KissMeData/246710/min/candle-20231204.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231204,204400,506536110,7900,7900,7900,7900,770
20231204,204300,506536110,7900,7900,7900,7900,0
20231204,204200,506536110,7900,7900,7900,7900,0
20231204,204100,506536110,7900,7900,7900,7900,0
20231204,204000,506536110,7900,7900,7900,7900,0
20231204,203900,506536110,7900,7900,7900,7900,0
20231204,203800,506536110,7900,7900,7900,7900,0
20231204,203700,506536110,7900,7900,7900,7900,0
20231204,203600,506536110,7900,7900,7900,7900,0
20231204,203500,506536110,7900,7900,7900,7900,0
20231204,203400,506536110,7900,7900,7900,7900,0
20231204,203300,506536110,7900,7900,7900,7900,0
20231204,203200,506536110,7900,7900,7900,7900,0
20231204,203100,506536110,7900,7900,7900,7900,0
20231204,203000,506536110,7900,7900,7900,7900,0
20231204,202900,506536110,7900,7900,7900,7900,0
20231204,202800,506536110,7900,7900,7900,7900,0
20231204,202700,506536110,7900,7900,7900,7900,0
20231204,202600,506536110,7900,7900,7900,7900,0
20231204,202500,506536110,7900,7900,7900,7900,0
20231204,202400,506536110,7900,7900,7900,7900,0
20231204,202300,506536110,7900,7900,7900,7900,0
20231204,202200,506536110,7900,7900,7900,7900,0
20231204,202100,506536110,7900,7900,7900,7900,0
20231204,202000,506536110,7900,7900,7900,7900,0
20231204,201900,506536110,7900,7900,7900,7900,0
20231204,201800,506536110,7900,7900,7900,7900,0
20231204,201700,506536110,7900,7900,7900,7900,0
20231204,201600,506536110,7900,7900,7900,7900,0
20231204,201500,506536110,7900,7900,7900,7900,0
20231204,201400,506536110,7900,7900,7900,7900,770
20231204,201300,506536110,7900,7900,7900,7900,0
20231204,201200,506536110,7900,7900,7900,7900,0
20231204,201100,506536110,7900,7900,7900,7900,0
20231204,201000,506536110,7900,7900,7900,7900,0
20231204,200900,506536110,7900,7900,7900,7900,0
20231204,200800,506536110,7900,7900,7900,7900,0
20231204,200700,506536110,7900,7900,7900,7900,0
20231204,200600,506536110,7900,7900,7900,7900,0
20231204,200500,506536110,7900,7900,7900,7900,0
20231204,200400,506536110,7900,7900,7900,7900,0
20231204,200300,506536110,7900,7900,7900,7900,0
20231204,200200,506536110,7900,7900,7900,7900,0
20231204,200100,506536110,7900,7900,7900,7900,0
20231204,200000,506536110,7900,7900,7900,7900,0
20231204,195900,506536110,7900,7900,7900,7900,0
20231204,195800,506536110,7900,7900,7900,7900,0
20231204,195700,506536110,7900,7900,7900,7900,0
20231204,195600,506536110,7900,7900,7900,7900,0
20231204,195500,506536110,7900,7900,7900,7900,0
20231204,195400,506536110,7900,7900,7900,7900,0
20231204,195300,506536110,7900,7900,7900,7900,0
20231204,195200,506536110,7900,7900,7900,7900,0
20231204,195100,506536110,7900,7900,7900,7900,0
20231204,195000,506536110,7900,7900,7900,7900,0
20231204,194900,506536110,7900,7900,7900,7900,0
20231204,194800,506536110,7900,7900,7900,7900,0
20231204,194700,506536110,7900,7900,7900,7900,0
20231204,194600,506536110,7900,7900,7900,7900,0
20231204,194500,506536110,7900,7900,7900,7900,0
20231204,194400,506536110,7900,7900,7900,7900,770
20231204,194300,506536110,7900,7900,7900,7900,0
20231204,194200,506536110,7900,7900,7900,7900,0
20231204,194100,506536110,7900,7900,7900,7900,0
20231204,194000,506536110,7900,7900,7900,7900,0
20231204,193900,506536110,7900,7900,7900,7900,0
20231204,193800,506536110,7900,7900,7900,7900,0
20231204,193700,506536110,7900,7900,7900,7900,0
20231204,193600,506536110,7900,7900,7900,7900,0
20231204,193500,506536110,7900,7900,7900,7900,0
20231204,193400,506536110,7900,7900,7900,7900,0
20231204,193300,506536110,7900,7900,7900,7900,0
20231204,193200,506536110,7900,7900,7900,7900,0
20231204,193100,506536110,7900,7900,7900,7900,0
20231204,193000,506536110,7900,7900,7900,7900,0
20231204,192900,506536110,7900,7900,7900,7900,0
20231204,192800,506536110,7900,7900,7900,7900,0
20231204,192700,506536110,7900,7900,7900,7900,0
20231204,192600,506536110,7900,7900,7900,7900,0
20231204,192500,506536110,7900,7900,7900,7900,0
20231204,192400,506536110,7900,7900,7900,7900,0
20231204,192300,506536110,7900,7900,7900,7900,0
20231204,192200,506536110,7900,7900,7900,7900,0
20231204,192100,506536110,7900,7900,7900,7900,0
20231204,192000,506536110,7900,7900,7900,7900,0
20231204,191900,506536110,7900,7900,7900,7900,0
20231204,191800,506536110,7900,7900,7900,7900,0
