KissMeData/099430/min/candle-20231204.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231204,200200,2211542090,6360,6360,6360,6360,22382
20231204,200100,2211542090,6360,6360,6360,6360,0
20231204,200000,2211542090,6360,6360,6360,6360,0
20231204,195900,2211542090,6360,6360,6360,6360,0
20231204,195800,2211542090,6360,6360,6360,6360,0
20231204,195700,2211542090,6360,6360,6360,6360,0
20231204,195600,2211542090,6360,6360,6360,6360,0
20231204,195500,2211542090,6360,6360,6360,6360,0
20231204,195400,2211542090,6360,6360,6360,6360,0
20231204,195300,2211542090,6360,6360,6360,6360,0
20231204,195200,2211542090,6360,6360,6360,6360,0
20231204,195100,2211542090,6360,6360,6360,6360,0
20231204,195000,2211542090,6360,6360,6360,6360,0
20231204,194900,2211542090,6360,6360,6360,6360,0
20231204,194800,2211542090,6360,6360,6360,6360,0
20231204,194700,2211542090,6360,6360,6360,6360,0
20231204,194600,2211542090,6360,6360,6360,6360,0
20231204,194500,2211542090,6360,6360,6360,6360,0
20231204,194400,2211542090,6360,6360,6360,6360,0
20231204,194300,2211542090,6360,6360,6360,6360,0
20231204,194200,2211542090,6360,6360,6360,6360,0
20231204,194100,2211542090,6360,6360,6360,6360,0
20231204,194000,2211542090,6360,6360,6360,6360,0
20231204,193900,2211542090,6360,6360,6360,6360,0
20231204,193800,2211542090,6360,6360,6360,6360,0
20231204,193700,2211542090,6360,6360,6360,6360,0
20231204,193600,2211542090,6360,6360,6360,6360,0
20231204,193500,2211542090,6360,6360,6360,6360,0
20231204,193400,2211542090,6360,6360,6360,6360,0
20231204,193300,2211542090,6360,6360,6360,6360,0
20231204,193200,2211542090,6360,6360,6360,6360,22382
20231204,193100,2211542090,6360,6360,6360,6360,0
20231204,193000,2211542090,6360,6360,6360,6360,0
20231204,192900,2211542090,6360,6360,6360,6360,0
20231204,192800,2211542090,6360,6360,6360,6360,0
20231204,192700,2211542090,6360,6360,6360,6360,0
20231204,192600,2211542090,6360,6360,6360,6360,0
20231204,192500,2211542090,6360,6360,6360,6360,0
20231204,192400,2211542090,6360,6360,6360,6360,0
20231204,192300,2211542090,6360,6360,6360,6360,0
20231204,192200,2211542090,6360,6360,6360,6360,0
20231204,192100,2211542090,6360,6360,6360,6360,0
20231204,192000,2211542090,6360,6360,6360,6360,0
20231204,191900,2211542090,6360,6360,6360,6360,0
20231204,191800,2211542090,6360,6360,6360,6360,0
20231204,191700,2211542090,6360,6360,6360,6360,0
20231204,191600,2211542090,6360,6360,6360,6360,0
20231204,191500,2211542090,6360,6360,6360,6360,0
20231204,191400,2211542090,6360,6360,6360,6360,0
20231204,191300,2211542090,6360,6360,6360,6360,0
20231204,191200,2211542090,6360,6360,6360,6360,0
20231204,191100,2211542090,6360,6360,6360,6360,0
20231204,191000,2211542090,6360,6360,6360,6360,0
20231204,190900,2211542090,6360,6360,6360,6360,0
20231204,190800,2211542090,6360,6360,6360,6360,0
20231204,190700,2211542090,6360,6360,6360,6360,0
20231204,190600,2211542090,6360,6360,6360,6360,0
20231204,190500,2211542090,6360,6360,6360,6360,0
20231204,190400,2211542090,6360,6360,6360,6360,0
20231204,190300,2211542090,6360,6360,6360,6360,0
20231204,190200,2211542090,6360,6360,6360,6360,22382
20231204,190100,2211542090,6360,6360,6360,6360,0
20231204,190000,2211542090,6360,6360,6360,6360,0
20231204,185900,2211542090,6360,6360,6360,6360,0
20231204,185800,2211542090,6360,6360,6360,6360,0
20231204,185700,2211542090,6360,6360,6360,6360,0
20231204,185600,2211542090,6360,6360,6360,6360,0
20231204,185500,2211542090,6360,6360,6360,6360,0
20231204,185400,2211542090,6360,6360,6360,6360,0
20231204,185300,2211542090,6360,6360,6360,6360,0
20231204,185200,2211542090,6360,6360,6360,6360,0
20231204,185100,2211542090,6360,6360,6360,6360,0
20231204,185000,2211542090,6360,6360,6360,6360,0
