KissMeData/099430/min/candle-20231208.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231208,200300,1317912310,6590,6590,6590,6590,7401
20231208,200200,1317912310,6590,6590,6590,6590,0
20231208,200100,1317912310,6590,6590,6590,6590,0
20231208,200000,1317912310,6590,6590,6590,6590,0
20231208,195900,1317912310,6590,6590,6590,6590,0
20231208,195800,1317912310,6590,6590,6590,6590,0
20231208,195700,1317912310,6590,6590,6590,6590,0
20231208,195600,1317912310,6590,6590,6590,6590,0
20231208,195500,1317912310,6590,6590,6590,6590,0
20231208,195400,1317912310,6590,6590,6590,6590,0
20231208,195300,1317912310,6590,6590,6590,6590,0
20231208,195200,1317912310,6590,6590,6590,6590,0
20231208,195100,1317912310,6590,6590,6590,6590,0
20231208,195000,1317912310,6590,6590,6590,6590,0
20231208,194900,1317912310,6590,6590,6590,6590,0
20231208,194800,1317912310,6590,6590,6590,6590,0
20231208,194700,1317912310,6590,6590,6590,6590,0
20231208,194600,1317912310,6590,6590,6590,6590,0
20231208,194500,1317912310,6590,6590,6590,6590,0
20231208,194400,1317912310,6590,6590,6590,6590,0
20231208,194300,1317912310,6590,6590,6590,6590,0
20231208,194200,1317912310,6590,6590,6590,6590,0
20231208,194100,1317912310,6590,6590,6590,6590,0
20231208,194000,1317912310,6590,6590,6590,6590,0
20231208,193900,1317912310,6590,6590,6590,6590,0
20231208,193800,1317912310,6590,6590,6590,6590,0
20231208,193700,1317912310,6590,6590,6590,6590,0
20231208,193600,1317912310,6590,6590,6590,6590,0
20231208,193500,1317912310,6590,6590,6590,6590,0
20231208,193400,1317912310,6590,6590,6590,6590,0
20231208,193300,1317912310,6590,6590,6590,6590,7401
20231208,193200,1317912310,6590,6590,6590,6590,0
20231208,193100,1317912310,6590,6590,6590,6590,0
20231208,193000,1317912310,6590,6590,6590,6590,0
20231208,192900,1317912310,6590,6590,6590,6590,0
20231208,192800,1317912310,6590,6590,6590,6590,0
20231208,192700,1317912310,6590,6590,6590,6590,0
20231208,192600,1317912310,6590,6590,6590,6590,0
20231208,192500,1317912310,6590,6590,6590,6590,0
20231208,192400,1317912310,6590,6590,6590,6590,0
20231208,192300,1317912310,6590,6590,6590,6590,0
20231208,192200,1317912310,6590,6590,6590,6590,0
20231208,192100,1317912310,6590,6590,6590,6590,0
20231208,192000,1317912310,6590,6590,6590,6590,0
20231208,191900,1317912310,6590,6590,6590,6590,0
20231208,191800,1317912310,6590,6590,6590,6590,0
20231208,191700,1317912310,6590,6590,6590,6590,0
20231208,191600,1317912310,6590,6590,6590,6590,0
20231208,191500,1317912310,6590,6590,6590,6590,0
20231208,191400,1317912310,6590,6590,6590,6590,0
20231208,191300,1317912310,6590,6590,6590,6590,0
20231208,191200,1317912310,6590,6590,6590,6590,0
20231208,191100,1317912310,6590,6590,6590,6590,0
20231208,191000,1317912310,6590,6590,6590,6590,0
20231208,190900,1317912310,6590,6590,6590,6590,0
20231208,190800,1317912310,6590,6590,6590,6590,0
20231208,190700,1317912310,6590,6590,6590,6590,0
20231208,190600,1317912310,6590,6590,6590,6590,0
20231208,190500,1317912310,6590,6590,6590,6590,0
20231208,190400,1317912310,6590,6590,6590,6590,0
20231208,190300,1317912310,6590,6590,6590,6590,7401
20231208,190200,1317912310,6590,6590,6590,6590,0
20231208,190100,1317912310,6590,6590,6590,6590,0
20231208,190000,1317912310,6590,6590,6590,6590,0
20231208,185900,1317912310,6590,6590,6590,6590,0
20231208,185800,1317912310,6590,6590,6590,6590,0
20231208,185700,1317912310,6590,6590,6590,6590,0
20231208,185600,1317912310,6590,6590,6590,6590,0
20231208,185500,1317912310,6590,6590,6590,6590,0
20231208,185400,1317912310,6590,6590,6590,6590,0
20231208,185300,1317912310,6590,6590,6590,6590,0
20231208,185200,1317912310,6590,6590,6590,6590,0
20231208,185100,1317912310,6590,6590,6590,6590,0
20231208,185000,1317912310,6590,6590,6590,6590,0
20231208,184900,1317912310,6590,6590,6590,6590,0
20231208,184800,1317912310,6590,6590,6590,6590,0
20231208,184700,1317912310,6590,6590,6590,6590,0
20231208,184600,1317912310,6590,6590,6590,6590,0
20231208,184500,1317912310,6590,6590,6590,6590,0
20231208,184400,1317912310,6590,6590,6590,6590,0
20231208,184300,1317912310,6590,6590,6590,6590,0
20231208,184200,1317912310,6590,6590,6590,6590,0