20231204,191700,506536110,7900,7900,7900,7900,0
20231204,191600,506536110,7900,7900,7900,7900,0
20231204,191500,506536110,7900,7900,7900,7900,0
20231204,191400,506536110,7900,7900,7900,7900,770
20231204,191300,506536110,7900,7900,7900,7900,0
20231204,191200,506536110,7900,7900,7900,7900,0
20231204,191100,506536110,7900,7900,7900,7900,0
20231204,191000,506536110,7900,7900,7900,7900,0
20231204,190900,506536110,7900,7900,7900,7900,0
20231204,190800,506536110,7900,7900,7900,7900,0
20231204,190700,506536110,7900,7900,7900,7900,0
20231204,190600,506536110,7900,7900,7900,7900,0
20231204,190500,506536110,7900,7900,7900,7900,0
20231204,190400,506536110,7900,7900,7900,7900,0
20231204,190300,506536110,7900,7900,7900,7900,0
20231204,190200,506536110,7900,7900,7900,7900,0
20231204,190100,506536110,7900,7900,7900,7900,0
20231204,190000,506536110,7900,7900,7900,7900,0
20231204,185900,506536110,7900,7900,7900,7900,0
20231204,185800,506536110,7900,7900,7900,7900,0
20231204,185700,506536110,7900,7900,7900,7900,0
20231204,185600,506536110,7900,7900,7900,7900,0
20231204,185500,506536110,7900,7900,7900,7900,0
20231204,185400,506536110,7900,7900,7900,7900,0
20231204,185300,506536110,7900,7900,7900,7900,0
20231204,185200,506536110,7900,7900,7900,7900,0
20231204,185100,506536110,7900,7900,7900,7900,0
20231204,185000,506536110,7900,7900,7900,7900,0
20231204,184900,506536110,7900,7900,7900,7900,0
20231204,184800,506536110,7900,7900,7900,7900,0
20231204,184700,506536110,7900,7900,7900,7900,0
20231204,184600,506536110,7900,7900,7900,7900,0
20231204,184500,506536110,7900,7900,7900,7900,0
20231204,184400,506536110,7900,7900,7900,7900,770
20231204,184300,506536110,7900,7900,7900,7900,0
20231204,184200,506536110,7900,7900,7900,7900,0
20231204,184100,506536110,7900,7900,7900,7900,0
20231204,184000,506536110,7900,7900,7900,7900,0
20231204,183900,506536110,7900,7900,7900,7900,0
20231204,183800,506536110,7900,7900,7900,7900,0
20231204,183700,506536110,7900,7900,7900,7900,0
20231204,183600,506536110,7900,7900,7900,7900,0
20231204,183500,506536110,7900,7900,7900,7900,0
20231204,183400,506536110,7900,7900,7900,7900,0
20231204,183300,506536110,7900,7900,7900,7900,0
20231204,183200,506536110,7900,7900,7900,7900,0
20231204,183100,506536110,7900,7900,7900,7900,0
20231204,183000,506536110,7900,7900,7900,7900,0
20231204,182900,506536110,7900,7900,7900,7900,0
20231204,182800,506536110,7900,7900,7900,7900,0
20231204,182700,506536110,7900,7900,7900,7900,0
20231204,182600,506536110,7900,7900,7900,7900,0
20231204,182500,506536110,7900,7900,7900,7900,0
20231204,182400,506536110,7900,7900,7900,7900,0
20231204,182300,506536110,7900,7900,7900,7900,0
20231204,182200,506536110,7900,7900,7900,7900,0
20231204,182100,506536110,7900,7900,7900,7900,0
20231204,182000,506536110,7900,7900,7900,7900,0
20231204,181900,506536110,7900,7900,7900,7900,0
20231204,181800,506536110,7900,7900,7900,7900,0
20231204,181700,506536110,7900,7900,7900,7900,0
20231204,181600,506536110,7900,7900,7900,7900,0
20231204,181500,506536110,7900,7900,7900,7900,0
20231204,181400,506536110,7900,7900,7900,7900,770
20231204,181300,506536110,7900,7900,7900,7900,0
20231204,181200,506536110,7900,7900,7900,7900,0
20231204,181100,506536110,7900,7900,7900,7900,0
20231204,181000,506536110,7900,7900,7900,7900,0
20231204,180900,506536110,7900,7900,7900,7900,0
20231204,180800,506536110,7900,7900,7900,7900,0
20231204,180700,506536110,7900,7900,7900,7900,0
20231204,180600,506536110,7900,7900,7900,7900,0
20231204,180500,506536110,7900,7900,7900,7900,0
20231204,180400,506536110,7900,7900,7900,7900,0
20231204,180300,506536110,7900,7900,7900,7900,0
20231204,180200,506536110,7900,7900,7900,7900,0
20231204,180100,506536110,7900,7900,7900,7900,0
20231204,180000,506536110,7900,7900,7900,7900,0
20231204,175900,506536110,7900,7900,7900,7900,0
20231204,175800,506536110,7900,7900,7900,7900,0
20231204,175700,506536110,7900,7900,7900,7900,0
20231204,175600,506536110,7900,7900,7900,7900,0
20231204,175500,506536110,7900,7900,7900,7900,0
20231204,175400,506536110,7900,7900,7900,7900,0
20231204,175300,506536110,7900,7900,7900,7900,0
20231204,175200,506536110,7900,7900,7900,7900,0
20231204,175100,506536110,7900,7900,7900,7900,0
20231204,175000,506536110,7900,7900,7900,7900,0
20231204,174900,506536110,7900,7900,7900,7900,0