20231204,184900,2211542090,6360,6360,6360,6360,0
20231204,184800,2211542090,6360,6360,6360,6360,0
20231204,184700,2211542090,6360,6360,6360,6360,0
20231204,184600,2211542090,6360,6360,6360,6360,0
20231204,184500,2211542090,6360,6360,6360,6360,0
20231204,184400,2211542090,6360,6360,6360,6360,0
20231204,184300,2211542090,6360,6360,6360,6360,0
20231204,184200,2211542090,6360,6360,6360,6360,0
20231204,184100,2211542090,6360,6360,6360,6360,0
20231204,184000,2211542090,6360,6360,6360,6360,0
20231204,183900,2211542090,6360,6360,6360,6360,0
20231204,183800,2211542090,6360,6360,6360,6360,0
20231204,183700,2211542090,6360,6360,6360,6360,0
20231204,183600,2211542090,6360,6360,6360,6360,0
20231204,183500,2211542090,6360,6360,6360,6360,0
20231204,183400,2211542090,6360,6360,6360,6360,0
20231204,183300,2211542090,6360,6360,6360,6360,0
20231204,183200,2211542090,6360,6360,6360,6360,22382
20231204,183100,2211542090,6360,6360,6360,6360,0
20231204,183000,2211542090,6360,6360,6360,6360,0
20231204,182900,2211542090,6360,6360,6360,6360,0
20231204,182800,2211542090,6360,6360,6360,6360,0
20231204,182700,2211542090,6360,6360,6360,6360,0
20231204,182600,2211542090,6360,6360,6360,6360,0
20231204,182500,2211542090,6360,6360,6360,6360,0
20231204,182400,2211542090,6360,6360,6360,6360,0
20231204,182300,2211542090,6360,6360,6360,6360,0
20231204,182200,2211542090,6360,6360,6360,6360,0
20231204,182100,2211542090,6360,6360,6360,6360,0
20231204,182000,2211542090,6360,6360,6360,6360,0
20231204,181900,2211542090,6360,6360,6360,6360,0
20231204,181800,2211542090,6360,6360,6360,6360,0
20231204,181700,2211542090,6360,6360,6360,6360,0
20231204,181600,2211542090,6360,6360,6360,6360,0
20231204,181500,2211542090,6360,6360,6360,6360,0
20231204,181400,2211542090,6360,6360,6360,6360,0
20231204,181300,2211542090,6360,6360,6360,6360,0
20231204,181200,2211542090,6360,6360,6360,6360,0
20231204,181100,2211542090,6360,6360,6360,6360,0
20231204,181000,2211542090,6360,6360,6360,6360,0
20231204,180900,2211542090,6360,6360,6360,6360,0
20231204,180800,2211542090,6360,6360,6360,6360,0
20231204,180700,2211542090,6360,6360,6360,6360,0
20231204,180600,2211542090,6360,6360,6360,6360,0
20231204,180500,2211542090,6360,6360,6360,6360,0
20231204,180400,2211542090,6360,6360,6360,6360,0
20231204,180300,2211542090,6360,6360,6360,6360,0
20231204,180200,2211542090,6360,6360,6360,6360,22382
20231204,180100,2211542090,6360,6360,6360,6360,0
20231204,180000,2211542090,6360,6360,6360,6360,0
20231204,175900,2211542090,6360,6360,6360,6360,0
20231204,175800,2211542090,6360,6360,6360,6360,0
20231204,175700,2211542090,6360,6360,6360,6360,0
20231204,175600,2211542090,6360,6360,6360,6360,0
20231204,175500,2211542090,6360,6360,6360,6360,0
20231204,175400,2211542090,6360,6360,6360,6360,0
20231204,175300,2211542090,6360,6360,6360,6360,0
20231204,175200,2211542090,6360,6360,6360,6360,0
20231204,175100,2211542090,6360,6360,6360,6360,0
20231204,175000,2211542090,6360,6360,6360,6360,0
20231204,174900,2211542090,6360,6360,6360,6360,0
20231204,174800,2211542090,6360,6360,6360,6360,0
20231204,174700,2211542090,6360,6360,6360,6360,0
20231204,174600,2211542090,6360,6360,6360,6360,0
20231204,174500,2211542090,6360,6360,6360,6360,0
20231204,174400,2211542090,6360,6360,6360,6360,0
20231204,174300,2211542090,6360,6360,6360,6360,0
20231204,174200,2211542090,6360,6360,6360,6360,0
20231204,174100,2211542090,6360,6360,6360,6360,0
20231204,174000,2211542090,6360,6360,6360,6360,0
20231204,173900,2211542090,6360,6360,6360,6360,0
20231204,173800,2211542090,6360,6360,6360,6360,0
20231204,173700,2211542090,6360,6360,6360,6360,0
20231204,173600,2211542090,6360,6360,6360,6360,0