20231208,184100,1317912310,6590,6590,6590,6590,0
20231208,184000,1317912310,6590,6590,6590,6590,0
20231208,183900,1317912310,6590,6590,6590,6590,0
20231208,183800,1317912310,6590,6590,6590,6590,0
20231208,183700,1317912310,6590,6590,6590,6590,0
20231208,183600,1317912310,6590,6590,6590,6590,0
20231208,183500,1317912310,6590,6590,6590,6590,0
20231208,183400,1317912310,6590,6590,6590,6590,0
20231208,183300,1317912310,6590,6590,6590,6590,7401
20231208,183200,1317912310,6590,6590,6590,6590,0
20231208,183100,1317912310,6590,6590,6590,6590,0
20231208,183000,1317912310,6590,6590,6590,6590,0
20231208,182900,1317912310,6590,6590,6590,6590,0
20231208,182800,1317912310,6590,6590,6590,6590,0
20231208,182700,1317912310,6590,6590,6590,6590,0
20231208,182600,1317912310,6590,6590,6590,6590,0
20231208,182500,1317912310,6590,6590,6590,6590,0
20231208,182400,1317912310,6590,6590,6590,6590,0
20231208,182300,1317912310,6590,6590,6590,6590,0
20231208,182200,1317912310,6590,6590,6590,6590,0
20231208,182100,1317912310,6590,6590,6590,6590,0
20231208,182000,1317912310,6590,6590,6590,6590,0
20231208,181900,1317912310,6590,6590,6590,6590,0
20231208,181800,1317912310,6590,6590,6590,6590,0
20231208,181700,1317912310,6590,6590,6590,6590,0
20231208,181600,1317912310,6590,6590,6590,6590,0
20231208,181500,1317912310,6590,6590,6590,6590,0
20231208,181400,1317912310,6590,6590,6590,6590,0
20231208,181300,1317912310,6590,6590,6590,6590,0
20231208,181200,1317912310,6590,6590,6590,6590,0
20231208,181100,1317912310,6590,6590,6590,6590,0
20231208,181000,1317912310,6590,6590,6590,6590,0
20231208,180900,1317912310,6590,6590,6590,6590,0
20231208,180800,1317912310,6590,6590,6590,6590,0
20231208,180700,1317912310,6590,6590,6590,6590,0
20231208,180600,1317912310,6590,6590,6590,6590,0
20231208,180500,1317912310,6590,6590,6590,6590,0
20231208,180400,1317912310,6590,6590,6590,6590,0
20231208,180300,1317912310,6590,6590,6590,6590,7401
20231208,180200,1317912310,6590,6590,6590,6590,0
20231208,180100,1317912310,6590,6590,6590,6590,0
20231208,180000,1317912310,6590,6590,6590,6590,0
20231208,175900,1317912310,6590,6590,6590,6590,0
20231208,175800,1317912310,6590,6590,6590,6590,0
20231208,175700,1317912310,6590,6590,6590,6590,0
20231208,175600,1317912310,6590,6590,6590,6590,0
20231208,175500,1317912310,6590,6590,6590,6590,0
20231208,175400,1317912310,6590,6590,6590,6590,0
20231208,175300,1317912310,6590,6590,6590,6590,0
20231208,175200,1317912310,6590,6590,6590,6590,0
20231208,175100,1317912310,6590,6590,6590,6590,0
20231208,175000,1317912310,6590,6590,6590,6590,0
20231208,174900,1317912310,6590,6590,6590,6590,0
20231208,174800,1317912310,6590,6590,6590,6590,0
20231208,174700,1317912310,6590,6590,6590,6590,0
20231208,174600,1317912310,6590,6590,6590,6590,0
20231208,174500,1317912310,6590,6590,6590,6590,0
20231208,174400,1317912310,6590,6590,6590,6590,0
20231208,174300,1317912310,6590,6590,6590,6590,0
20231208,174200,1317912310,6590,6590,6590,6590,0
20231208,174100,1317912310,6590,6590,6590,6590,0
20231208,174000,1317912310,6590,6590,6590,6590,0
20231208,173900,1317912310,6590,6590,6590,6590,0
20231208,173800,1317912310,6590,6590,6590,6590,0
20231208,173700,1317912310,6590,6590,6590,6590,0
20231208,173600,1317912310,6590,6590,6590,6590,0
20231208,173500,1317912310,6590,6590,6590,6590,0
20231208,173400,1317912310,6590,6590,6590,6590,0
20231208,173300,1317912310,6590,6590,6590,6590,7401
20231208,173200,1317912310,6590,6590,6590,6590,0
20231208,173100,1317912310,6590,6590,6590,6590,0
20231208,173000,1317912310,6590,6590,6590,6590,0
20231208,172900,1317912310,6590,6590,6590,6590,0
20231208,172800,1317912310,6590,6590,6590,6590,0
20231208,172700,1317912310,6590,6590,6590,6590,0
20231208,172600,1317912310,6590,6590,6590,6590,0
20231208,172500,1317912310,6590,6590,6590,6590,0
20231208,172400,1317912310,6590,6590,6590,6590,0
20231208,172300,1317912310,6590,6590,6590,6590,0
20231208,172200,1317912310,6590,6590,6590,6590,0
20231208,172100,1317912310,6590,6590,6590,6590,0
20231208,172000,1317912310,6590,6590,6590,6590,0
20231208,171900,1317912310,6590,6590,6590,6590,0
20231208,171800,1317912310,6590,6590,6590,6590,0