20231204,174800,506536110,7900,7900,7900,7900,0
20231204,174700,506536110,7900,7900,7900,7900,0
20231204,174600,506536110,7900,7900,7900,7900,0
20231204,174500,506536110,7900,7900,7900,7900,0
20231204,174400,506536110,7900,7900,7900,7900,770
20231204,174300,506536110,7900,7900,7900,7900,0
20231204,174200,506536110,7900,7900,7900,7900,0
20231204,174100,506536110,7900,7900,7900,7900,0
20231204,174000,506536110,7900,7900,7900,7900,0
20231204,173900,506536110,7900,7900,7900,7900,0
20231204,173800,506536110,7900,7900,7900,7900,0
20231204,173700,506536110,7900,7900,7900,7900,0
20231204,173600,506536110,7900,7900,7900,7900,0
20231204,173500,506536110,7900,7900,7900,7900,0
20231204,173400,506536110,7900,7900,7900,7900,0
20231204,173300,506536110,7900,7900,7900,7900,0
20231204,173200,506536110,7900,7900,7900,7900,0
20231204,173100,506536110,7900,7900,7900,7900,0
20231204,173000,506536110,7900,7900,7900,7900,0
20231204,172900,506536110,7900,7900,7900,7900,0
20231204,172800,506536110,7900,7900,7900,7900,0
20231204,172700,506536110,7900,7900,7900,7900,0
20231204,172600,506536110,7900,7900,7900,7900,0
20231204,172500,506536110,7900,7900,7900,7900,0
20231204,172400,506536110,7900,7900,7900,7900,0
20231204,172300,506536110,7900,7900,7900,7900,0
20231204,172200,506536110,7900,7900,7900,7900,0
20231204,172100,506536110,7900,7900,7900,7900,0
20231204,172000,506536110,7900,7900,7900,7900,0
20231204,171900,506536110,7900,7900,7900,7900,0
20231204,171800,506536110,7900,7900,7900,7900,0
20231204,171700,506536110,7900,7900,7900,7900,0
20231204,171600,506536110,7900,7900,7900,7900,0
20231204,171500,506536110,7900,7900,7900,7900,0
20231204,171400,506536110,7900,7900,7900,7900,770
20231204,171300,506536110,7900,7900,7900,7900,0
20231204,171200,506536110,7900,7900,7900,7900,0
20231204,171100,506536110,7900,7900,7900,7900,0
20231204,171000,506536110,7900,7900,7900,7900,0
20231204,170900,506536110,7900,7900,7900,7900,0
20231204,170800,506536110,7900,7900,7900,7900,0
20231204,170700,506536110,7900,7900,7900,7900,0
20231204,170600,506536110,7900,7900,7900,7900,0
20231204,170500,506536110,7900,7900,7900,7900,0
20231204,170400,506536110,7900,7900,7900,7900,0
20231204,170300,506536110,7900,7900,7900,7900,0
20231204,170200,506536110,7900,7900,7900,7900,0
20231204,170100,506536110,7900,7900,7900,7900,0
20231204,170000,506536110,7900,7900,7900,7900,0
20231204,165900,506536110,7900,7900,7900,7900,0
20231204,165800,506536110,7900,7900,7900,7900,0
20231204,165700,506536110,7900,7900,7900,7900,0
20231204,165600,506536110,7900,7900,7900,7900,0
20231204,165500,506536110,7900,7900,7900,7900,0
20231204,165400,506536110,7900,7900,7900,7900,0
20231204,165300,506536110,7900,7900,7900,7900,0
20231204,165200,506536110,7900,7900,7900,7900,0
20231204,165100,506536110,7900,7900,7900,7900,0
20231204,165000,506536110,7900,7900,7900,7900,0
20231204,164900,506536110,7900,7900,7900,7900,0
20231204,164800,506536110,7900,7900,7900,7900,0
20231204,164700,506536110,7900,7900,7900,7900,0
20231204,164600,506536110,7900,7900,7900,7900,0
20231204,164500,506536110,7900,7900,7900,7900,0
20231204,164400,506536110,7900,7900,7900,7900,770
20231204,164300,506536110,7900,7900,7900,7900,0
20231204,164200,506536110,7900,7900,7900,7900,0
20231204,164100,506536110,7900,7900,7900,7900,0
20231204,164000,506536110,7900,7900,7900,7900,0
20231204,163900,506536110,7900,7900,7900,7900,0
20231204,163800,506536110,7900,7900,7900,7900,0
20231204,163700,506536110,7900,7900,7900,7900,0
20231204,163600,506536110,7900,7900,7900,7900,0
20231204,163500,506536110,7900,7900,7900,7900,0
20231204,163400,506536110,7900,7900,7900,7900,0
20231204,163300,506536110,7900,7900,7900,7900,0
20231204,163200,506536110,7900,7900,7900,7900,0
20231204,163100,506536110,7900,7900,7900,7900,0
20231204,163000,506536110,7900,7900,7900,7900,0
20231204,162900,506536110,7900,7900,7900,7900,0
20231204,162800,506536110,7900,7900,7900,7900,0
20231204,162700,506536110,7900,7900,7900,7900,0
20231204,162600,506536110,7900,7900,7900,7900,0
20231204,162500,506536110,7900,7900,7900,7900,0
20231204,162400,506536110,7900,7900,7900,7900,0
20231204,162300,506536110,7900,7900,7900,7900,0
20231204,162200,506536110,7900,7900,7900,7900,0
20231204,162100,506536110,7900,7900,7900,7900,0
20231204,162000,506536110,7900,7900,7900,7900,0