20231204,173500,2211542090,6360,6360,6360,6360,0
20231204,173400,2211542090,6360,6360,6360,6360,0
20231204,173300,2211542090,6360,6360,6360,6360,0
20231204,173200,2211542090,6360,6360,6360,6360,22382
20231204,173100,2211542090,6360,6360,6360,6360,0
20231204,173000,2211542090,6360,6360,6360,6360,0
20231204,172900,2211542090,6360,6360,6360,6360,0
20231204,172800,2211542090,6360,6360,6360,6360,0
20231204,172700,2211542090,6360,6360,6360,6360,0
20231204,172600,2211542090,6360,6360,6360,6360,0
20231204,172500,2211542090,6360,6360,6360,6360,0
20231204,172400,2211542090,6360,6360,6360,6360,0
20231204,172300,2211542090,6360,6360,6360,6360,0
20231204,172200,2211542090,6360,6360,6360,6360,0
20231204,172100,2211542090,6360,6360,6360,6360,0
20231204,172000,2211542090,6360,6360,6360,6360,0
20231204,171900,2211542090,6360,6360,6360,6360,0
20231204,171800,2211542090,6360,6360,6360,6360,0
20231204,171700,2211542090,6360,6360,6360,6360,0
20231204,171600,2211542090,6360,6360,6360,6360,0
20231204,171500,2211542090,6360,6360,6360,6360,0
20231204,171400,2211542090,6360,6360,6360,6360,0
20231204,171300,2211542090,6360,6360,6360,6360,0
20231204,171200,2211542090,6360,6360,6360,6360,0
20231204,171100,2211542090,6360,6360,6360,6360,0
20231204,171000,2211542090,6360,6360,6360,6360,0
20231204,170900,2211542090,6360,6360,6360,6360,0
20231204,170800,2211542090,6360,6360,6360,6360,0
20231204,170700,2211542090,6360,6360,6360,6360,0
20231204,170600,2211542090,6360,6360,6360,6360,0
20231204,170500,2211542090,6360,6360,6360,6360,0
20231204,170400,2211542090,6360,6360,6360,6360,0
20231204,170300,2211542090,6360,6360,6360,6360,0
20231204,170200,2211542090,6360,6360,6360,6360,22382
20231204,170100,2211542090,6360,6360,6360,6360,0
20231204,170000,2211542090,6360,6360,6360,6360,0
20231204,165900,2211542090,6360,6360,6360,6360,0
20231204,165800,2211542090,6360,6360,6360,6360,0
20231204,165700,2211542090,6360,6360,6360,6360,0
20231204,165600,2211542090,6360,6360,6360,6360,0
20231204,165500,2211542090,6360,6360,6360,6360,0
20231204,165400,2211542090,6360,6360,6360,6360,0
20231204,165300,2211542090,6360,6360,6360,6360,0
20231204,165200,2211542090,6360,6360,6360,6360,0
20231204,165100,2211542090,6360,6360,6360,6360,0
20231204,165000,2211542090,6360,6360,6360,6360,0
20231204,164900,2211542090,6360,6360,6360,6360,0
20231204,164800,2211542090,6360,6360,6360,6360,0
20231204,164700,2211542090,6360,6360,6360,6360,0
20231204,164600,2211542090,6360,6360,6360,6360,0
20231204,164500,2211542090,6360,6360,6360,6360,0
20231204,164400,2211542090,6360,6360,6360,6360,0
20231204,164300,2211542090,6360,6360,6360,6360,0
20231204,164200,2211542090,6360,6360,6360,6360,0
20231204,164100,2211542090,6360,6360,6360,6360,0
20231204,164000,2211542090,6360,6360,6360,6360,0
20231204,163900,2211542090,6360,6360,6360,6360,0
20231204,163800,2211542090,6360,6360,6360,6360,0
20231204,163700,2211542090,6360,6360,6360,6360,0
20231204,163600,2211542090,6360,6360,6360,6360,0
20231204,163500,2211542090,6360,6360,6360,6360,0
20231204,163400,2211542090,6360,6360,6360,6360,0
20231204,163300,2211542090,6360,6360,6360,6360,0
20231204,163200,2211542090,6360,6360,6360,6360,22382
20231204,163100,2211542090,6360,6360,6360,6360,0
20231204,163000,2211542090,6360,6360,6360,6360,0
20231204,162900,2211542090,6360,6360,6360,6360,0
20231204,162800,2211542090,6360,6360,6360,6360,0
20231204,162700,2211542090,6360,6360,6360,6360,0
20231204,162600,2211542090,6360,6360,6360,6360,0
20231204,162500,2211542090,6360,6360,6360,6360,0
20231204,162400,2211542090,6360,6360,6360,6360,0
20231204,162300,2211542090,6360,6360,6360,6360,0
20231204,162200,2211542090,6360,6360,6360,6360,0
20231204,162100,2211542090,6360,6360,6360,6360,0