20231208,171700,1317912310,6590,6590,6590,6590,0
20231208,171600,1317912310,6590,6590,6590,6590,0
20231208,171500,1317912310,6590,6590,6590,6590,0
20231208,171400,1317912310,6590,6590,6590,6590,0
20231208,171300,1317912310,6590,6590,6590,6590,0
20231208,171200,1317912310,6590,6590,6590,6590,0
20231208,171100,1317912310,6590,6590,6590,6590,0
20231208,171000,1317912310,6590,6590,6590,6590,0
20231208,170900,1317912310,6590,6590,6590,6590,0
20231208,170800,1317912310,6590,6590,6590,6590,0
20231208,170700,1317912310,6590,6590,6590,6590,0
20231208,170600,1317912310,6590,6590,6590,6590,0
20231208,170500,1317912310,6590,6590,6590,6590,0
20231208,170400,1317912310,6590,6590,6590,6590,0
20231208,170300,1317912310,6590,6590,6590,6590,7401
20231208,170200,1317912310,6590,6590,6590,6590,0
20231208,170100,1317912310,6590,6590,6590,6590,0
20231208,170000,1317912310,6590,6590,6590,6590,0
20231208,165900,1317912310,6590,6590,6590,6590,0
20231208,165800,1317912310,6590,6590,6590,6590,0
20231208,165700,1317912310,6590,6590,6590,6590,0
20231208,165600,1317912310,6590,6590,6590,6590,0
20231208,165500,1317912310,6590,6590,6590,6590,0
20231208,165400,1317912310,6590,6590,6590,6590,0
20231208,165300,1317912310,6590,6590,6590,6590,0
20231208,165200,1317912310,6590,6590,6590,6590,0
20231208,165100,1317912310,6590,6590,6590,6590,0
20231208,165000,1317912310,6590,6590,6590,6590,0
20231208,164900,1317912310,6590,6590,6590,6590,0
20231208,164800,1317912310,6590,6590,6590,6590,0
20231208,164700,1317912310,6590,6590,6590,6590,0
20231208,164600,1317912310,6590,6590,6590,6590,0
20231208,164500,1317912310,6590,6590,6590,6590,0
20231208,164400,1317912310,6590,6590,6590,6590,0
20231208,164300,1317912310,6590,6590,6590,6590,0
20231208,164200,1317912310,6590,6590,6590,6590,0
20231208,164100,1317912310,6590,6590,6590,6590,0
20231208,164000,1317912310,6590,6590,6590,6590,0
20231208,163900,1317912310,6590,6590,6590,6590,0
20231208,163800,1317912310,6590,6590,6590,6590,0
20231208,163700,1317912310,6590,6590,6590,6590,0
20231208,163600,1317912310,6590,6590,6590,6590,0
20231208,163500,1317912310,6590,6590,6590,6590,0
20231208,163400,1317912310,6590,6590,6590,6590,0
20231208,163300,1317912310,6590,6590,6590,6590,7401
20231208,163200,1317912310,6590,6590,6590,6590,0
20231208,163100,1317912310,6590,6590,6590,6590,0
20231208,163000,1317912310,6590,6590,6590,6590,0
20231208,162900,1317912310,6590,6590,6590,6590,0
20231208,162800,1317912310,6590,6590,6590,6590,0
20231208,162700,1317912310,6590,6590,6590,6590,0
20231208,162600,1317912310,6590,6590,6590,6590,0
20231208,162500,1317912310,6590,6590,6590,6590,0
20231208,162400,1317912310,6590,6590,6590,6590,0
20231208,162300,1317912310,6590,6590,6590,6590,0
20231208,162200,1317912310,6590,6590,6590,6590,0
20231208,162100,1317912310,6590,6590,6590,6590,0
20231208,162000,1317912310,6590,6590,6590,6590,0
20231208,161900,1317912310,6590,6590,6590,6590,0
20231208,161800,1317912310,6590,6590,6590,6590,0
20231208,161700,1317912310,6590,6590,6590,6590,0
20231208,161600,1317912310,6590,6590,6590,6590,0
20231208,161500,1317912310,6590,6590,6590,6590,0
20231208,161400,1317912310,6590,6590,6590,6590,0
20231208,161300,1317912310,6590,6590,6590,6590,0
20231208,161200,1317912310,6590,6590,6590,6590,0
20231208,161100,1317912310,6590,6590,6590,6590,0
20231208,161000,1317912310,6590,6590,6590,6590,0
20231208,160900,1317912310,6590,6590,6590,6590,0
20231208,160800,1317912310,6590,6590,6590,6590,0
20231208,160700,1317912310,6590,6590,6590,6590,0
20231208,160600,1317912310,6590,6590,6590,6590,0
20231208,160500,1317912310,6590,6590,6590,6590,0
20231208,160400,1317912310,6590,6590,6590,6590,0
20231208,160300,1317912310,6590,6590,6590,6590,7401
20231208,160200,1317912310,6590,6590,6590,6590,0
20231208,160100,1317912310,6590,6590,6590,6590,0
20231208,160000,1317912310,6590,6590,6590,6590,0
20231208,155900,1317912310,6590,6590,6590,6590,0
20231208,155800,1317912310,6590,6590,6590,6590,0
20231208,155700,1317912310,6590,6590,6590,6590,0
20231208,155600,1317912310,6590,6590,6590,6590,0
20231208,155500,1317912310,6590,6590,6590,6590,0
20231208,155400,1317912310,6590,6590,6590,6590,0
