KissMeData/099430/min/candle-20231207.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231207,200200,2184150960,6590,6590,6590,6590,7106
20231207,200100,2184150960,6590,6590,6590,6590,0
20231207,200000,2184150960,6590,6590,6590,6590,0
20231207,195900,2184150960,6590,6590,6590,6590,0
20231207,195800,2184150960,6590,6590,6590,6590,0
20231207,195700,2184150960,6590,6590,6590,6590,0
20231207,195600,2184150960,6590,6590,6590,6590,0
20231207,195500,2184150960,6590,6590,6590,6590,0
20231207,195400,2184150960,6590,6590,6590,6590,0
20231207,195300,2184150960,6590,6590,6590,6590,0
20231207,195200,2184150960,6590,6590,6590,6590,0
20231207,195100,2184150960,6590,6590,6590,6590,0
20231207,195000,2184150960,6590,6590,6590,6590,0
20231207,194900,2184150960,6590,6590,6590,6590,0
20231207,194800,2184150960,6590,6590,6590,6590,0
20231207,194700,2184150960,6590,6590,6590,6590,0
20231207,194600,2184150960,6590,6590,6590,6590,0
20231207,194500,2184150960,6590,6590,6590,6590,0
20231207,194400,2184150960,6590,6590,6590,6590,0
20231207,194300,2184150960,6590,6590,6590,6590,0
20231207,194200,2184150960,6590,6590,6590,6590,0
20231207,194100,2184150960,6590,6590,6590,6590,0
20231207,194000,2184150960,6590,6590,6590,6590,0
20231207,193900,2184150960,6590,6590,6590,6590,0
20231207,193800,2184150960,6590,6590,6590,6590,0
20231207,193700,2184150960,6590,6590,6590,6590,0
20231207,193600,2184150960,6590,6590,6590,6590,0
20231207,193500,2184150960,6590,6590,6590,6590,0
20231207,193400,2184150960,6590,6590,6590,6590,0
20231207,193300,2184150960,6590,6590,6590,6590,0
20231207,193200,2184150960,6590,6590,6590,6590,7106
20231207,193100,2184150960,6590,6590,6590,6590,0
20231207,193000,2184150960,6590,6590,6590,6590,0
20231207,192900,2184150960,6590,6590,6590,6590,0
20231207,192800,2184150960,6590,6590,6590,6590,0
20231207,192700,2184150960,6590,6590,6590,6590,0
20231207,192600,2184150960,6590,6590,6590,6590,0
20231207,192500,2184150960,6590,6590,6590,6590,0
20231207,192400,2184150960,6590,6590,6590,6590,0
20231207,192300,2184150960,6590,6590,6590,6590,0
20231207,192200,2184150960,6590,6590,6590,6590,0
20231207,192100,2184150960,6590,6590,6590,6590,0
20231207,192000,2184150960,6590,6590,6590,6590,0
20231207,191900,2184150960,6590,6590,6590,6590,0
20231207,191800,2184150960,6590,6590,6590,6590,0
20231207,191700,2184150960,6590,6590,6590,6590,0
20231207,191600,2184150960,6590,6590,6590,6590,0
20231207,191500,2184150960,6590,6590,6590,6590,0
20231207,191400,2184150960,6590,6590,6590,6590,0
20231207,191300,2184150960,6590,6590,6590,6590,0
20231207,191200,2184150960,6590,6590,6590,6590,0
20231207,191100,2184150960,6590,6590,6590,6590,0
20231207,191000,2184150960,6590,6590,6590,6590,0
20231207,190900,2184150960,6590,6590,6590,6590,0
20231207,190800,2184150960,6590,6590,6590,6590,0
20231207,190700,2184150960,6590,6590,6590,6590,0
20231207,190600,2184150960,6590,6590,6590,6590,0
20231207,190500,2184150960,6590,6590,6590,6590,0
20231207,190400,2184150960,6590,6590,6590,6590,0
20231207,190300,2184150960,6590,6590,6590,6590,0
20231207,190200,2184150960,6590,6590,6590,6590,7106
20231207,190100,2184150960,6590,6590,6590,6590,0
20231207,190000,2184150960,6590,6590,6590,6590,0
20231207,185900,2184150960,6590,6590,6590,6590,0
20231207,185800,2184150960,6590,6590,6590,6590,0
20231207,185700,2184150960,6590,6590,6590,6590,0
20231207,185600,2184150960,6590,6590,6590,6590,0
20231207,185500,2184150960,6590,6590,6590,6590,0
20231207,185400,2184150960,6590,6590,6590,6590,0
20231207,185300,2184150960,6590,6590,6590,6590,0
20231207,185200,2184150960,6590,6590,6590,6590,0
20231207,185100,2184150960,6590,6590,6590,6590,0
20231207,185000,2184150960,6590,6590,6590,6590,0
20231207,184900,2184150960,6590,6590,6590,6590,0
20231207,184800,2184150960,6590,6590,6590,6590,0
20231207,184700,2184150960,6590,6590,6590,6590,0
20231207,184600,2184150960,6590,6590,6590,6590,0
20231207,184500,2184150960,6590,6590,6590,6590,0
20231207,184400,2184150960,6590,6590,6590,6590,0
20231207,184300,2184150960,6590,6590,6590,6590,0
20231207,184200,2184150960,6590,6590,6590,6590,0
20231207,184100,2184150960,6590,6590,6590,6590,0
20231207,184000,2184150960,6590,6590,6590,6590,0