20231204,162000,2211542090,6360,6360,6360,6360,0
20231204,161900,2211542090,6360,6360,6360,6360,0
20231204,161800,2211542090,6360,6360,6360,6360,0
20231204,161700,2211542090,6360,6360,6360,6360,0
20231204,161600,2211542090,6360,6360,6360,6360,0
20231204,161500,2211542090,6360,6360,6360,6360,0
20231204,161400,2211542090,6360,6360,6360,6360,0
20231204,161300,2211542090,6360,6360,6360,6360,0
20231204,161200,2211542090,6360,6360,6360,6360,0
20231204,161100,2211542090,6360,6360,6360,6360,0
20231204,161000,2211542090,6360,6360,6360,6360,0
20231204,160900,2211542090,6360,6360,6360,6360,0
20231204,160800,2211542090,6360,6360,6360,6360,0
20231204,160700,2211542090,6360,6360,6360,6360,0
20231204,160600,2211542090,6360,6360,6360,6360,0
20231204,160500,2211542090,6360,6360,6360,6360,0
20231204,160400,2211542090,6360,6360,6360,6360,0
20231204,160300,2211542090,6360,6360,6360,6360,0
20231204,160200,2211542090,6360,6360,6360,6360,22382
20231204,160100,2211542090,6360,6360,6360,6360,0
20231204,160000,2211542090,6360,6360,6360,6360,0
20231204,155900,2211542090,6360,6360,6360,6360,0
20231204,155800,2211542090,6360,6360,6360,6360,0
20231204,155700,2211542090,6360,6360,6360,6360,0
20231204,155600,2211542090,6360,6360,6360,6360,0
20231204,155500,2211542090,6360,6360,6360,6360,0
20231204,155400,2211542090,6360,6360,6360,6360,0
20231204,155300,2211542090,6360,6360,6360,6360,0
20231204,155200,2211542090,6360,6360,6360,6360,0
20231204,155100,2211542090,6360,6360,6360,6360,0
20231204,155000,2211542090,6360,6360,6360,6360,0
20231204,154900,2211542090,6360,6360,6360,6360,0
20231204,154800,2211542090,6360,6360,6360,6360,0
20231204,154700,2211542090,6360,6360,6360,6360,0
20231204,154600,2211542090,6360,6360,6360,6360,0
20231204,154500,2211542090,6360,6360,6360,6360,0
20231204,154400,2211542090,6360,6360,6360,6360,0
20231204,154300,2211542090,6360,6360,6360,6360,0
20231204,154200,2211542090,6360,6360,6360,6360,0
20231204,154100,2211542090,6360,6360,6360,6360,0
20231204,154000,2211542090,6360,6360,6360,6360,0
20231204,153900,2211542090,6360,6360,6360,6360,0
20231204,153800,2211542090,6360,6360,6360,6360,0
20231204,153700,2211542090,6360,6360,6360,6360,0
20231204,153600,2211542090,6360,6360,6360,6360,0
20231204,153500,2211542090,6360,6360,6360,6360,0
20231204,153400,2211542090,6360,6360,6360,6360,0
20231204,153300,2211542090,6360,6360,6360,6360,0
20231204,153200,2211542090,6360,6360,6360,6360,22382
20231204,153100,2211542090,6360,6360,6360,6360,0
20231204,153000,2211542090,6360,6360,6360,6360,22382
20231204,152900,2069192570,6390,6390,6390,6390,0
20231204,152800,2069192570,6390,6390,6390,6390,0
20231204,152700,2069192570,6390,6390,6390,6390,0
20231204,152600,2069192570,6390,6390,6390,6390,0
20231204,152500,2069192570,6390,6390,6390,6390,0
20231204,152400,2069192570,6390,6390,6390,6390,0
20231204,152300,2069192570,6390,6390,6390,6390,0
20231204,152200,2069192570,6390,6390,6390,6390,0
20231204,152100,2069192570,6390,6390,6390,6390,0
20231204,152000,2069192570,6390,6390,6390,6390,0
20231204,151900,2069192570,6390,6380,6390,6370,4465
20231204,151800,2040688260,6370,6380,6380,6370,2323
20231204,151700,2025879610,6370,6380,6380,6370,2420
20231204,151600,2010451720,6370,6370,6370,6370,2960
20231204,151500,1991596520,6360,6360,6370,6360,749
20231204,151400,1986828040,6380,6380,6380,6380,364
20231204,151300,1984505720,6380,6360,6380,6360,16
20231204,151200,1984403760,6370,6370,6370,6370,1322
20231204,151100,1975982620,6370,6370,6370,6370,705
20231204,151000,1971491770,6370,6370,6370,6370,7
20231204,150900,1971447180,6360,6370,6370,6360,796
20231204,150800,1966376760,6370,6370,6370,6370,0
20231204,150700,1966376760,6370,6370,6370,6360,65