20231208,155300,1317912310,6590,6590,6590,6590,0
20231208,155200,1317912310,6590,6590,6590,6590,0
20231208,155100,1317912310,6590,6590,6590,6590,0
20231208,155000,1317912310,6590,6590,6590,6590,0
20231208,154900,1317912310,6590,6590,6590,6590,0
20231208,154800,1317912310,6590,6590,6590,6590,0
20231208,154700,1317912310,6590,6590,6590,6590,0
20231208,154600,1317912310,6590,6590,6590,6590,0
20231208,154500,1317912310,6590,6590,6590,6590,0
20231208,154400,1317912310,6590,6590,6590,6590,0
20231208,154300,1317912310,6590,6590,6590,6590,0
20231208,154200,1317912310,6590,6590,6590,6590,0
20231208,154100,1317912310,6590,6590,6590,6590,0
20231208,154000,1317912310,6590,6590,6590,6590,0
20231208,153900,1317912310,6590,6590,6590,6590,0
20231208,153800,1317912310,6590,6590,6590,6590,0
20231208,153700,1317912310,6590,6590,6590,6590,0
20231208,153600,1317912310,6590,6590,6590,6590,0
20231208,153500,1317912310,6590,6590,6590,6590,0
20231208,153400,1317912310,6590,6590,6590,6590,0
20231208,153300,1317912310,6590,6590,6590,6590,7401
20231208,153200,1317912310,6590,6590,6590,6590,0
20231208,153100,1317912310,6590,6590,6590,6590,0
20231208,153000,1317912310,6590,6590,6590,6590,7401
20231208,152900,1269139720,6600,6600,6600,6600,0
20231208,152800,1269139720,6600,6600,6600,6600,0
20231208,152700,1269139720,6600,6600,6600,6600,0
20231208,152600,1269139720,6600,6600,6600,6600,0
20231208,152500,1269139720,6600,6600,6600,6600,0
20231208,152400,1269139720,6600,6600,6600,6600,0
20231208,152300,1269139720,6600,6600,6600,6600,0
20231208,152200,1269139720,6600,6600,6600,6600,0
20231208,152100,1269139720,6600,6600,6600,6600,0
20231208,152000,1269139720,6600,6600,6600,6600,0
20231208,151900,1269139720,6600,6590,6600,6590,535
20231208,151800,1265612550,6590,6590,6590,6590,1010
20231208,151700,1258956650,6590,6600,6600,6590,76
20231208,151600,1258455060,6600,6600,6600,6600,10
20231208,151500,1258389060,6580,6590,6610,6580,613
20231208,151400,1254351450,6590,6600,6600,6590,1436
20231208,151300,1244885200,6610,6610,6610,6610,25
20231208,151200,1244719950,6610,6600,6610,6600,291
20231208,151100,1242799340,6600,6610,6610,6600,422
20231208,151000,1240010920,6610,6610,6610,6610,31
20231208,150900,1239806010,6600,6610,6610,6600,224
20231208,150800,1238325540,6610,6610,6610,6610,1
20231208,150700,1238318930,6600,6600,6600,6600,20
20231208,150600,1238186930,6610,6600,6610,6600,105
20231208,150500,1237493670,6610,6610,6610,6610,303
20231208,150400,1235490840,6600,6600,6600,6600,50
20231208,150300,1235160840,6610,6610,6610,6610,125
20231208,150200,1234334590,6610,6610,6610,6610,2
20231208,150100,1234321370,6600,6610,6610,6600,130
20231208,150000,1233462870,6600,6600,6600,6600,25
20231208,145900,1233297870,6620,6610,6620,6610,26
20231208,145800,1233126000,6600,6600,6600,6600,14
20231208,145700,1233033600,6620,6610,6620,6610,106
20231208,145600,1232332880,6620,6620,6620,6610,83
20231208,145500,1231783990,6620,6620,6620,6620,1
20231208,145400,1231777370,6620,6620,6620,6620,15
20231208,145300,1231678070,6610,6610,6610,6610,300
20231208,145200,1229695070,6610,6620,6620,6610,913
20231208,145100,1223659890,6620,6620,6620,6620,0
20231208,145000,1223659890,6620,6610,6620,6610,6
20231208,144900,1223620220,6600,6610,6610,6600,151
20231208,144800,1222622330,6620,6610,6620,6610,785
20231208,144700,1217425880,6620,6620,6630,6620,501
20231208,144600,1214109250,6630,6620,6630,6620,86
20231208,144500,1213539920,6620,6620,6620,6620,5350
20231208,144400,1178122920,6620,6620,6620,6620,1022
20231208,144300,1171357280,6620,6610,6620,6610,102
20231208,144200,1170682760,6610,6620,6620,6610,129
20231208,144100,1169829820,6610,6610,6610,6610,52
20231208,144000,1169486100,6620,6610,6620,6610,5
20231208,143900,1169453040,6620,6620,6620,6620,125
20231208,143800,1168625540,6620,6610,6620,6610,181
20231208,143700,1167428380,6610,6610,6620,6610,156
20231208,143600,1166397200,6610,6610,6610,6610,865
20231208,143500,1160679550,6610,6610,6610,6610,15
20231208,143400,1160580400,6610,6610,6610,6610,1201
20231208,143300,1152641790,6600,6600,6600,6600,1143
20231208,143200,1145097990,6610,6600,6610,6600,22