20231207,183900,2184150960,6590,6590,6590,6590,0
20231207,183800,2184150960,6590,6590,6590,6590,0
20231207,183700,2184150960,6590,6590,6590,6590,0
20231207,183600,2184150960,6590,6590,6590,6590,0
20231207,183500,2184150960,6590,6590,6590,6590,0
20231207,183400,2184150960,6590,6590,6590,6590,0
20231207,183300,2184150960,6590,6590,6590,6590,0
20231207,183200,2184150960,6590,6590,6590,6590,7106
20231207,183100,2184150960,6590,6590,6590,6590,0
20231207,183000,2184150960,6590,6590,6590,6590,0
20231207,182900,2184150960,6590,6590,6590,6590,0
20231207,182800,2184150960,6590,6590,6590,6590,0
20231207,182700,2184150960,6590,6590,6590,6590,0
20231207,182600,2184150960,6590,6590,6590,6590,0
20231207,182500,2184150960,6590,6590,6590,6590,0
20231207,182400,2184150960,6590,6590,6590,6590,0
20231207,182300,2184150960,6590,6590,6590,6590,0
20231207,182200,2184150960,6590,6590,6590,6590,0
20231207,182100,2184150960,6590,6590,6590,6590,0
20231207,182000,2184150960,6590,6590,6590,6590,0
20231207,181900,2184150960,6590,6590,6590,6590,0
20231207,181800,2184150960,6590,6590,6590,6590,0
20231207,181700,2184150960,6590,6590,6590,6590,0
20231207,181600,2184150960,6590,6590,6590,6590,0
20231207,181500,2184150960,6590,6590,6590,6590,0
20231207,181400,2184150960,6590,6590,6590,6590,0
20231207,181300,2184150960,6590,6590,6590,6590,0
20231207,181200,2184150960,6590,6590,6590,6590,0
20231207,181100,2184150960,6590,6590,6590,6590,0
20231207,181000,2184150960,6590,6590,6590,6590,0
20231207,180900,2184150960,6590,6590,6590,6590,0
20231207,180800,2184150960,6590,6590,6590,6590,0
20231207,180700,2184150960,6590,6590,6590,6590,0
20231207,180600,2184150960,6590,6590,6590,6590,0
20231207,180500,2184150960,6590,6590,6590,6590,0
20231207,180400,2184150960,6590,6590,6590,6590,0
20231207,180300,2184150960,6590,6590,6590,6590,0
20231207,180200,2184150960,6590,6590,6590,6590,7106
20231207,180100,2184150960,6590,6590,6590,6590,0
20231207,180000,2184150960,6590,6590,6590,6590,0
20231207,175900,2184150960,6590,6590,6590,6590,0
20231207,175800,2184150960,6590,6590,6590,6590,0
20231207,175700,2184150960,6590,6590,6590,6590,0
20231207,175600,2184150960,6590,6590,6590,6590,0
20231207,175500,2184150960,6590,6590,6590,6590,0
20231207,175400,2184150960,6590,6590,6590,6590,0
20231207,175300,2184150960,6590,6590,6590,6590,0
20231207,175200,2184150960,6590,6590,6590,6590,0
20231207,175100,2184150960,6590,6590,6590,6590,0
20231207,175000,2184150960,6590,6590,6590,6590,0
20231207,174900,2184150960,6590,6590,6590,6590,0
20231207,174800,2184150960,6590,6590,6590,6590,0
20231207,174700,2184150960,6590,6590,6590,6590,0
20231207,174600,2184150960,6590,6590,6590,6590,0
20231207,174500,2184150960,6590,6590,6590,6590,0
20231207,174400,2184150960,6590,6590,6590,6590,0
20231207,174300,2184150960,6590,6590,6590,6590,0
20231207,174200,2184150960,6590,6590,6590,6590,0
20231207,174100,2184150960,6590,6590,6590,6590,0
20231207,174000,2184150960,6590,6590,6590,6590,0
20231207,173900,2184150960,6590,6590,6590,6590,0
20231207,173800,2184150960,6590,6590,6590,6590,0
20231207,173700,2184150960,6590,6590,6590,6590,0
20231207,173600,2184150960,6590,6590,6590,6590,0
20231207,173500,2184150960,6590,6590,6590,6590,0
20231207,173400,2184150960,6590,6590,6590,6590,0
20231207,173300,2184150960,6590,6590,6590,6590,0
20231207,173200,2184150960,6590,6590,6590,6590,7106
20231207,173100,2184150960,6590,6590,6590,6590,0
20231207,173000,2184150960,6590,6590,6590,6590,0
20231207,172900,2184150960,6590,6590,6590,6590,0
20231207,172800,2184150960,6590,6590,6590,6590,0
20231207,172700,2184150960,6590,6590,6590,6590,0
20231207,172600,2184150960,6590,6590,6590,6590,0
20231207,172500,2184150960,6590,6590,6590,6590,0
20231207,172400,2184150960,6590,6590,6590,6590,0
20231207,172300,2184150960,6590,6590,6590,6590,0
20231207,172200,2184150960,6590,6590,6590,6590,0
20231207,172100,2184150960,6590,6590,6590,6590,0
20231207,172000,2184150960,6590,6590,6590,6590,0
20231207,171900,2184150960,6590,6590,6590,6590,0
20231207,171800,2184150960,6590,6590,6590,6590,0
20231207,171700,2184150960,6590,6590,6590,6590,0
20231207,171600,2184150960,6590,6590,6590,6590,0