20231204,161900,506536110,7900,7900,7900,7900,0
20231204,161800,506536110,7900,7900,7900,7900,0
20231204,161700,506536110,7900,7900,7900,7900,0
20231204,161600,506536110,7900,7900,7900,7900,0
20231204,161500,506536110,7900,7900,7900,7900,0
20231204,161400,506536110,7900,7900,7900,7900,770
20231204,161300,506536110,7900,7900,7900,7900,0
20231204,161200,506536110,7900,7900,7900,7900,0
20231204,161100,506536110,7900,7900,7900,7900,0
20231204,161000,506536110,7900,7900,7900,7900,0
20231204,160900,506536110,7900,7900,7900,7900,0
20231204,160800,506536110,7900,7900,7900,7900,0
20231204,160700,506536110,7900,7900,7900,7900,0
20231204,160600,506536110,7900,7900,7900,7900,0
20231204,160500,506536110,7900,7900,7900,7900,0
20231204,160400,506536110,7900,7900,7900,7900,0
20231204,160300,506536110,7900,7900,7900,7900,0
20231204,160200,506536110,7900,7900,7900,7900,0
20231204,160100,506536110,7900,7900,7900,7900,0
20231204,160000,506536110,7900,7900,7900,7900,0
20231204,155900,506536110,7900,7900,7900,7900,0
20231204,155800,506536110,7900,7900,7900,7900,0
20231204,155700,506536110,7900,7900,7900,7900,0
20231204,155600,506536110,7900,7900,7900,7900,0
20231204,155500,506536110,7900,7900,7900,7900,0
20231204,155400,506536110,7900,7900,7900,7900,0
20231204,155300,506536110,7900,7900,7900,7900,0
20231204,155200,506536110,7900,7900,7900,7900,0
20231204,155100,506536110,7900,7900,7900,7900,0
20231204,155000,506536110,7900,7900,7900,7900,0
20231204,154900,506536110,7900,7900,7900,7900,0
20231204,154800,506536110,7900,7900,7900,7900,0
20231204,154700,506536110,7900,7900,7900,7900,0
20231204,154600,506536110,7900,7900,7900,7900,0
20231204,154500,506536110,7900,7900,7900,7900,0
20231204,154400,506536110,7900,7900,7900,7900,770
20231204,154300,506536110,7900,7900,7900,7900,0
20231204,154200,506536110,7900,7900,7900,7900,0
20231204,154100,506536110,7900,7900,7900,7900,0
20231204,154000,506536110,7900,7900,7900,7900,0
20231204,153900,506536110,7900,7900,7900,7900,0
20231204,153800,506536110,7900,7900,7900,7900,0
20231204,153700,506536110,7900,7900,7900,7900,0
20231204,153600,506536110,7900,7900,7900,7900,0
20231204,153500,506536110,7900,7900,7900,7900,0
20231204,153400,506536110,7900,7900,7900,7900,0
20231204,153300,506536110,7900,7900,7900,7900,0
20231204,153200,506536110,7900,7900,7900,7900,0
20231204,153100,506536110,7900,7900,7900,7900,0
20231204,153000,506536110,7900,7900,7900,7900,770
20231204,152900,500453110,7820,7820,7820,7820,0
20231204,152800,500453110,7820,7820,7820,7820,0
20231204,152700,500453110,7820,7820,7820,7820,0
20231204,152600,500453110,7820,7820,7820,7820,0
20231204,152500,500453110,7820,7820,7820,7820,0
20231204,152400,500453110,7820,7820,7820,7820,0
20231204,152300,500453110,7820,7820,7820,7820,0
20231204,152200,500453110,7820,7820,7820,7820,0
20231204,152100,500453110,7820,7820,7820,7820,0
20231204,152000,500453110,7820,7820,7820,7820,0
20231204,151900,500453110,7820,7810,7820,7780,60
20231204,151800,499984860,7810,7800,7820,7790,117
20231204,151700,499072960,7800,7790,7810,7770,349
20231204,151600,496356330,7810,7800,7810,7800,47
20231204,151500,495989710,7800,7810,7810,7800,7
20231204,151400,495935070,7760,7830,7840,7760,104
20231204,151300,495126380,7830,7830,7830,7830,17
20231204,151200,494993270,7860,7830,7860,7830,21
20231204,151100,494828600,7830,7800,7830,7750,4782
20231204,151000,457631110,7820,7820,7820,7820,3
20231204,150900,457607650,7820,7820,7820,7770,363
20231204,150800,454781240,7830,7820,7830,7790,103
20231204,150700,453978390,7830,7830,7830,7830,57
20231204,150600,453532080,7840,7840,7840,7840,21
20231204,150500,453367440,7850,7840,7850,7840,51
20231204,150400,452967580,7850,7840,7850,7840,49
20231204,150300,452583410,7850,7850,7850,7850,0
20231204,150200,452583410,7850,7860,7860,7850,42
20231204,150100,452253600,7820,7820,7820,7770,995
20231204,150000,444507500,7820,7810,7820,7810,58
20231204,145900,444054420,7800,7810,7810,7800,31
20231204,145800,443812520,7810,7830,7830,7810,50
20231204,145700,443421800,7800,7830,7830,7800,97
20231204,145600,442663220,7840,7840,7840,7840,27
20231204,145500,442451540,7860,7860,7860,7860,0
20231204,145400,442451540,7860,7860,7860,7860,0
20231204,145300,442451540,7860,7800,7860,7800,99
20231204,145200,441677420,7830,7810,7830,7800,79
