3805136250,12500,12500,12500,12500,462
20231205,114000,3799361250,12490,12500,12500,12490,281
20231205,113900,3795849230,12500,12500,12500,12500,425
20231205,113800,3790536730,12490,12490,12500,12490,970
20231205,113700,3778419450,12500,12500,12500,12490,364
20231205,113600,3773869980,12500,12500,12500,12500,168
20231205,113500,3771769980,12500,12490,12500,12490,577
20231205,113400,3764562530,12500,12500,12500,12490,397
20231205,113300,3759600790,12490,12500,12500,12490,7113
20231205,113200,3670688400,12500,12500,12500,12490,258
20231205,113100,3667464620,12500,12500,12500,12500,343
20231205,113000,3663177120,12500,12490,12500,12490,2939
20231205,112900,3626445730,12490,12480,12500,12480,21739
20231205,112800,3355007430,12480,12490,12490,12480,1138
20231205,112700,3340801530,12490,12480,12490,12480,2636
20231205,112600,3307881090,12480,12480,12490,12480,768
20231205,112500,3298295970,12490,12480,12490,12480,995
20231205,112400,3285876550,12490,12490,12490,12480,341
20231205,112300,3281617860,12490,12490,12490,12480,535
20231205,112200,3274940460,12490,12480,12490,12480,362
20231205,112100,3270421700,12480,12480,12490,12480,471
20231205,112000,3264540930,12490,12490,12490,12480,2067
20231205,111900,3238741430,12490,12490,12490,12490,322
20231205,111800,3234719650,12480,12480,12490,12480,1697
20231205,111700,3213541040,12490,12470,12490,12470,12353
20231205,111600,3059374390,12470,12480,12480,12470,345
20231205,111500,3055071240,12470,12480,12480,12470,314
20231205,111400,3051153640,12480,12470,12480,12470,313
20231205,111300,3047249260,12470,12480,12480,12460,1777
20231205,111200,3025098430,12480,12470,12480,12470,318
20231205,111100,3021131970,12480,12470,12480,12470,4196
20231205,111000,2968806520,12480,12480,12480,12470,964
20231205,110900,2956776150,12480,12470,12480,12470,2187
20231205,110800,2929485790,12480,12460,12480,12460,11082
20231205,110700,2791313710,12460,12470,12470,12460,27
20231205,110600,2790977140,12470,12470,12470,12460,361
20231205,110500,2786475750,12470,12470,12470,12460,237
20231205,110400,2783520720,12470,12470,12470,12460,79
20231205,110300,2782535790,12470,12460,12470,12460,257
20231205,110200,2779331130,12470,12460,12470,12460,742
20231205,110100,2770082560,12470,12470,12470,12460,579
20231205,110000,2762867560,12470,12450,12470,12450,25644
20231205,105900,2443334580,12460,12460,12460,12460,786
20231205,105800,2433541020,12460,12460,12460,12450,69
20231205,105700,2432681880,12460,12450,12460,12450,163
20231205,105600,2430651510,12460,12460,12460,12450,545
20231205,105500,2423860850,12460,12460,12460,12450,308
20231205,105400,2420025750,12460,12460,12460,12460,466
20231205,105300,2414219390,12460,12460,12460,12450,345
20231205,105200,2409920840,12460,12460,12460,12460,9
20231205,105100,2409808700,12450,12450,12460,12450,2175
20231205,105000,2382728910,12460,12450,12460,12450,858
20231205,104900,2372039070,12460,12450,12460,12450,1445
20231205,104800,2354042120,12450,12440,12450,12440,4052
20231205,104700,2303604240,12450,12440,12450,12440,2103
20231205,104600,2277440680,12440,12450,12450,12440,243
20231205,104500,2274415440,12450,12450,12450,12440,521
20231205,104400,2267929230,12450,12450,12450,12440,3014
20231205,104300,2230432640,12450,12440,12450,12440,165
20231205,104200,2228379030,12440,12450,12450,12440,6217
20231205,104100,2150999130,12460,12460,12460,12450,387
20231205,104000,2146177680,12450,12460,12460,12450,242
20231205,103900,2143162560,12460,12450,12460,12450,752
20231205,103800,2133798430,12450,12450,12460,12450,891
20231205,103700,2122705240,12450,12450,12460,12450,1260
20231205,103600,2107017010,12450,12460,12460,12450,1497
20231205,103500,2088376070,12460,12450,12460,12450,2748
20231205,103400,2054163060,12460,12450,12460,12450,600
20231205,103300,2046689560,12460,12450,12460,12450,3226
20231205,103200,2006523990,12460,12450,12460,12450,2727
20231205,103100,1972570970,12450,12460,12460,12450,439
20231205,103000,1967101640,12450,12450,12450,12450,291
20231205,102900,1963478690,12460,12460,12460,12450,337
20231205,102800,1959281620,12460,12460,12460,12450,912
20231205,102700,1947918210,12460,12460,12460,12450,2083
20231205,102600,1921974630,12460,12450,12460,12450,1233
20231205,102500,1906617460,12460,12450,12460,12450,429
20231205,102400,1901272970,12450,12450,12460,12450,752
20231205,102300,1891910270,12460,12460,12460,12450,158
20231205,102200,1889941700,12460,12450,12460,12450,1295
20231205,102100,1873812470,12450,12460,12460,12450,482