20231207,171500,2184150960,6590,6590,6590,6590,0
20231207,171400,2184150960,6590,6590,6590,6590,0
20231207,171300,2184150960,6590,6590,6590,6590,0
20231207,171200,2184150960,6590,6590,6590,6590,0
20231207,171100,2184150960,6590,6590,6590,6590,0
20231207,171000,2184150960,6590,6590,6590,6590,0
20231207,170900,2184150960,6590,6590,6590,6590,0
20231207,170800,2184150960,6590,6590,6590,6590,0
20231207,170700,2184150960,6590,6590,6590,6590,0
20231207,170600,2184150960,6590,6590,6590,6590,0
20231207,170500,2184150960,6590,6590,6590,6590,0
20231207,170400,2184150960,6590,6590,6590,6590,0
20231207,170300,2184150960,6590,6590,6590,6590,0
20231207,170200,2184150960,6590,6590,6590,6590,7106
20231207,170100,2184150960,6590,6590,6590,6590,0
20231207,170000,2184150960,6590,6590,6590,6590,0
20231207,165900,2184150960,6590,6590,6590,6590,0
20231207,165800,2184150960,6590,6590,6590,6590,0
20231207,165700,2184150960,6590,6590,6590,6590,0
20231207,165600,2184150960,6590,6590,6590,6590,0
20231207,165500,2184150960,6590,6590,6590,6590,0
20231207,165400,2184150960,6590,6590,6590,6590,0
20231207,165300,2184150960,6590,6590,6590,6590,0
20231207,165200,2184150960,6590,6590,6590,6590,0
20231207,165100,2184150960,6590,6590,6590,6590,0
20231207,165000,2184150960,6590,6590,6590,6590,0
20231207,164900,2184150960,6590,6590,6590,6590,0
20231207,164800,2184150960,6590,6590,6590,6590,0
20231207,164700,2184150960,6590,6590,6590,6590,0
20231207,164600,2184150960,6590,6590,6590,6590,0
20231207,164500,2184150960,6590,6590,6590,6590,0
20231207,164400,2184150960,6590,6590,6590,6590,0
20231207,164300,2184150960,6590,6590,6590,6590,0
20231207,164200,2184150960,6590,6590,6590,6590,0
20231207,164100,2184150960,6590,6590,6590,6590,0
20231207,164000,2184150960,6590,6590,6590,6590,0
20231207,163900,2184150960,6590,6590,6590,6590,0
20231207,163800,2184150960,6590,6590,6590,6590,0
20231207,163700,2184150960,6590,6590,6590,6590,0
20231207,163600,2184150960,6590,6590,6590,6590,0
20231207,163500,2184150960,6590,6590,6590,6590,0
20231207,163400,2184150960,6590,6590,6590,6590,0
20231207,163300,2184150960,6590,6590,6590,6590,0
20231207,163200,2184150960,6590,6590,6590,6590,7106
20231207,163100,2184150960,6590,6590,6590,6590,0
20231207,163000,2184150960,6590,6590,6590,6590,0
20231207,162900,2184150960,6590,6590,6590,6590,0
20231207,162800,2184150960,6590,6590,6590,6590,0
20231207,162700,2184150960,6590,6590,6590,6590,0
20231207,162600,2184150960,6590,6590,6590,6590,0
20231207,162500,2184150960,6590,6590,6590,6590,0
20231207,162400,2184150960,6590,6590,6590,6590,0
20231207,162300,2184150960,6590,6590,6590,6590,0
20231207,162200,2184150960,6590,6590,6590,6590,0
20231207,162100,2184150960,6590,6590,6590,6590,0
20231207,162000,2184150960,6590,6590,6590,6590,0
20231207,161900,2184150960,6590,6590,6590,6590,0
20231207,161800,2184150960,6590,6590,6590,6590,0
20231207,161700,2184150960,6590,6590,6590,6590,0
20231207,161600,2184150960,6590,6590,6590,6590,0
20231207,161500,2184150960,6590,6590,6590,6590,0
20231207,161400,2184150960,6590,6590,6590,6590,0
20231207,161300,2184150960,6590,6590,6590,6590,0
20231207,161200,2184150960,6590,6590,6590,6590,0
20231207,161100,2184150960,6590,6590,6590,6590,0
20231207,161000,2184150960,6590,6590,6590,6590,0
20231207,160900,2184150960,6590,6590,6590,6590,0
20231207,160800,2184150960,6590,6590,6590,6590,0
20231207,160700,2184150960,6590,6590,6590,6590,0
20231207,160600,2184150960,6590,6590,6590,6590,0
20231207,160500,2184150960,6590,6590,6590,6590,0
20231207,160400,2184150960,6590,6590,6590,6590,0
20231207,160300,2184150960,6590,6590,6590,6590,0
20231207,160200,2184150960,6590,6590,6590,6590,7106
20231207,160100,2184150960,6590,6590,6590,6590,0
20231207,160000,2184150960,6590,6590,6590,6590,0
20231207,155900,2184150960,6590,6590,6590,6590,0
20231207,155800,2184150960,6590,6590,6590,6590,0
20231207,155700,2184150960,6590,6590,6590,6590,0
20231207,155600,2184150960,6590,6590,6590,6590,0
20231207,155500,2184150960,6590,6590,6590,6590,0
20231207,155400,2184150960,6590,6590,6590,6590,0
20231207,155300,2184150960,6590,6590,6590,6590,0
20231207,155200,2184150960,6590,6590,6590,6590,0