20231204,145100,441061080,7830,7840,7840,7830,36
20231204,145000,440779040,7840,7800,7840,7800,101
20231204,144900,439990150,7800,7840,7840,7800,2509
20231204,144800,420404840,7840,7840,7840,7840,50
20231204,144700,420012840,7830,7830,7830,7830,62
20231204,144600,419527380,7840,7840,7840,7840,4
20231204,144500,419496020,7840,7840,7840,7840,69
20231204,144400,418955060,7840,7840,7840,7840,0
20231204,144300,418955060,7840,7850,7850,7840,84
20231204,144200,418296300,7840,7840,7840,7840,48
20231204,144100,417919980,7850,7850,7850,7850,8
20231204,144000,417857180,7840,7840,7840,7840,20
20231204,143900,417700380,7840,7850,7850,7840,49
20231204,143800,417316020,7840,7850,7850,7840,102
20231204,143700,416515800,7850,7840,7850,7840,75
20231204,143600,415927540,7840,7850,7850,7840,145
20231204,143500,414790540,7850,7850,7860,7850,67
20231204,143400,414264490,7850,7860,7860,7850,45
20231204,143300,413910910,7860,7860,7860,7840,374
20231204,143200,410977140,7860,7850,7860,7850,57
20231204,143100,410529470,7850,7860,7860,7850,49
20231204,143000,410144640,7860,7860,7860,7860,37
20231204,142900,409853820,7850,7850,7850,7850,97
20231204,142800,409092370,7850,7850,7850,7850,20
20231204,142700,408935370,7850,7850,7850,7850,61
20231204,142600,408456520,7850,7850,7850,7850,0
20231204,142500,408456520,7850,7850,7850,7850,0
20231204,142400,408456520,7850,7850,7850,7850,26
20231204,142300,408252420,7850,7840,7850,7840,121
20231204,142200,407302580,7840,7850,7850,7840,52
20231204,142100,406894450,7840,7850,7850,7840,70
20231204,142000,406345450,7850,7850,7850,7850,81
20231204,141900,405709600,7860,7860,7860,7860,34
20231204,141800,405442360,7860,7850,7860,7850,59
20231204,141700,404979110,7860,7860,7860,7860,18
20231204,141600,404837630,7850,7850,7850,7850,52
20231204,141500,404429430,7860,7870,7870,7860,25
20231204,141400,404232890,7870,7870,7870,7860,76
20231204,141300,403635250,7870,7860,7870,7860,158
20231204,141200,402393230,7850,7860,7860,7850,80
20231204,141100,401764930,7870,7870,7870,7870,1
20231204,141000,401757060,7860,7860,7860,7850,126
20231204,140900,400766710,7870,7870,7870,7870,133
20231204,140800,399720000,7880,7880,7880,7880,19
20231204,140700,399570280,7890,7890,7890,7890,0
20231204,140600,399570280,7890,7890,7890,7890,13
20231204,140500,399467710,7890,7890,7890,7890,109
20231204,140400,398607700,7900,7900,7900,7900,203
20231204,140300,397004000,7900,7900,7900,7900,0
20231204,140200,397004000,7900,7900,7900,7900,0
20231204,140100,397004000,7900,7900,7900,7900,52
20231204,140000,396593200,7990,7990,7990,7990,0
20231204,135900,396593200,7990,7880,7990,7880,361
20231204,135800,393742590,7870,7870,7870,7870,0
20231204,135700,393742590,7870,7870,7870,7870,0
20231204,135600,393742590,7870,7870,7870,7860,577
20231204,135500,389201870,7870,7870,7870,7870,16
20231204,135400,389075950,7860,7860,7860,7860,98
20231204,135300,388305670,7870,7870,7870,7870,19
20231204,135200,388156140,7880,7880,7880,7880,22
20231204,135100,387982780,7900,7900,7900,7900,0
20231204,135000,387982780,7900,7870,7900,7870,94
20231204,134900,387242940,7870,7870,7880,7870,41
20231204,134800,386920260,7870,7820,7870,7820,109
20231204,134700,386065370,7820,7860,7860,7820,500
20231204,134600,382151660,7850,7880,7880,7850,29
20231204,134500,381923980,7840,7850,7850,7840,259
20231204,134400,379891620,7850,7910,7910,7850,1173
20231204,134300,370627660,7920,7920,7920,7920,20
20231204,134200,370469260,7910,7910,7910,7910,48
20231204,134100,370089580,7920,7920,7920,7920,0
20231204,134000,370089580,7920,7930,7930,7920,1750
20231204,133900,356212880,7930,7930,7930,7930,311
20231204,133800,353746650,7940,7940,7940,7940,22
20231204,133700,353571970,7990,7930,7990,7930,250
20231204,133600,351589360,7930,7930,7930,7930,96
20231204,133500,350828080,7930,7930,7930,7930,68
20231204,133400,350288840,7930,7930,7930,7930,30
20231204,133300,350050940,7930,7930,7930,7930,19
20231204,133200,349900270,7930,7930,7930,7930,0
20231204,133100,349900270,7930,7930,7930,7930,0
20231204,133000,349900270,7930,7930,7930,7930,34
20231204,132900,349630650,7930,7930,7930,7920,114
20231204,132800,348727610,7930,7930,7930,7920,68
20231204,132700,348188850,7930,7930,7930,7930,38
20231204,132600,347887510,7930,7940,7940,7930,18
20231204,132500,347744610,7940,7940,7940,7940,20