20231204,150600,1965963240,6370,6370,6370,6370,503
20231204,150500,1962759130,6360,6360,6360,6350,1685
20231204,150400,1952043030,6350,6350,6360,6350,896
20231204,150300,1946351590,6350,6350,6350,6350,948
20231204,150200,1940331790,6350,6350,6350,6350,1715
20231204,150100,1929441540,6350,6350,6350,6350,5
20231204,150000,1929409790,6360,6350,6360,6350,47
20231204,145900,1929111200,6350,6350,6360,6350,1025
20231204,145800,1922602250,6360,6360,6360,6360,7
20231204,145700,1922557730,6350,6350,6350,6350,530
20231204,145600,1919192230,6340,6340,6350,6340,248
20231204,145500,1917619690,6340,6340,6340,6340,2056
20231204,145400,1904584650,6340,6350,6350,6340,6176
20231204,145300,1865417610,6360,6350,6360,6340,9589
20231204,145200,1804545860,6350,6360,6360,6350,268
20231204,145100,1802841840,6360,6360,6360,6360,36
20231204,145000,1802612880,6350,6360,6360,6350,321
20231204,144900,1800574130,6360,6360,6360,6360,1542
20231204,144800,1790767010,6360,6350,6360,6350,105
20231204,144700,1790100210,6350,6360,6360,6350,246
20231204,144600,1788537940,6350,6350,6360,6350,171
20231204,144500,1787451970,6360,6360,6360,6360,42
20231204,144400,1787184850,6360,6360,6360,6350,189
20231204,144300,1785984140,6360,6360,6360,6360,590
20231204,144200,1782231740,6360,6360,6370,6360,2553
20231204,144100,1765994060,6360,6370,6370,6360,95
20231204,144000,1765389850,6360,6370,6370,6360,173
20231204,143900,1764289550,6360,6350,6360,6350,1288
20231204,143800,1756105760,6350,6350,6350,6350,93
20231204,143700,1755515210,6350,6360,6360,6350,51
20231204,143600,1755191310,6350,6360,6360,6350,4
20231204,143500,1755165890,6350,6350,6350,6350,94
20231204,143400,1754568990,6370,6360,6370,6360,3
20231204,143300,1754549900,6360,6360,6360,6360,90
20231204,143200,1753977500,6360,6360,6360,6360,140
20231204,143100,1753087100,6360,6360,6360,6360,31
20231204,143000,1752889940,6360,6360,6360,6360,100
20231204,142900,1752253940,6350,6360,6360,6350,113
20231204,142800,1751536190,6350,6360,6360,6350,59
20231204,142700,1751161410,6360,6360,6360,6360,820
20231204,142600,1745946210,6360,6370,6370,6360,263
20231204,142500,1744272630,6360,6360,6360,6360,51
20231204,142400,1743948270,6370,6370,6370,6370,333
20231204,142300,1741827060,6360,6350,6380,6350,1457
20231204,142200,1732551970,6350,6350,6360,6350,159
20231204,142100,1731542310,6380,6360,6380,6360,4008
20231204,142000,1705973470,6370,6360,6370,6360,1011
20231204,141900,1699539430,6360,6360,6360,6350,1008
20231204,141800,1693138550,6370,6370,6370,6370,1250
20231204,141700,1685176050,6360,6360,6370,6360,1292
20231204,141600,1676951130,6360,6360,6360,6360,107
20231204,141500,1676270610,6350,6360,6360,6350,15
20231204,141400,1676175220,6360,6360,6360,6350,323
20231204,141300,1674124020,6360,6350,6360,6350,710
20231204,141200,1669615420,6360,6360,6360,6360,100
20231204,141100,1668979420,6350,6350,6350,6350,181
20231204,141000,1667830070,6350,6360,6360,6350,3799
20231204,140900,1643670910,6370,6370,6370,6370,0
20231204,140800,1643670910,6370,6360,6370,6360,293
20231204,140700,1641807360,6370,6360,6370,6360,129
20231204,140600,1640986090,6360,6360,6360,6360,0
20231204,140500,1640986090,6360,6360,6360,6360,239
20231204,140400,1639466050,6360,6360,6360,6360,55
20231204,140300,1639116250,6360,6360,6360,6360,1
20231204,140200,1639109890,6360,6370,6370,6360,596
20231204,140100,1635318740,6360,6360,6360,6360,269
20231204,140000,1633607900,6360,6360,6360,6360,479
20231204,135900,1630561460,6360,6360,6360,6360,1504
20231204,135800,1620996020,6370,6370,6370,6360,82
20231204,135700,1620474140,6370,6370,6370,6370,97
20231204,135600,1619856250,6370,6370,6370,6360,146
20231204,135500,1618927160,6370,6360,6370,6360,47