20231208,143100,1144952780,6610,6610,6610,6610,25
20231208,143000,1144787530,6600,6600,6600,6600,0
20231208,142900,1144787530,6600,6610,6610,6600,12
20231208,142800,1144708220,6600,6610,6610,6600,3025
20231208,142700,1124742970,6610,6610,6610,6610,754
20231208,142600,1119759030,6590,6590,6590,6590,70
20231208,142500,1119297730,6610,6600,6610,6600,2261
20231208,142400,1104374960,6600,6600,6600,6600,1100
20231208,142300,1097114960,6600,6590,6600,6590,118
20231208,142200,1096336610,6590,6590,6590,6590,110
20231208,142100,1095611710,6590,6590,6590,6590,346
20231208,142000,1093331570,6590,6590,6590,6590,1295
20231208,141900,1084797520,6590,6590,6590,6590,6
20231208,141800,1084757980,6590,6590,6590,6580,304
20231208,141700,1082755110,6600,6590,6600,6590,802
20231208,141600,1077469920,6590,6590,6590,6590,1
20231208,141500,1077463330,6550,6590,6590,6550,1501
20231208,141400,1067606620,6590,6590,6590,6590,25
20231208,141300,1067441870,6590,6590,6590,6590,0
20231208,141200,1067441870,6590,6590,6590,6590,50
20231208,141100,1067112370,6600,6600,6600,6600,0
20231208,141000,1067112370,6600,6600,6600,6600,8
20231208,140900,1067059570,6590,6590,6590,6590,0
20231208,140800,1067059570,6590,6580,6590,6580,1000
20231208,140700,1060470720,6580,6580,6580,6580,25
20231208,140600,1060306220,6580,6580,6580,6580,0
20231208,140500,1060306220,6580,6580,6580,6580,900
20231208,140400,1054384220,6570,6570,6570,6570,194
20231208,140300,1053109640,6570,6580,6580,6570,286
20231208,140200,1051230370,6570,6570,6570,6570,14
20231208,140100,1051138390,6570,6570,6570,6570,280
20231208,140000,1049298790,6570,6570,6570,6570,33
20231208,135900,1049081980,6570,6570,6570,6570,0
20231208,135800,1049081980,6570,6570,6570,6570,200
20231208,135700,1047767980,6560,6570,6570,6560,53
20231208,135600,1047419800,6570,6570,6570,6570,325
20231208,135500,1045284550,6560,6560,6560,6560,5
20231208,135400,1045251750,6570,6570,6570,6570,10
20231208,135300,1045186050,6570,6570,6570,6570,55
20231208,135200,1044824700,6560,6560,6560,6560,0
20231208,135100,1044824700,6560,6560,6560,6560,9
20231208,135000,1044765660,6560,6570,6570,6560,200
20231208,134900,1043452660,6570,6570,6570,6570,178
20231208,134800,1042283200,6560,6560,6560,6560,39
20231208,134700,1042027360,6550,6550,6550,6550,0
20231208,134600,1042027360,6550,6560,6560,6550,216
20231208,134500,1040610800,6570,6570,6570,6570,0
20231208,134400,1040610800,6570,6570,6570,6570,1
20231208,134300,1040604230,6550,6550,6550,6550,0
20231208,134200,1040604230,6550,6560,6560,6550,45
20231208,134100,1040309230,6560,6550,6560,6550,130
20231208,134000,1039456730,6560,6560,6560,6560,10
20231208,133900,1039391130,6560,6560,6560,6560,26
20231208,133800,1039220570,6560,6560,6560,6560,0
20231208,133700,1039220570,6560,6560,6560,6560,104
20231208,133600,1038538330,6570,6570,6570,6570,0
20231208,133500,1038538330,6570,6580,6580,6570,68
20231208,133400,1038091140,6580,6580,6580,6580,0
20231208,133300,1038091140,6580,6580,6580,6580,11
20231208,133200,1038018760,6580,6560,6580,6560,280
20231208,133100,1036181070,6560,6560,6560,6550,485
20231208,133000,1033000920,6560,6550,6560,6550,13
20231208,132900,1032915760,6550,6550,6550,6550,0
20231208,132800,1032915760,6550,6560,6560,6550,475
20231208,132700,1029801210,6560,6550,6560,6550,208
20231208,132600,1028438800,6550,6550,6550,6550,0
20231208,132500,1028438800,6550,6550,6550,6550,25
20231208,132400,1028275050,6560,6560,6560,6560,170
20231208,132300,1027159850,6560,6560,6560,6560,0
20231208,132200,1027159850,6560,6560,6560,6560,0
20231208,132100,1027159850,6560,6560,6560,6560,2
20231208,132000,1027146730,6560,6560,6560,6560,1
20231208,131900,1027140170,6550,6550,6550,6550,22
20231208,131800,1026996070,6550,6550,6550,6550,75
20231208,131700,1026504820,6550,6550,6550,6550,0
20231208,131600,1026504820,6550,6550,6550,6550,1
20231208,131500,1026498270,6560,6540,6560,6540,83
20231208,131400,1025955430,6530,6530,6530,6530,13
20231208,131300,1025870540,6530,6530,6530,6530,1920
20231208,131200,1013332940,6540,6530,6540,6530,4
20231208,131100,1013306810,6520,6550,6550,6520,58
20231208,131000,1012926980,6540,6510,6540,6510,2025