20231204,132400,347585810,7920,7930,7930,7920,200
20231204,132300,346001650,7930,7930,7930,7930,16
20231204,132200,345874770,7930,7930,7930,7930,22
20231204,132100,345700310,7930,7940,7940,7930,10
20231204,132000,345620950,7950,7950,7950,7950,17
20231204,131900,345485800,7990,7990,7990,7990,0
20231204,131800,345485800,7990,7990,7990,7990,0
20231204,131700,345485800,7990,7940,7990,7940,42
20231204,131600,345151880,7930,7930,7930,7930,49
20231204,131500,344763310,7940,7940,7940,7940,26
20231204,131400,344556870,7940,7940,7940,7940,48
20231204,131300,344175750,7940,7940,7950,7940,12
20231204,131200,344080420,7940,7940,7950,7920,442
20231204,131100,340568000,7940,7930,7940,7930,42
20231204,131000,340234640,7950,7950,7950,7950,0
20231204,130900,340234640,7950,7960,7960,7950,48
20231204,130800,339852850,7930,7960,7960,7930,50
20231204,130700,339455700,7960,7970,7970,7960,65
20231204,130600,338938130,7970,7970,7970,7970,0
20231204,130500,338938130,7970,7990,7990,7970,31
20231204,130400,338690840,7990,7990,7990,7990,0
20231204,130300,338690840,7990,7970,7990,7970,102
20231204,130200,337877260,7970,7970,7970,7970,0
20231204,130100,337877260,7970,7970,7970,7970,19
20231204,130000,337725830,7970,7970,7970,7970,0
20231204,125900,337725830,7970,7970,7970,7970,0
20231204,125800,337725830,7970,7970,7970,7970,22
20231204,125700,337550490,7960,7960,7960,7960,3
20231204,125600,337526610,7960,7960,7960,7960,28
20231204,125500,337303730,7950,7950,7950,7950,0
20231204,125400,337303730,7950,7960,7960,7950,22
20231204,125300,337128620,7960,7950,7960,7950,6
20231204,125200,337080880,7940,7940,7940,7940,0
20231204,125100,337080880,7940,7940,7940,7940,0
20231204,125000,337080880,7940,7940,7940,7940,1
20231204,124900,337072940,7930,7930,7930,7930,0
20231204,124800,337072940,7930,7930,7930,7930,0
20231204,124700,337072940,7930,7940,7940,7930,30
20231204,124600,336834830,7960,7960,7960,7960,10
20231204,124500,336755230,7960,7960,7960,7960,0
20231204,124400,336755230,7960,7960,7960,7960,0
20231204,124300,336755230,7960,7960,7960,7960,0
20231204,124200,336755230,7960,7960,7960,7960,0
20231204,124100,336755230,7960,7950,7960,7950,305
20231204,124000,334330380,7940,7900,7940,7900,2481
20231204,123900,314679540,7900,7880,7900,7880,733
20231204,123800,308893700,7880,7880,7880,7880,0
20231204,123700,308893700,7880,7880,7880,7880,6
20231204,123600,308846420,7850,7850,7850,7850,0
20231204,123500,308846420,7850,7850,7850,7850,1
20231204,123400,308838570,7870,7870,7870,7870,0
20231204,123300,308838570,7870,7820,7870,7820,584
20231204,123200,304270490,7820,7820,7830,7820,100
20231204,123100,303488390,7820,7820,7820,7820,50
20231204,123000,303097390,7810,7810,7810,7810,10
20231204,122900,303019290,7880,7880,7880,7880,1
20231204,122800,303011410,7800,7890,7890,7800,1424
20231204,122700,291864140,7890,7890,7890,7880,11
20231204,122600,291777420,7880,7880,7880,7880,35
20231204,122500,291501620,7880,7880,7880,7820,762
20231204,122400,285529290,7880,7880,7880,7880,5
20231204,122300,285489890,7880,7880,7880,7880,1
20231204,122200,285482010,7870,7870,7870,7870,2
20231204,122100,285466270,7860,7880,7880,7860,122
20231204,122000,284505570,7880,7900,7900,7880,48
20231204,121900,284126640,7900,7900,7900,7900,0
20231204,121800,284126640,7900,7900,7900,7900,0
20231204,121700,284126640,7900,7900,7900,7900,16
20231204,121600,284000240,7900,7900,7900,7900,0
20231204,121500,284000240,7900,7900,7900,7900,19
20231204,121400,283850140,7900,7900,7900,7900,0
20231204,121300,283850140,7900,7900,7900,7900,0
20231204,121200,283850140,7900,7900,7900,7900,16
20231204,121100,283723740,7900,7900,7900,7900,0
20231204,121000,283723740,7900,7910,7910,7900,11
20231204,120900,283636740,7910,7910,7910,7910,299
20231204,120800,281271650,7920,7920,7920,7920,3
20231204,120700,281247890,7920,7920,7920,7920,18
20231204,120600,281105330,7900,7900,7900,7900,0
20231204,120500,281105330,7900,7900,7900,7900,0
20231204,120400,281105330,7900,7900,7900,7900,0
20231204,120300,281105330,7900,7900,7900,7900,0
20231204,120200,281105330,7900,7920,7920,7900,7
20231204,120100,281050010,7830,7930,7930,7830,319
20231204,120000,278547870,7930,7940,7940,7930,5
20231204,115900,278508180,7940,7940,7940,7940,19
20231204,115800,278357320,7920,7920,7920,7920,5
20231204,115700,278317720,7920,7920,7920,7920,2