20231204,135400,1618628230,6370,6370,6370,6370,3
20231204,135300,1618609120,6360,6360,6370,6360,98
20231204,135200,1617985800,6370,6370,6370,6370,11
20231204,135100,1617915730,6370,6370,6380,6370,190
20231204,135000,1616705420,6370,6370,6370,6370,500
20231204,134900,1613520420,6360,6370,6380,6360,6161
20231204,134800,1574303410,6370,6370,6370,6370,0
20231204,134700,1574303410,6370,6370,6370,6370,93
20231204,134600,1573711000,6380,6380,6380,6370,126
20231204,134500,1572907580,6380,6380,6380,6380,53
20231204,134400,1572569440,6380,6380,6380,6380,591
20231204,134300,1568798860,6370,6370,6370,6370,46
20231204,134200,1568505840,6380,6380,6380,6380,1
20231204,134100,1568499460,6380,6380,6380,6380,140
20231204,134000,1567606260,6390,6370,6390,6370,1517
20231204,133900,1557928560,6370,6370,6370,6370,1
20231204,133800,1557922190,6380,6370,6380,6370,193
20231204,133700,1556691780,6380,6380,6380,6370,249
20231204,133600,1555103620,6380,6370,6380,6370,171
20231204,133500,1554014300,6370,6370,6370,6370,321
20231204,133400,1551969530,6370,6360,6370,6360,88
20231204,133300,1551409430,6370,6370,6370,6370,30
20231204,133200,1551218330,6370,6370,6370,6370,10
20231204,133100,1551154630,6370,6370,6370,6370,46
20231204,133000,1550861610,6380,6360,6380,6360,146
20231204,132900,1549931740,6370,6360,6370,6360,94
20231204,132800,1549333890,6360,6360,6370,6360,205
20231204,132700,1548030060,6360,6360,6360,6360,0
20231204,132600,1548030060,6360,6370,6370,6360,126
20231204,132500,1547228440,6370,6370,6370,6370,930
20231204,132400,1541304340,6370,6370,6370,6370,50
20231204,132300,1540985840,6370,6370,6370,6370,93
20231204,132200,1540393430,6370,6370,6370,6370,83
20231204,132100,1539864720,6380,6380,6380,6380,20
20231204,132000,1539737120,6370,6360,6370,6360,292
20231204,131900,1537879580,6370,6370,6370,6370,8
20231204,131800,1537828620,6360,6370,6380,6360,4
20231204,131700,1537803140,6360,6370,6370,6360,126
20231204,131600,1537000560,6370,6370,6370,6370,320
20231204,131500,1534962160,6370,6370,6370,6370,5
20231204,131400,1534930310,6370,6370,6370,6370,555
20231204,131300,1531394960,6370,6370,6370,6370,140
20231204,131200,1530503160,6380,6380,6380,6380,2
20231204,131100,1530490400,6370,6370,6370,6370,0
20231204,131000,1530490400,6370,6370,6370,6370,93
20231204,130900,1529897990,6370,6380,6380,6370,47
20231204,130800,1529598590,6370,6370,6370,6370,38
20231204,130700,1529356530,6370,6370,6370,6370,128
20231204,130600,1528541170,6370,6370,6370,6370,320
20231204,130500,1526502770,6360,6360,6360,6360,0
20231204,130400,1526502770,6360,6370,6370,6360,103
20231204,130300,1525847590,6380,6370,6380,6360,11
20231204,130200,1525777600,6370,6370,6370,6370,173
20231204,130100,1524675590,6360,6360,6360,6360,93
20231204,130000,1524084110,6370,6360,6370,6360,156
20231204,125900,1523091030,6370,6370,6370,6370,3
20231204,125800,1523071920,6370,6370,6380,6370,60
20231204,125700,1522689620,6380,6380,6380,6380,100
20231204,125600,1522051620,6380,6370,6380,6360,366
20231204,125500,1519721330,6370,6360,6370,6360,150
20231204,125400,1518767230,6360,6370,6370,6360,47
20231204,125300,1518468300,6360,6370,6370,6360,665
20231204,125200,1514238760,6370,6370,6380,6370,68
20231204,125100,1513805500,6370,6360,6370,6360,66
20231204,125000,1513385540,6370,6370,6370,6370,10
20231204,124900,1513321840,6370,6370,6370,6360,97
20231204,124800,1512704880,6360,6360,6370,6360,181
20231204,124700,1511553700,6360,6360,6360,6360,66
20231204,124600,1511133940,6360,6360,6360,6360,93
20231204,124500,1510542460,6360,6370,6370,6360,256
20231204,124400,1508914290,6360,6360,6360,6360,0
20231204,124300,1508914290,6360,6360,6360,6360,969
20231204,124200,1502751450,6370,6360,6370,6360,97