20231207,155100,2184150960,6590,6590,6590,6590,0
20231207,155000,2184150960,6590,6590,6590,6590,0
20231207,154900,2184150960,6590,6590,6590,6590,0
20231207,154800,2184150960,6590,6590,6590,6590,0
20231207,154700,2184150960,6590,6590,6590,6590,0
20231207,154600,2184150960,6590,6590,6590,6590,0
20231207,154500,2184150960,6590,6590,6590,6590,0
20231207,154400,2184150960,6590,6590,6590,6590,0
20231207,154300,2184150960,6590,6590,6590,6590,0
20231207,154200,2184150960,6590,6590,6590,6590,0
20231207,154100,2184150960,6590,6590,6590,6590,0
20231207,154000,2184150960,6590,6590,6590,6590,0
20231207,153900,2184150960,6590,6590,6590,6590,0
20231207,153800,2184150960,6590,6590,6590,6590,0
20231207,153700,2184150960,6590,6590,6590,6590,0
20231207,153600,2184150960,6590,6590,6590,6590,0
20231207,153500,2184150960,6590,6590,6590,6590,0
20231207,153400,2184150960,6590,6590,6590,6590,0
20231207,153300,2184150960,6590,6590,6590,6590,0
20231207,153200,2184150960,6590,6590,6590,6590,7106
20231207,153100,2184150960,6590,6590,6590,6590,0
20231207,153000,2184150960,6590,6590,6590,6590,7106
20231207,152900,2137322420,6590,6590,6590,6590,0
20231207,152800,2137322420,6590,6590,6590,6590,0
20231207,152700,2137322420,6590,6590,6590,6590,0
20231207,152600,2137322420,6590,6590,6590,6590,0
20231207,152500,2137322420,6590,6590,6590,6590,0
20231207,152400,2137322420,6590,6590,6590,6590,0
20231207,152300,2137322420,6590,6590,6590,6590,0
20231207,152200,2137322420,6590,6590,6590,6590,0
20231207,152100,2137322420,6590,6590,6590,6590,0
20231207,152000,2137322420,6590,6590,6590,6590,0
20231207,151900,2137322420,6590,6580,6590,6570,2972
20231207,151800,2117785150,6580,6570,6580,6570,499
20231207,151700,2114505560,6570,6570,6580,6570,235
20231207,151600,2112961490,6580,6580,6580,6580,362
20231207,151500,2110579530,6580,6580,6580,6580,381
20231207,151400,2108072550,6580,6580,6580,6570,647
20231207,151300,2103815450,6580,6590,6590,6580,75
20231207,151200,2103321230,6590,6600,6610,6590,1492
20231207,151100,2093479920,6600,6600,6600,6600,501
20231207,151000,2090173320,6610,6600,6610,6600,1981
20231207,150900,2077098700,6590,6580,6590,6580,379
20231207,150800,2074601460,6580,6580,6580,6580,635
20231207,150700,2070423160,6590,6580,6590,6580,331
20231207,150600,2068242180,6590,6590,6590,6590,2
20231207,150500,2068229000,6590,6580,6590,6580,397
20231207,150400,2065614570,6580,6580,6580,6580,108
20231207,150300,2064903930,6580,6600,6600,6580,191
20231207,150200,2063643530,6600,6580,6600,6580,76
20231207,150100,2063143430,6580,6580,6580,6580,10
20231207,150000,2063077630,6580,6580,6580,6580,245
20231207,145900,2061465530,6600,6600,6600,6600,3
20231207,145800,2061445730,6600,6590,6600,6590,328
20231207,145700,2059284080,6580,6580,6580,6580,0
20231207,145600,2059284080,6580,6580,6580,6580,9
20231207,145500,2059224860,6580,6580,6580,6580,81
20231207,145400,2058691880,6580,6580,6580,6580,112
20231207,145300,2057954920,6600,6600,6600,6600,1
20231207,145200,2057948320,6600,6600,6600,6590,3778
20231207,145100,2033050800,6610,6600,6610,6600,282
20231207,145000,2031189550,6610,6610,6610,6590,328
20231207,144900,2029022750,6600,6590,6600,6590,104
20231207,144800,2028336390,6590,6590,6590,6590,10
20231207,144700,2028270490,6600,6600,6600,6600,0
20231207,144600,2028270490,6600,6590,6600,6590,1143
20231207,144500,2020732790,6600,6600,6600,6600,14
20231207,144400,2020640390,6600,6600,6600,6600,24
20231207,144300,2020481990,6590,6590,6590,6590,676
20231207,144200,2016027150,6590,6590,6590,6590,1653
20231207,144100,2005133880,6580,6580,6580,6580,14
20231207,144000,2005041760,6580,6580,6580,6580,453
20231207,143900,2002061020,6580,6570,6580,6570,398
20231207,143800,1999442190,6570,6570,6570,6570,14
20231207,143700,1999350210,6570,6570,6570,6570,50
20231207,143600,1999021710,6570,6570,6570,6570,200
20231207,143500,1997707710,6570,6580,6580,6570,413
20231207,143400,1994994080,6580,6580,6580,6580,37
20231207,143300,1994750620,6580,6580,6580,6580,42
20231207,143200,1994474260,6580,6580,6580,6570,28
20231207,143100,1994290160,6580,6580,6580,6570,219
20231207,143000,1992849310,6580,6580,6600,6580,879
20231207,142900,1987065470,6580,6590,6590,6580,1105