20231204,115600,278301880,7920,7910,7920,7910,2
20231204,115500,278286050,7870,7940,7940,7870,215
20231204,115400,276587550,7930,7930,7930,7930,16
20231204,115300,276460670,7930,7930,7930,7930,0
20231204,115200,276460670,7930,7930,7930,7930,15
20231204,115100,276341720,7930,7920,7930,7920,8
20231204,115000,276278290,7930,7920,7930,7920,4
20231204,114900,276246600,7940,7930,7940,7920,27
20231204,114800,276032440,7920,7940,7940,7920,58
20231204,114700,275571970,7920,7930,7930,7920,31
20231204,114600,275326300,7940,7930,7940,7930,13
20231204,114500,275223150,7920,7920,7920,7920,0
20231204,114400,275223150,7920,7920,7920,7920,0
20231204,114300,275223150,7920,7920,7920,7920,0
20231204,114200,275223150,7920,7920,7920,7920,50
20231204,114100,274827150,7910,7910,7910,7910,22
20231204,114000,274653130,7900,7900,7900,7900,2
20231204,113900,274637330,7910,7910,7910,7910,0
20231204,113800,274637330,7910,7910,7910,7910,21
20231204,113700,274471220,7910,7910,7910,7910,10
20231204,113600,274392120,7900,7910,7920,7900,27
20231204,113500,274178570,7940,7940,7940,7940,0
20231204,113400,274178570,7940,7890,7940,7890,1004
20231204,113300,266256040,7880,7880,7880,7880,47
20231204,113200,265885680,7880,7880,7880,7880,3
20231204,113100,265862040,7880,7880,7880,7880,49
20231204,113000,265475920,7880,7860,7880,7860,10
20231204,112900,265397220,7840,7840,7840,7840,4
20231204,112800,265365860,7840,7860,7860,7840,276
20231204,112700,263200610,7880,7880,7880,7880,10
20231204,112600,263121810,7840,7840,7840,7840,26
20231204,112500,262917970,7840,7820,7840,7820,2806
20231204,112400,240927130,7820,7820,7820,7810,255
20231204,112300,238935130,7810,7810,7810,7800,192
20231204,112200,237437260,7800,7800,7800,7800,162
20231204,112100,236173660,7800,7800,7820,7800,289
20231204,112000,233915480,7800,7800,7800,7750,436
20231204,111900,230525180,7800,7810,7820,7790,1941
20231204,111800,215394430,7820,7840,7840,7820,608
20231204,111700,210638870,7840,7840,7840,7830,205
20231204,111600,209032040,7870,7840,7870,7840,10
20231204,111500,208953490,7840,7840,7840,7840,22
20231204,111400,208781010,7820,7870,7870,7800,1837
20231204,111300,194397520,7870,7870,7870,7870,15
20231204,111200,194279470,7880,7870,7890,7860,93
20231204,111100,193546740,7860,7870,7870,7860,39
20231204,111000,193239850,7890,7890,7890,7890,1
20231204,110900,193231960,7890,7890,7890,7890,0
20231204,110800,193231960,7890,7830,7890,7830,25
20231204,110700,193036150,7800,7880,7880,7800,4000
20231204,110600,161695090,7880,7890,7890,7880,166
20231204,110500,160385700,7900,7910,7910,7900,52
20231204,110400,159974700,7920,7910,7920,7910,26
20231204,110300,159768820,7920,7920,7920,7920,0
20231204,110200,159768820,7920,7900,7920,7900,11
20231204,110100,159681820,7870,7870,7870,7870,50
20231204,110000,159288320,7860,7870,7870,7850,177
20231204,105900,157897830,7930,7900,7930,7850,2025
20231204,105800,141976800,7860,7860,7860,7860,0
20231204,105700,141976800,7860,7900,7900,7850,1470
20231204,105600,130386900,7910,7920,7920,7910,101
20231204,105500,129587980,7940,7940,7940,7940,5
20231204,105400,129548280,7930,7930,7940,7930,47
20231204,105300,129175560,7940,7940,7940,7940,0
20231204,105200,129175560,7940,7940,7940,7940,6
20231204,105100,129127920,7890,7930,7940,7890,2032
20231204,105000,113065170,7930,7930,7930,7930,0
20231204,104900,113065170,7930,7930,7930,7930,100
20231204,104800,112272170,7930,7930,7930,7930,0
20231204,104700,112272170,7930,7930,7930,7930,29
20231204,104600,112042200,7930,7930,7930,7930,0
20231204,104500,112042200,7930,7930,7930,7920,149
20231204,104400,110861830,7930,7930,7930,7930,17
20231204,104300,110727020,7930,7930,7930,7930,5
20231204,104200,110687370,7970,7960,7970,7960,38
20231204,104100,110384660,7920,7970,7970,7920,2068
20231204,104000,93942260,7970,7970,7970,7970,10
20231204,103900,93862560,7970,7970,7970,7970,1
20231204,103800,93854590,7970,7960,7970,7960,61
20231204,103700,93368520,7970,7970,7970,7960,203
20231204,103600,91750620,7970,7970,7970,7970,1
20231204,103500,91742650,7970,7970,7970,7970,74
20231204,103400,91152870,7970,7970,7970,7970,2
20231204,103300,91136930,7970,7990,7990,7970,1516
20231204,103200,79044860,8000,8000,8000,8000,8
20231204,103100,78980860,8000,8000,8000,8000,0
20231204,103000,78980860,8000,8000,8000,8000,0