20231208,130900,999724130,6510,6540,6540,6510,5238
20231208,130800,965534030,6550,6550,6550,6550,10
20231208,130700,965468530,6540,6540,6540,6530,439
20231208,130600,962599880,6540,6530,6540,6530,841
20231208,130500,957104900,6540,6540,6540,6530,1413
20231208,130400,947872500,6540,6540,6540,6540,26
20231208,130300,947702460,6560,6560,6560,6560,0
20231208,130200,947702460,6560,6540,6560,6530,642
20231208,130100,943509900,6560,6560,6560,6560,152
20231208,130000,942512780,6570,6570,6570,6570,20
20231208,125900,942381380,6570,6540,6570,6530,3167
20231208,125800,921647820,6540,6540,6540,6530,406
20231208,125700,918994340,6540,6550,6550,6540,75
20231208,125600,918503590,6540,6540,6540,6540,175
20231208,125500,917359090,6540,6550,6550,6540,2364
20231208,125400,901898520,6550,6550,6550,6550,126
20231208,125300,901073220,6560,6560,6560,6560,146
20231208,125200,900115460,6560,6560,6560,6560,0
20231208,125100,900115460,6560,6560,6560,6560,1
20231208,125000,900108900,6570,6560,6570,6560,2
20231208,124900,900095770,6540,6540,6540,6540,173
20231208,124800,898964350,6550,6570,6570,6550,5
20231208,124700,898931530,6570,6570,6570,6570,1
20231208,124600,898924960,6540,6550,6550,6540,78
20231208,124500,898414530,6570,6550,6570,6550,11
20231208,124400,898342460,6550,6540,6550,6540,15
20231208,124300,898244260,6550,6550,6550,6540,151
20231208,124200,897256460,6540,6540,6540,6540,0
20231208,124100,897256460,6540,6540,6540,6540,250
20231208,124000,895621460,6550,6550,6550,6550,100
20231208,123900,894966460,6550,6550,6550,6550,25
20231208,123800,894802710,6550,6550,6550,6550,0
20231208,123700,894802710,6550,6540,6550,6540,301
20231208,123600,892833170,6550,6550,6550,6550,25
20231208,123500,892669420,6550,6550,6550,6550,543
20231208,123400,889112770,6550,6550,6550,6550,0
20231208,123300,889112770,6550,6550,6550,6550,77
20231208,123200,888608420,6560,6560,6560,6560,25
20231208,123100,888444420,6570,6570,6570,6570,0
20231208,123000,888444420,6570,6570,6570,6570,1
20231208,122900,888437850,6580,6560,6580,6560,26
20231208,122800,888267270,6580,6580,6580,6580,0
20231208,122700,888267270,6580,6580,6580,6580,25
20231208,122600,888102770,6590,6560,6590,6540,3406
20231208,122500,865728520,6560,6560,6560,6560,0
20231208,122400,865728520,6560,6550,6560,6550,243
20231208,122300,864136840,6560,6560,6560,6560,44
20231208,122200,863848200,6560,6560,6560,6550,206
20231208,122100,862496850,6560,6560,6560,6560,150
20231208,122000,861512850,6560,6560,6560,6560,11
20231208,121900,861440690,6560,6560,6560,6560,6
20231208,121800,861401330,6560,6550,6560,6550,20
20231208,121700,861270140,6550,6550,6550,6550,0
20231208,121600,861270140,6550,6540,6560,6540,571
20231208,121500,857526310,6540,6550,6550,6530,1757
20231208,121400,846034300,6540,6550,6550,6540,380
20231208,121300,843546570,6550,6550,6550,6550,615
20231208,121200,839518320,6550,6550,6550,6550,463
20231208,121100,836485670,6560,6560,6560,6560,65
20231208,121000,836059270,6560,6560,6560,6550,694
20231208,120900,831508560,6560,6560,6560,6560,110
20231208,120800,830786960,6570,6570,6570,6570,25
20231208,120700,830622710,6570,6560,6570,6560,328
20231208,120600,828470030,6570,6570,6570,6570,239
20231208,120500,826899800,6570,6570,6570,6570,0
20231208,120400,826899800,6570,6570,6570,6570,1
20231208,120300,826893230,6580,6560,6580,6560,2
20231208,120200,826880090,6590,6590,6590,6590,0
20231208,120100,826880090,6590,6590,6590,6590,0
20231208,120000,826880090,6590,6570,6590,6550,2110
20231208,115900,813038940,6570,6570,6570,6570,200
20231208,115800,811724940,6570,6590,6590,6570,501
20231208,115700,808433060,6580,6570,6580,6570,373
20231208,115600,805982390,6590,6590,6590,6590,0
20231208,115500,805982390,6590,6580,6590,6570,923
20231208,115400,799913680,6590,6590,6590,6590,25
20231208,115300,799748930,6590,6580,6590,6580,6
20231208,115200,799709440,6590,6590,6590,6590,0
20231208,115100,799709440,6590,6590,6590,6590,0
20231208,115000,799709440,6590,6590,6590,6590,26
20231208,114900,799538100,6580,6580,6580,6580,2
20231208,114800,799524940,6590,6580,6590,6580,167
20231208,114700,798426050,6580,6580,6580,6580,27
20231208,114600,798248390,6580,6580,6580,6580,1