20231207,142800,1979786580,6610,6610,6610,6610,20
20231207,142700,1979654380,6610,6610,6610,6610,1
20231207,142600,1979647770,6590,6600,6600,6590,530
20231207,142500,1976149980,6610,6620,6620,6610,101
20231207,142400,1975482360,6610,6610,6610,6610,9
20231207,142300,1975422870,6600,6600,6610,6600,1567
20231207,142200,1965080030,6600,6600,6600,6600,151
20231207,142100,1964083430,6600,6600,6600,6600,0
20231207,142000,1964083430,6600,6600,6600,6600,14
20231207,141900,1963991030,6590,6590,6590,6590,1
20231207,141800,1963984440,6590,6600,6610,6590,357
20231207,141700,1961628740,6600,6600,6600,6600,14
20231207,141600,1961536340,6620,6620,6620,6620,5
20231207,141500,1961503240,6620,6620,6620,6590,55
20231207,141400,1961140700,6610,6600,6610,6600,291
20231207,141300,1959217370,6610,6590,6610,6590,890
20231207,141200,1953351810,6600,6590,6600,6590,1742
20231207,141100,1941869460,6590,6590,6590,6580,579
20231207,141000,1938053880,6610,6610,6610,6590,2826
20231207,140900,1919390950,6620,6620,6620,6620,1050
20231207,140800,1912439950,6620,6630,6630,6620,615
20231207,140700,1908364660,6640,6640,6640,6640,329
20231207,140600,1906180100,6630,6630,6630,6630,301
20231207,140500,1904184470,6630,6630,6630,6630,966
20231207,140400,1897779890,6630,6630,6630,6630,104
20231207,140300,1897090370,6640,6640,6640,6640,10
20231207,140200,1897023970,6640,6630,6640,6630,127
20231207,140100,1896181440,6640,6640,6640,6640,4
20231207,140000,1896154880,6640,6650,6650,6640,252
20231207,135900,1894481590,6630,6630,6650,6630,424
20231207,135800,1891670430,6640,6640,6640,6640,493
20231207,135700,1888396910,6650,6640,6650,6640,869
20231207,135600,1882626120,6640,6640,6640,6640,246
20231207,135500,1880992680,6650,6650,6650,6650,6
20231207,135400,1880952780,6640,6640,6640,6640,1672
20231207,135300,1869850700,6640,6650,6650,6640,906
20231207,135200,1863831860,6650,6650,6650,6650,1028
20231207,135100,1856995660,6660,6660,6660,6650,255
20231207,135000,1855298360,6650,6650,6650,6650,101
20231207,134900,1854626710,6650,6650,6650,6650,600
20231207,134800,1850636710,6650,6650,6650,6650,696
20231207,134700,1846008310,6660,6660,6660,6660,245
20231207,134600,1844376610,6660,6660,6660,6660,160
20231207,134500,1843311010,6660,6680,6680,6660,1220
20231207,134400,1835178650,6680,6670,6680,6670,691
20231207,134300,1830568000,6670,6660,6670,6660,5554
20231207,134200,1793526120,6670,6680,6680,6660,3193
20231207,134100,1772246190,6670,6660,6680,6660,1348
20231207,134000,1763250290,6680,6650,6680,6650,1358
20231207,133900,1754186860,6650,6670,6670,6650,251
20231207,133800,1752515710,6660,6670,6680,6660,1465
20231207,133700,1742752660,6680,6690,6690,6660,250
20231207,133600,1741085040,6680,6680,6690,6660,1604
20231207,133500,1730366880,6670,6680,6690,6670,1771
20231207,133400,1718525310,6680,6680,6690,6670,4134
20231207,133300,1690904080,6680,6660,6680,6660,2845
20231207,133200,1671939780,6650,6640,6650,6630,7973
20231207,133100,1618980930,6630,6630,6630,6630,250
20231207,133000,1617323430,6610,6620,6620,6610,681
20231207,132900,1612815310,6620,6630,6630,6620,1148
20231207,132800,1605204170,6640,6630,6640,6630,166
20231207,132700,1604103530,6640,6630,6640,6630,190
20231207,132600,1602842430,6640,6630,6640,6630,566
20231207,132500,1599089190,6630,6640,6640,6630,872
20231207,132400,1593300840,6640,6640,6640,6640,0
20231207,132300,1593300840,6640,6640,6640,6640,1
20231207,132200,1593294200,6640,6640,6640,6640,200
20231207,132100,1591966200,6630,6640,6640,6630,111
20231207,132000,1591229170,6640,6630,6640,6630,85
20231207,131900,1590665570,6630,6630,6630,6630,1221
20231207,131800,1582570340,6640,6630,6640,6630,1481
20231207,131700,1572738600,6640,6630,6640,6630,592
20231207,131600,1568813580,6630,6630,6630,6620,41
20231207,131500,1568541790,6630,6630,6630,6630,1000
20231207,131400,1561911790,6630,6630,6630,6630,0
20231207,131300,1561911790,6630,6630,6630,6620,1443
20231207,131200,1552345050,6620,6630,6630,6620,530
20231207,131100,1548836150,6630,6630,6630,6630,5
20231207,131000,1548803000,6620,6620,6620,6620,2
20231207,130900,1548789760,6640,6620,6640,6620,5476
20231207,130800,1512468800,6620,6620,6620,6620,1
20231207,130700,1512462180,6610,6620,6620,6610,1539