20231204,102900,78980860,8000,8000,8000,8000,231
20231204,102800,77132860,8000,8000,8000,8000,35
20231204,102700,76852860,8010,8010,8010,8010,1
20231204,102600,76844850,8040,8040,8040,8040,0
20231204,102500,76844850,8040,8040,8040,8040,0
20231204,102400,76844850,8040,8040,8040,8040,4
20231204,102300,76812690,8000,8000,8000,8000,170
20231204,102200,75452690,8000,8020,8020,8000,1531
20231204,102100,63195720,8020,8020,8020,8020,0
20231204,102000,63195720,8020,8020,8020,8020,0
20231204,101900,63195720,8020,8020,8020,8020,0
20231204,101800,63195720,8020,8020,8020,8020,0
20231204,101700,63195720,8020,8020,8020,8020,1
20231204,101600,63187700,8030,8040,8040,8030,243
20231204,101500,61235440,8050,8050,8050,8050,0
20231204,101400,61235440,8050,8050,8050,8050,12
20231204,101300,61138840,8050,8050,8050,8050,1
20231204,101200,61130790,8050,8050,8050,8050,10
20231204,101100,61050290,8050,8050,8050,8050,28
20231204,101000,60824890,8050,8050,8050,8050,2
20231204,100900,60808790,8040,8050,8070,8040,48
20231204,100800,60422390,8050,8050,8050,8050,5
20231204,100700,60382140,8040,8040,8040,8040,5
20231204,100600,60341940,8030,8030,8030,8030,0
20231204,100500,60341940,8030,8070,8070,8030,22
20231204,100400,60164480,8070,8070,8070,8070,5
20231204,100300,60124130,8030,8030,8030,8030,14
20231204,100200,60011710,8020,8020,8020,8020,1
20231204,100100,60003690,8010,8010,8010,8010,0
20231204,100000,60003690,8010,8010,8010,8010,0
20231204,095900,60003690,8010,8010,8010,8010,0
20231204,095800,60003690,8010,8010,8010,8010,0
20231204,095700,60003690,8010,8010,8010,8010,0
20231204,095600,60003690,8010,8010,8010,8010,185
20231204,095500,58521840,8030,8050,8050,8030,337
20231204,095400,55815650,8050,8050,8050,8050,10
20231204,095300,55735150,8050,8050,8050,8050,0
20231204,095200,55735150,8050,8050,8050,8050,5
20231204,095100,55694900,8030,8050,8050,8030,146
20231204,095000,54520110,8080,8080,8080,8080,1
20231204,094900,54512030,8040,8040,8040,8040,59
20231204,094800,54037670,8030,8030,8030,8030,0
20231204,094700,54037670,8030,8030,8030,8030,0
20231204,094600,54037670,8030,8040,8040,8030,129
20231204,094500,53001790,8040,8040,8040,8040,2
20231204,094400,52985710,8040,8030,8040,8030,7
20231204,094300,52929490,8030,8030,8030,8030,22
20231204,094200,52752830,8040,8040,8040,8040,2
20231204,094100,52736750,8030,8030,8030,8030,85
20231204,094000,52054200,8030,8020,8030,8020,7
20231204,093900,51998040,8000,8020,8020,8000,4
20231204,093800,51966000,8000,8020,8020,8000,104
20231204,093700,51133920,8000,8000,8000,8000,16
20231204,093600,51005920,8000,8000,8000,8000,0
20231204,093500,51005920,8000,8000,8000,8000,1435
20231204,093400,39525920,8000,8000,8000,8000,50
20231204,093300,39125920,8000,8000,8000,8000,12
20231204,093200,39029920,8000,8000,8030,7970,248
20231204,093100,37051970,7990,8020,8020,7990,344
20231204,093000,34303230,8000,8000,8000,8000,0
20231204,092900,34303230,8000,8020,8020,8000,1043
20231204,092800,25956810,8020,8020,8020,8020,0
20231204,092700,25956810,8020,8030,8030,8010,17
20231204,092600,25820380,8010,8010,8010,8010,120
20231204,092500,24859180,8000,8030,8030,8000,334
20231204,092400,22180700,8030,8030,8030,8030,15
20231204,092300,22060250,8040,8040,8040,8040,102
20231204,092200,21240170,8040,8040,8040,8040,0
20231204,092100,21240170,8040,8040,8040,8040,10
20231204,092000,21159770,8040,8040,8040,8040,19
20231204,091900,21007010,8030,8030,8030,8030,3
20231204,091800,20982920,8030,8040,8040,8030,139
20231204,091700,19866360,8100,8100,8100,8100,1
20231204,091600,19858260,8040,8100,8100,8040,41
20231204,091500,19528200,8110,8110,8110,8110,0
20231204,091400,19528200,8110,8090,8110,8090,4
20231204,091300,19495810,8090,8090,8090,8090,27
20231204,091200,19277380,8130,8130,8130,8130,4
20231204,091100,19244860,8030,8060,8060,8030,239
20231204,091000,17325390,8050,8070,8070,8050,412
20231204,090900,14006280,8060,8100,8140,8060,203
20231204,090800,12369330,8100,8100,8100,8100,2
20231204,090700,12353130,8100,8110,8110,8100,20
20231204,090600,12191030,8160,8160,8160,8160,2
20231204,090500,12174710,8160,8110,8160,8110,675
20231204,090400,6700410,8160,8160,8160,8160,0
20231204,090300,6700410,8160,8160,8160,8160,1
20231204,090200,6692250,8050,8100,8100,8050,411
20231204,090100,3376960,8100,8120,8120,8100,374
20231204,090000,342720,8160,8160,8160,8160,42