20231208,114500,798241810,6580,6580,6580,6580,115
20231208,114400,797485110,6570,6580,6580,6570,29
20231208,114300,797294480,6580,6580,6580,6580,37
20231208,114200,797051020,6580,6580,6580,6580,423
20231208,114100,794267680,6590,6590,6590,6590,0
20231208,114000,794267680,6590,6590,6600,6590,28
20231208,113900,794083150,6580,6580,6600,6580,156
20231208,113800,793056630,6570,6580,6580,6570,55
20231208,113700,792694750,6590,6580,6590,6580,820
20231208,113600,787295090,6590,6590,6590,6580,90
20231208,113500,786702000,6590,6620,6620,6590,205
20231208,113400,785350740,6620,6620,6620,6620,0
20231208,113300,785350740,6620,6620,6620,6620,0
20231208,113200,785350740,6620,6620,6620,6620,47
20231208,113100,785039600,6620,6620,6620,6620,0
20231208,113000,785039600,6620,6620,6620,6620,0
20231208,112900,785039600,6620,6580,6620,6580,62
20231208,112800,784631460,6580,6600,6600,6580,1342
20231208,112700,775793480,6600,6600,6600,6600,0
20231208,112600,775793480,6600,6600,6600,6600,60
20231208,112500,775397480,6600,6600,6600,6600,0
20231208,112400,775397480,6600,6600,6600,6600,41
20231208,112300,775126880,6600,6600,6600,6600,1018
20231208,112200,768408080,6600,6600,6610,6600,55
20231208,112100,768044830,6590,6590,6590,6590,208
20231208,112000,766674110,6580,6580,6600,6580,256
20231208,111900,764985090,6580,6600,6600,6570,1034
20231208,111800,758178080,6600,6580,6600,6580,140
20231208,111700,757255390,6600,6620,6620,6530,13295
20231208,111600,669925300,6600,6620,6620,6600,2423
20231208,111500,653907240,6620,6620,6620,6620,153
20231208,111400,652894380,6620,6620,6620,6620,100
20231208,111300,652232380,6620,6620,6620,6620,82
20231208,111200,651689540,6620,6620,6620,6620,345
20231208,111100,649405640,6620,6620,6620,6610,180
20231208,111000,648214690,6620,6610,6620,6610,49
20231208,110900,647890620,6620,6620,6620,6610,264
20231208,110800,646144250,6620,6620,6620,6620,74
20231208,110700,645654370,6630,6630,6630,6630,0
20231208,110600,645654370,6630,6630,6630,6630,0
20231208,110500,645654370,6630,6630,6630,6630,0
20231208,110400,645654370,6630,6630,6630,6630,0
20231208,110300,645654370,6630,6630,6630,6630,0
20231208,110200,645654370,6630,6620,6630,6610,321
20231208,110100,643532270,6630,6620,6630,6620,805
20231208,110000,638203160,6630,6620,6630,6620,2
20231208,105900,638189910,6630,6630,6630,6630,0
20231208,105800,638189910,6630,6630,6630,6630,25
20231208,105700,638024160,6630,6630,6630,6630,207
20231208,105600,636651750,6630,6630,6630,6630,1
20231208,105500,636645120,6630,6620,6630,6620,54
20231208,105400,636287330,6630,6630,6630,6630,26
20231208,105300,636114950,6620,6620,6620,6620,596
20231208,105200,632169430,6620,6620,6620,6620,54
20231208,105100,631811950,6620,6620,6620,6620,0
20231208,105000,631811950,6620,6610,6620,6610,232
20231208,104900,630277430,6610,6620,6620,6610,1069
20231208,104800,623210940,6620,6610,6620,6610,52
20231208,104700,622867210,6620,6620,6620,6620,364
20231208,104600,620457530,6630,6620,6630,6620,162
20231208,104500,619385080,6620,6620,6620,6620,200
20231208,104400,618061080,6620,6620,6620,6620,316
20231208,104300,615969160,6620,6620,6620,6620,335
20231208,104200,613751460,6620,6620,6620,6620,1558
20231208,104100,603437500,6620,6640,6640,6620,806
20231208,104000,598101380,6640,6640,6640,6640,25
20231208,103900,597935380,6640,6640,6640,6640,2
20231208,103800,597922100,6640,6630,6640,6630,71
20231208,103700,597451360,6640,6630,6640,6630,24
20231208,103600,597292230,6630,6620,6630,6620,100
20231208,103500,596630210,6630,6630,6630,6630,475
20231208,103400,593480960,6640,6660,6660,6640,162
20231208,103300,592403520,6650,6670,6670,6650,1096
20231208,103200,585094850,6670,6670,6670,6670,150
20231208,103100,584094350,6680,6680,6680,6680,35
20231208,103000,583860550,6680,6640,6680,6640,4275
20231208,102900,555356430,6630,6630,6630,6630,61
20231208,102800,554952000,6630,6630,6630,6630,86
20231208,102700,554381820,6630,6630,6630,6630,0
20231208,102600,554381820,6630,6630,6630,6630,25
20231208,102500,554216070,6630,6630,6630,6630,5
20231208,102400,554182920,6630,6630,6630,6630,24
20231208,102300,554023800,6630,6630,6630,6630,10