20231207,130600,1502284380,6610,6610,6610,6610,4628
20231207,130500,1471693300,6610,6610,6610,6610,455
20231207,130400,1468685750,6610,6610,6610,6610,1589
20231207,130300,1458182460,6610,6610,6610,6610,321
20231207,130200,1456060650,6610,6610,6610,6610,860
20231207,130100,1450376050,6610,6610,6610,6610,100
20231207,130000,1449715050,6610,6610,6610,6610,100
20231207,125900,1449054050,6610,6610,6610,6610,102
20231207,125800,1448379830,6610,6610,6610,6610,955
20231207,125700,1442067280,6620,6620,6620,6620,0
20231207,125600,1442067280,6620,6620,6620,6620,28
20231207,125500,1441881920,6620,6620,6620,6620,32
20231207,125400,1441670080,6620,6630,6630,6620,143
20231207,125300,1440723270,6620,6620,6620,6620,1
20231207,125200,1440716650,6620,6620,6620,6620,635
20231207,125100,1436512950,6620,6630,6630,6620,40
20231207,125000,1436247950,6630,6630,6630,6620,470
20231207,124900,1433131900,6610,6610,6610,6610,31
20231207,124800,1432926990,6630,6630,6630,6630,0
20231207,124700,1432926990,6630,6610,6630,6610,2
20231207,124600,1432913750,6630,6630,6630,6630,0
20231207,124500,1432913750,6630,6630,6630,6630,175
20231207,124400,1431753500,6630,6620,6630,6620,4
20231207,124300,1431727010,6600,6630,6640,6600,2501
20231207,124200,1415140400,6630,6630,6640,6630,4807
20231207,124100,1383260300,6630,6620,6630,6620,1377
20231207,124000,1374132020,6630,6620,6630,6620,1504
20231207,123900,1364166500,6610,6610,6610,6610,100
20231207,123800,1363505500,6610,6620,6620,6610,119
20231207,123700,1362718810,6620,6610,6620,6610,4015
20231207,123600,1336169480,6610,6610,6610,6610,11
20231207,123500,1336096770,6610,6610,6610,6610,20
20231207,123400,1335964570,6600,6600,6600,6600,43
20231207,123300,1335680770,6600,6600,6600,6600,1
20231207,123200,1335674170,6600,6600,6600,6600,0
20231207,123100,1335674170,6600,6600,6600,6600,281
20231207,123000,1333819570,6600,6610,6610,6600,108
20231207,122900,1333106740,6600,6590,6610,6590,121
20231207,122800,1332308850,6600,6600,6600,6600,29
20231207,122700,1332117450,6610,6610,6610,6610,858
20231207,122600,1326446070,6610,6590,6610,6590,5005
20231207,122500,1293434200,6590,6590,6590,6590,0
20231207,122400,1293434200,6590,6590,6590,6590,40
20231207,122300,1293170600,6590,6590,6590,6590,0
20231207,122200,1293170600,6590,6590,6590,6590,8
20231207,122100,1293117880,6590,6570,6590,6570,141
20231207,122000,1292191490,6590,6570,6590,6570,4
20231207,121900,1292165190,6570,6580,6580,6570,65
20231207,121800,1291738090,6580,6580,6580,6580,2
20231207,121700,1291724930,6580,6590,6590,6580,38
20231207,121600,1291474810,6570,6590,6590,6570,42
20231207,121500,1291198850,6580,6580,6580,6580,0
20231207,121400,1291198850,6580,6580,6580,6580,368
20231207,121300,1288777410,6580,6580,6580,6580,11
20231207,121200,1288705030,6590,6570,6590,6570,107
20231207,121100,1288001950,6580,6580,6580,6580,395
20231207,121000,1285402850,6570,6580,6580,6570,4963
20231207,120900,1252746320,6580,6580,6580,6580,100
20231207,120800,1252088320,6580,6580,6580,6580,1
20231207,120700,1252081740,6580,6580,6580,6580,160
20231207,120600,1251028940,6580,6580,6580,6580,200
20231207,120500,1249712940,6580,6580,6580,6580,105
20231207,120400,1249022040,6590,6580,6590,6580,376
20231207,120300,1246547950,6580,6580,6580,6580,162
20231207,120200,1245481990,6580,6580,6580,6580,5
20231207,120100,1245449090,6580,6580,6580,6580,673
20231207,120000,1241020750,6570,6570,6570,6570,213
20231207,115900,1239621340,6570,6570,6570,6560,1141
20231207,115800,1232125780,6560,6560,6560,6560,100
20231207,115700,1231469780,6560,6560,6560,6560,351
20231207,115600,1229167220,6560,6570,6570,6560,262
20231207,115500,1227446770,6570,6570,6570,6570,0
20231207,115400,1227446770,6570,6570,6570,6570,100
20231207,115300,1226789770,6580,6580,6580,6580,1
20231207,115200,1226783190,6560,6570,6570,6560,6
20231207,115100,1226743780,6570,6570,6570,6570,0
20231207,115000,1226743780,6570,6570,6570,6570,0
20231207,114900,1226743780,6570,6580,6580,6570,35
20231207,114800,1226513820,6570,6570,6570,6570,12
20231207,114700,1226434980,6570,6570,6570,6570,983
20231207,114600,1219976670,6570,6580,6580,6570,39
20231207,114500,1219720420,6580,6580,6580,6580,0