20231204,124100,1502134520,6370,6360,6370,6360,1044
20231204,124000,1495494380,6360,6360,6360,6350,379
20231204,123900,1493084870,6360,6360,6360,6350,525
20231204,123800,1489746330,6360,6360,6360,6360,207
20231204,123700,1488429810,6350,6360,6360,6350,142
20231204,123600,1487527860,6360,6360,6360,6350,58
20231204,123500,1487159440,6360,6360,6360,6360,1400
20231204,123400,1478255440,6350,6350,6350,6350,217
20231204,123300,1476877490,6350,6360,6360,6350,100
20231204,123200,1476242480,6350,6370,6370,6350,1680
20231204,123100,1465558660,6360,6370,6370,6360,309
20231204,123000,1463593260,6360,6370,6370,6360,56
20231204,122900,1463237000,6360,6360,6360,6360,130
20231204,122800,1462410200,6360,6360,6360,6360,93
20231204,122700,1461818720,6380,6380,6380,6380,0
20231204,122600,1461818720,6380,6370,6380,6360,84
20231204,122500,1461283690,6370,6370,6370,6370,868
20231204,122400,1455754530,6370,6370,6370,6370,132
20231204,122300,1454913690,6370,6370,6370,6370,5
20231204,122200,1454881840,6370,6370,6370,6370,2446
20231204,122100,1439300820,6370,6380,6380,6370,48
20231204,122000,1438995040,6380,6380,6380,6370,15
20231204,121900,1438899380,6380,6380,6380,6370,116
20231204,121800,1438160300,6380,6380,6380,6380,168
20231204,121700,1437088460,6390,6380,6390,6380,332
20231204,121600,1434970080,6380,6380,6380,6380,171
20231204,121500,1433879100,6380,6370,6380,6370,219
20231204,121400,1432482350,6370,6380,6380,6370,650
20231204,121300,1428341350,6380,6370,6380,6370,319
20231204,121200,1426309190,6370,6370,6370,6370,48
20231204,121100,1426003430,6370,6370,6370,6370,154
20231204,121000,1425022450,6370,6370,6370,6370,1200
20231204,120900,1417378450,6380,6370,6380,6370,943
20231204,120800,1411371510,6370,6380,6380,6370,222
20231204,120700,1409956870,6380,6370,6380,6370,425
20231204,120600,1407248120,6380,6380,6380,6370,136
20231204,120500,1406380900,6380,6380,6380,6380,11
20231204,120400,1406310720,6370,6370,6370,6370,149
20231204,120300,1405361590,6360,6370,6380,6360,3145
20231204,120200,1385301540,6380,6380,6380,6380,14
20231204,120100,1385212220,6380,6380,6380,6370,977
20231204,120000,1378987960,6380,6370,6380,6370,100
20231204,115900,1378350420,6380,6380,6380,6380,0
20231204,115800,1378350420,6380,6370,6380,6370,100
20231204,115700,1377713350,6380,6360,6380,6360,146
20231204,115600,1376783150,6370,6370,6370,6370,0
20231204,115500,1376783150,6370,6360,6370,6360,105
20231204,115400,1376115250,6370,6370,6370,6370,0
20231204,115300,1376115250,6370,6370,6370,6370,233
20231204,115200,1374631040,6370,6360,6370,6360,94
20231204,115100,1374033190,6360,6350,6360,6350,333
20231204,115000,1371915770,6360,6360,6360,6350,349
20231204,114900,1369697620,6360,6350,6360,6350,143
20231204,114800,1368789070,6360,6350,6360,6350,288
20231204,114700,1366957850,6360,6350,6360,6350,1001
20231204,114600,1360601490,6340,6340,6340,6340,1273
20231204,114500,1352530670,6340,6340,6340,6340,139
20231204,114400,1351649410,6350,6350,6350,6350,9
20231204,114300,1351592260,6350,6350,6350,6350,640
20231204,114200,1347528260,6350,6350,6360,6350,367
20231204,114100,1345197800,6350,6350,6350,6350,0
20231204,114000,1345197800,6350,6350,6350,6350,0
20231204,113900,1345197800,6350,6350,6350,6350,1218
20231204,113800,1337463500,6340,6340,6350,6340,391
20231204,113700,1334983560,6340,6350,6350,6340,54
20231204,113600,1334640880,6340,6350,6350,6340,135
20231204,113500,1333784860,6340,6340,6350,6340,51
20231204,113400,1333461510,6340,6340,6340,6340,100
20231204,113300,1332827510,6340,6340,6340,6340,93
20231204,113200,1332237890,6340,6340,6340,6340,50
20231204,113100,1331920890,6340,6340,6340,6340,272
20231204,113000,1330196410,6340,6350,6350,6340,139