20231208,102200,553957500,6620,6620,6620,6620,199
20231208,102100,552640120,6620,6620,6620,6620,20
20231208,102000,552507720,6620,6620,6620,6620,700
20231208,101900,547873720,6630,6620,6630,6620,470
20231208,101800,544762070,6620,6630,6630,6620,155
20231208,101700,543735420,6630,6630,6630,6630,546
20231208,101600,540115440,6620,6620,6630,6620,750
20231208,101500,535146440,6620,6620,6620,6620,123
20231208,101400,534332180,6620,6620,6620,6620,27
20231208,101300,534153440,6620,6630,6630,6620,442
20231208,101200,531227290,6630,6620,6630,6620,1138
20231208,101100,523692380,6630,6640,6640,6630,588
20231208,101000,519793250,6650,6650,6650,6640,33
20231208,100900,519573810,6650,6650,6660,6650,75
20231208,100800,519074810,6650,6640,6650,6640,300
20231208,100700,517079910,6650,6650,6650,6650,1
20231208,100600,517073260,6620,6650,6650,6620,1505
20231208,100500,507094730,6660,6660,6660,6660,25
20231208,100400,506928230,6650,6650,6650,6650,31
20231208,100300,506722080,6630,6630,6630,6630,5
20231208,100200,506688930,6630,6670,6670,6630,3030
20231208,100100,486542170,6670,6670,6670,6670,0
20231208,100000,486542170,6670,6670,6670,6670,201
20231208,095900,485201500,6670,6670,6670,6670,2
20231208,095800,485188160,6670,6660,6670,6660,126
20231208,095700,484348750,6660,6660,6660,6660,0
20231208,095600,484348750,6660,6670,6670,6660,173
20231208,095500,483196380,6670,6670,6670,6670,308
20231208,095400,481142020,6680,6680,6680,6680,5
20231208,095300,481108620,6680,6680,6680,6680,5
20231208,095200,481075220,6670,6670,6670,6670,440
20231208,095100,478140420,6670,6670,6680,6670,75
20231208,095000,477639920,6670,6680,6690,6670,75
20231208,094900,477138440,6680,6680,6680,6680,30
20231208,094800,476938040,6680,6680,6680,6680,497
20231208,094700,473618080,6670,6670,6670,6670,75
20231208,094600,473117830,6670,6680,6680,6670,710
20231208,094500,468381910,6680,6680,6690,6680,202
20231208,094400,467031800,6680,6700,6700,6680,5570
20231208,094300,429715670,6690,6690,6690,6690,5558
20231208,094200,392532650,6680,6670,6690,6670,2887
20231208,094100,373247680,6680,6670,6690,6660,2059
20231208,094000,359493620,6680,6670,6680,6660,2137
20231208,093900,345228290,6660,6670,6670,6660,29
20231208,093800,345035060,6670,6680,6680,6660,286
20231208,093700,343128180,6680,6660,6680,6660,2995
20231208,093600,323151490,6660,6660,6660,6660,1351
20231208,093500,314153830,6660,6660,6660,6660,330
20231208,093400,311956030,6660,6660,6660,6660,0
20231208,093300,311956030,6660,6650,6660,6650,735
20231208,093200,307061210,6650,6650,6660,6650,444
20231208,093100,304108600,6650,6640,6650,6630,1911
20231208,093000,291418470,6630,6650,6650,6630,1243
20231208,092900,283152540,6660,6660,6670,6660,2648
20231208,092800,265516850,6660,6660,6680,6660,3074
20231208,092700,245003960,6660,6650,6660,6650,2687
20231208,092600,227119130,6640,6640,6640,6640,1430
20231208,092500,217623930,6640,6630,6640,6630,61
20231208,092400,217219490,6620,6620,6620,6620,0
20231208,092300,217219490,6620,6620,6620,6620,2101
20231208,092200,203310870,6620,6630,6630,6620,1846
20231208,092100,191084720,6630,6650,6650,6630,2517
20231208,092000,174371240,6650,6650,6650,6640,1099
20231208,091900,167064710,6650,6630,6650,6630,320
20231208,091800,164940010,6640,6600,6640,6600,6763
20231208,091700,120129110,6600,6600,6600,6600,1749
20231208,091600,108585710,6610,6590,6610,6580,1403
20231208,091500,99336660,6590,6590,6600,6580,1726
20231208,091400,87967130,6590,6590,6610,6590,491
20231208,091300,84731420,6590,6610,6610,6590,998
20231208,091200,78143860,6610,6600,6620,6600,1060
20231208,091100,71142660,6620,6620,6620,6600,2676
20231208,091000,53440780,6620,6580,6620,6580,2112
20231208,090900,39469180,6580,6590,6590,6580,773
20231208,090800,34380110,6620,6600,6620,6600,386
20231208,090700,31831690,6590,6590,6590,6590,203
20231208,090600,30493920,6590,6580,6590,6580,90
20231208,090500,29901050,6580,6570,6580,6570,51
20231208,090400,29565480,6570,6570,6580,6570,558
20231208,090300,25894690,6560,6580,6580,6540,2366
20231208,090200,10379140,6580,6630,6630,6580,321
20231208,090100,8261670,6640,6640,6640,6640,0
20231208,090000,8261670,6640,6640,6640,6620,954