20231207,114400,1219720420,6580,6580,6580,6580,1012
20231207,114300,1213061460,6580,6570,6580,6570,312
20231207,114200,1211011600,6570,6570,6570,6570,0
20231207,114100,1211011600,6570,6560,6570,6560,505
20231207,114000,1207698750,6560,6560,6560,6560,0
20231207,113900,1207698750,6560,6560,6560,6560,11
20231207,113800,1207626590,6560,6550,6560,6550,101
20231207,113700,1206965030,6550,6540,6550,6540,53
20231207,113600,1206618360,6540,6540,6540,6540,22
20231207,113500,1206474480,6550,6550,6550,6550,332
20231207,113400,1204299880,6550,6550,6550,6550,120
20231207,113300,1203513880,6540,6550,6550,6540,215
20231207,113200,1202105780,6560,6560,6560,6560,1
20231207,113100,1202099220,6540,6540,6540,6540,8
20231207,113000,1202046900,6550,6550,6550,6550,2947
20231207,112900,1182744050,6560,6560,6560,6560,8
20231207,112800,1182691570,6560,6560,6560,6560,81
20231207,112700,1182160210,6560,6560,6570,6560,167
20231207,112600,1181064680,6560,6570,6570,6560,1850
20231207,112500,1168928640,6570,6570,6570,6570,97
20231207,112400,1168291350,6570,6570,6570,6570,51
20231207,112300,1167956280,6560,6560,6560,6560,1100
20231207,112200,1160740280,6570,6570,6570,6570,122
20231207,112100,1159938740,6570,6570,6570,6570,453
20231207,112000,1156962530,6570,6560,6570,6560,407
20231207,111900,1154292600,6560,6560,6560,6560,0
20231207,111800,1154292600,6560,6550,6560,6550,216
20231207,111700,1152877790,6550,6550,6550,6550,526
20231207,111600,1149432490,6540,6540,6540,6540,340
20231207,111500,1147208890,6550,6550,6550,6550,193
20231207,111400,1145944740,6550,6560,6560,6550,1285
20231207,111300,1137525980,6560,6570,6570,6560,86
20231207,111200,1136961110,6550,6550,6550,6550,2
20231207,111100,1136948010,6600,6550,6600,6550,5000
20231207,111000,1103974120,6550,6550,6550,6550,800
20231207,110900,1098734120,6540,6540,6540,6540,100
20231207,110800,1098080120,6540,6540,6540,6540,20
20231207,110700,1097949320,6540,6540,6540,6540,1
20231207,110600,1097942780,6530,6530,6530,6530,0
20231207,110500,1097942780,6530,6530,6530,6530,2319
20231207,110400,1082799710,6530,6530,6530,6530,0
20231207,110300,1082799710,6530,6530,6530,6530,0
20231207,110200,1082799710,6530,6520,6530,6520,19
20231207,110100,1082675820,6520,6520,6530,6520,464
20231207,110000,1079650520,6520,6520,6520,6520,0
20231207,105900,1079650520,6520,6520,6520,6520,573
20231207,105800,1075914560,6520,6520,6520,6520,977
20231207,105700,1069544520,6520,6520,6520,6520,523
20231207,105600,1066134560,6510,6510,6510,6510,0
20231207,105500,1066134560,6510,6510,6520,6510,1508
20231207,105400,1056307480,6520,6530,6530,6520,1010
20231207,105300,1049722180,6530,6520,6530,6520,1144
20231207,105200,1042251940,6520,6520,6520,6520,160
20231207,105100,1041208740,6520,6520,6520,6520,200
20231207,105000,1039904740,6520,6520,6520,6520,2285
20231207,104900,1025006540,6520,6520,6520,6520,0
20231207,104800,1025006540,6520,6540,6540,6520,800
20231207,104700,1019782630,6540,6540,6540,6540,6
20231207,104600,1019743390,6540,6540,6540,6540,13
20231207,104500,1019658370,6530,6530,6530,6530,0
20231207,104400,1019658370,6530,6530,6530,6530,500
20231207,104300,1016393370,6530,6530,6530,6530,20
20231207,104200,1016262770,6530,6530,6530,6530,102
20231207,104100,1015596710,6530,6530,6530,6530,0
20231207,104000,1015596710,6530,6530,6530,6530,0
20231207,103900,1015596710,6530,6530,6530,6530,207
20231207,103800,1014245000,6530,6530,6530,6530,102
20231207,103700,1013578940,6540,6540,6540,6540,433
20231207,103600,1010747120,6540,6540,6540,6530,1065
20231207,103500,1003782470,6530,6530,6530,6530,1449
20231207,103400,994320500,6520,6520,6530,6520,159
20231207,103300,993283220,6510,6510,6520,6510,2140
20231207,103200,979340520,6520,6510,6520,6510,110
20231207,103100,978624320,6510,6510,6510,6510,596
20231207,103000,974744360,6520,6520,6520,6520,2
20231207,102900,974731320,6520,6520,6520,6520,2569
20231207,102800,957981440,6520,6530,6530,6520,113
20231207,102700,957244570,6520,6530,6530,6520,101
20231207,102600,956585050,6530,6540,6540,6530,37
20231207,102500,956343430,6530,6540,6540,6530,6
20231207,102400,956304240,6530,6530,6530,6520,3802
20231207,102300,931487180,6530,6540,6540,6530,510