20231205,102000,1867807460,12460,12450,12460,12450,231
20231205,101900,1864930050,12450,12460,12460,12450,524
20231205,101800,1858401620,12460,12460,12460,12450,46
20231205,101700,1857828870,12460,12460,12460,12450,207
20231205,101600,1855250400,12450,12450,12460,12450,1253
20231205,101500,1839648140,12460,12460,12460,12450,492
20231205,101400,1833517870,12460,12460,12460,12450,4942
20231205,101300,1771940570,12450,12460,12460,12450,318
20231205,101200,1767979470,12460,12460,12460,12450,428
20231205,101100,1762646640,12460,12450,12460,12450,5671
20231205,101000,1692042230,12450,12450,12450,12450,5839
20231205,100900,1619346680,12450,12450,12450,12440,564
20231205,100800,1612327300,12450,12450,12450,12440,236
20231205,100700,1609389600,12440,12450,12450,12440,431
20231205,100600,1604025780,12450,12450,12450,12440,572
20231205,100500,1596905200,12450,12450,12450,12440,126
20231205,100400,1595336550,12440,12450,12450,12440,36
20231205,100300,1594888680,12450,12450,12450,12440,725
20231205,100200,1585865380,12440,12450,12450,12440,346
20231205,100100,1581560110,12440,12440,12450,12440,668
20231205,100000,1573249790,12440,12440,12450,12440,3066
20231205,095900,1535104850,12450,12450,12450,12440,491
20231205,095800,1528993160,12450,12450,12450,12450,312
20231205,095700,1525108760,12450,12440,12450,12440,556
20231205,095600,1518187120,12440,12450,12450,12440,461
20231205,095500,1512452220,12450,12450,12450,12440,4203
20231205,095400,1460160820,12450,12450,12450,12440,644
20231205,095300,1452143030,12440,12450,12450,12440,6200
20231205,095200,1374993780,12440,12450,12450,12440,182
20231205,095100,1372728360,12450,12450,12450,12440,424
20231205,095000,1367450590,12450,12450,12450,12440,173
20231205,094900,1365297280,12440,12450,12450,12440,144
20231205,094800,1363504620,12450,12440,12450,12440,417
20231205,094700,1358313230,12450,12450,12450,12450,47
20231205,094600,1357728080,12450,12450,12450,12450,1767
20231205,094500,1335728930,12450,12450,12450,12440,1341
20231205,094400,1319037480,12450,12450,12450,12450,1249
20231205,094300,1303487430,12450,12460,12460,12450,2931
20231205,094200,1266995250,12460,12460,12460,12450,62
20231205,094100,1266222740,12460,12460,12460,12450,1452
20231205,094000,1248140150,12460,12460,12460,12460,211
20231205,093900,1245511090,12460,12460,12460,12450,60
20231205,093800,1244763510,12460,12450,12460,12450,3122
20231205,093700,1205891560,12450,12450,12450,12440,735
20231205,093600,1196746320,12450,12450,12450,12440,854
20231205,093500,1186114230,12450,12450,12450,12440,2883
20231205,093400,1150222880,12450,12450,12450,12440,6172
20231205,093300,1073386480,12450,12450,12450,12440,5650
20231205,093200,1003044090,12450,12450,12450,12440,2876
20231205,093100,967237910,12450,12450,12450,12440,1957
20231205,093000,942874130,12450,12450,12450,12450,547
20231205,092900,936063980,12450,12440,12450,12440,1171
20231205,092800,921486030,12440,12450,12450,12440,318
20231205,092700,917528940,12450,12440,12450,12440,152
20231205,092600,915636600,12440,12440,12450,12440,648
20231205,092500,907572480,12440,12440,12440,12440,1242
20231205,092400,892122000,12440,12450,12450,12440,919
20231205,092300,880688620,12440,12450,12450,12440,604
20231205,092200,873170770,12450,12450,12450,12450,697
20231205,092100,864493120,12450,12440,12450,12440,778
20231205,092000,854807590,12440,12430,12440,12430,20281
20231205,091900,602681660,12430,12420,12430,12420,179
20231205,091800,600457820,12420,12430,12430,12420,2220
20231205,091700,572864140,12420,12430,12430,12420,786
20231205,091600,563094960,12430,12430,12430,12430,3025
20231205,091500,525494210,12430,12410,12430,12410,10419
20231205,091400,396090610,12410,12420,12420,12410,311
20231205,091300,392228190,12420,12420,12420,12410,14772
20231205,091200,208760820,12420,12420,12420,12420,330
20231205,091100,204662220,12420,12420,12420,12410,702
20231205,091000,195944060,12410,12420,12420,12410,656
20231205,090900,187799000,12420,12420,12420,12410,190
20231205,090800,185440050,12410,12420,12420,12410,193
20231205,090700,183044830,12420,12410,12420,12400,1611
20231205,090600,163056410,12410,12410,12420,12410,2311
20231205,090500,134376640,12410,12420,12420,12410,647
20231205,090400,126346840,12410,12420,12420,12410,1926
20231205,090300,102443440,12410,12420,12420,12410,218
20231205,090200,99737150,12410,12410,12420,12410,405
20231205,090100,94711090,12410,12410,12420,12410,293
20231205,090000,91074950,12400,12410,12410,12400,7339