20231207,102200,928156370,6540,6540,6540,6540,528
20231207,102100,924703250,6540,6520,6540,6520,25
20231207,102000,924540050,6520,6520,6520,6520,50
20231207,101900,924214050,6540,6530,6540,6520,469
20231207,101800,921153200,6530,6540,6540,6530,368
20231207,101700,918749160,6540,6530,6540,6530,301
20231207,101600,916783620,6530,6530,6530,6530,501
20231207,101500,913512090,6530,6540,6550,6530,1786
20231207,101400,901833110,6560,6550,6560,6550,751
20231207,101300,896914050,6550,6550,6550,6550,0
20231207,101200,896914050,6550,6560,6570,6550,718
20231207,101100,892199250,6550,6550,6550,6550,0
20231207,101000,892199250,6550,6550,6550,6550,126
20231207,100900,891373950,6550,6560,6560,6550,184
20231207,100800,890167910,6560,6560,6560,6560,102
20231207,100700,889498790,6560,6560,6560,6560,50
20231207,100600,889170790,6590,6550,6590,6550,3
20231207,100500,889151060,6590,6560,6590,6560,4149
20231207,100400,861845890,6570,6570,6570,6570,300
20231207,100300,859874890,6560,6570,6570,6560,803
20231207,100200,854599340,6580,6580,6580,6570,208
20231207,100100,853232640,6580,6580,6580,6580,2
20231207,100000,853219480,6580,6580,6580,6580,738
20231207,095900,848363440,6570,6590,6590,6570,1558
20231207,095800,838111840,6580,6590,6590,6580,430
20231207,095700,835280300,6580,6580,6590,6580,128
20231207,095600,834437940,6590,6600,6600,6590,309
20231207,095500,832400860,6600,6600,6600,6600,51
20231207,095400,832064260,6600,6590,6600,6590,147
20231207,095300,831094390,6590,6590,6600,6590,503
20231207,095200,827776780,6590,6610,6610,6590,1728
20231207,095100,816376350,6610,6600,6610,6600,129
20231207,095000,815524660,6610,6610,6610,6600,4675
20231207,094900,784629000,6620,6630,6630,6620,1229
20231207,094800,776492760,6630,6630,6630,6630,712
20231207,094700,771772200,6630,6630,6630,6620,2590
20231207,094600,754600550,6630,6620,6630,6620,1568
20231207,094500,744206120,6620,6620,6620,6610,603
20231207,094400,740215010,6620,6630,6630,6610,3659
20231207,094300,716016510,6630,6620,6630,6620,2675
20231207,094200,698293800,6620,6620,6620,6610,1078
20231207,094100,691157600,6610,6600,6620,6600,680
20231207,094000,686660050,6610,6610,6610,6610,152
20231207,093900,685655330,6600,6610,6620,6600,2115
20231207,093800,671685220,6610,6620,6620,6600,1029
20231207,093700,664889970,6620,6610,6620,6600,1353
20231207,093600,655950910,6610,6610,6620,6600,3468
20231207,093500,633021870,6610,6590,6610,6580,1275
20231207,093400,624611470,6590,6580,6590,6580,35
20231207,093300,624380960,6580,6580,6580,6570,144
20231207,093200,623433600,6570,6570,6580,6570,1099
20231207,093100,616207800,6560,6570,6570,6560,2357
20231207,093000,600744880,6560,6560,6580,6560,241
20231207,092900,599163780,6570,6560,6580,6560,403
20231207,092800,596516100,6570,6570,6570,6560,41
20231207,092700,596246890,6560,6580,6580,6560,410
20231207,092600,593549730,6570,6590,6590,6570,721
20231207,092500,588807410,6590,6600,6610,6580,1659
20231207,092400,577859150,6590,6570,6590,6570,1870
20231207,092300,565551670,6550,6560,6560,6530,7226
20231207,092200,518259110,6570,6530,6570,6530,10605
20231207,092100,448723490,6520,6530,6530,6440,20227
20231207,092000,317757150,6520,6550,6550,6450,23263
20231207,091900,166554920,6540,6550,6560,6540,474
20231207,091800,163451640,6550,6560,6560,6550,228
20231207,091700,161957620,6550,6550,6560,6550,91
20231207,091600,161361440,6570,6560,6570,6550,344
20231207,091500,159103790,6550,6560,6570,6550,36
20231207,091400,158867600,6570,6540,6570,6540,2533
20231207,091300,142275800,6530,6540,6550,6530,1794
20231207,091200,130543080,6550,6550,6550,6540,52
20231207,091100,130202640,6550,6550,6560,6530,2750
20231207,091000,112213180,6560,6570,6570,6550,366
20231207,090900,109812480,6580,6580,6580,6560,1327
20231207,090800,101095220,6580,6600,6600,6580,676
20231207,090700,96640020,6590,6570,6600,6530,4293
20231207,090600,68482120,6570,6590,6590,6550,246
20231207,090500,66864540,6590,6570,6590,6550,1683
20231207,090400,55829140,6570,6570,6570,6560,479
20231207,090300,52684650,6590,6560,6590,6560,487
20231207,090200,49477810,6590,6570,6590,6560,910
20231207,090100,43494440,6570,6580,6600,6530,1709
20231207,090000,32287280,6580,6600,6610,6580,4895