20231204,112900,1329314690,6340,6350,6350,6340,78
20231204,112800,1328819850,6350,6350,6350,6350,800
20231204,112700,1323739850,6340,6340,6340,6340,109
20231204,112600,1323048790,6340,6340,6340,6330,3004
20231204,112500,1304030900,6340,6340,6340,6340,94
20231204,112400,1303434940,6340,6340,6350,6340,165
20231204,112300,1302388730,6330,6340,6340,6330,81
20231204,112200,1301875200,6350,6340,6350,6340,464
20231204,112100,1298933400,6340,6340,6340,6340,234
20231204,112000,1297449840,6350,6350,6350,6350,0
20231204,111900,1297449840,6350,6330,6350,6330,933
20231204,111800,1291536480,6330,6340,6340,6330,504
20231204,111700,1288342050,6340,6330,6340,6330,350
20231204,111600,1286125550,6340,6340,6340,6330,945
20231204,111500,1280135950,6330,6350,6350,6330,8088
20231204,111400,1228937960,6340,6340,6340,6330,247
20231204,111300,1227373340,6330,6330,6330,6330,0
20231204,111200,1227373340,6330,6350,6350,6330,4493
20231204,111100,1198914730,6340,6340,6340,6340,175
20231204,111000,1197805230,6340,6340,6340,6330,10635
20231204,110900,1130407110,6340,6360,6360,6340,2120
20231204,110800,1116954300,6350,6360,6360,6350,50
20231204,110700,1116636760,6350,6360,6360,6350,1027
20231204,110600,1110115270,6360,6350,6360,6350,257
20231204,110500,1108483310,6350,6360,6360,6350,165
20231204,110400,1107435550,6360,6350,6360,6350,569
20231204,110300,1103822390,6350,6350,6350,6350,1503
20231204,110200,1094278340,6350,6350,6350,6340,3002
20231204,110100,1075218640,6350,6350,6350,6340,13546
20231204,110000,989205230,6350,6350,6360,6350,593
20231204,105900,985439630,6350,6350,6350,6350,46
20231204,105800,985147530,6350,6350,6350,6350,140
20231204,105700,984258530,6350,6350,6350,6350,211
20231204,105600,982918680,6350,6360,6360,6350,50
20231204,105500,982601140,6360,6360,6360,6360,298
20231204,105400,980705860,6360,6360,6360,6360,1605
20231204,105300,970498060,6360,6360,6360,6360,1765
20231204,105200,959272660,6350,6360,6360,6350,276
20231204,105100,957518940,6360,6350,6360,6350,3016
20231204,105000,938364770,6350,6360,6360,6350,1327
20231204,104900,929926470,6370,6370,6370,6370,20
20231204,104800,929799070,6370,6360,6370,6350,2341
20231204,104700,914933470,6360,6350,6360,6350,459
20231204,104600,912016680,6360,6360,6360,6360,290
20231204,104500,910172280,6350,6360,6360,6350,2534
20231204,104400,894058880,6360,6370,6370,6360,2550
20231204,104300,877832100,6370,6380,6380,6360,1229
20231204,104200,870003760,6370,6370,6370,6370,193
20231204,104100,868774350,6370,6370,6370,6370,97
20231204,104000,868156460,6370,6370,6370,6370,0
20231204,103900,868156460,6370,6370,6370,6370,93
20231204,103800,867564050,6370,6380,6380,6370,47
20231204,103700,867264650,6370,6370,6370,6370,50
20231204,103600,866946150,6380,6370,6380,6370,96
20231204,103500,866334600,6370,6370,6370,6370,546
20231204,103400,862856580,6370,6380,6380,6370,252
20231204,103300,861250230,6370,6360,6380,6360,647
20231204,103200,857129140,6360,6370,6370,6360,2041
20231204,103100,844129380,6360,6370,6370,6360,1187
20231204,103000,836579270,6360,6360,6360,6350,870
20231204,102900,831047160,6360,6360,6360,6350,461
20231204,102800,828117200,6360,6360,6360,6360,354
20231204,102700,825865760,6350,6370,6370,6350,3986
20231204,102600,800518580,6370,6360,6370,6360,918
20231204,102500,794671380,6370,6380,6380,6360,193
20231204,102400,793440990,6370,6370,6370,6370,366
20231204,102300,791109570,6380,6380,6380,6370,2927
20231204,102200,772460930,6370,6380,6380,6370,135
20231204,102100,771600480,6380,6370,6380,6370,191
20231204,102000,770382830,6370,6390,6390,6370,1714
20231204,101900,759464120,6390,6380,6390,6380,267
20231204,101800,757760650,6380,6380,6380,6370,2096
20231204,101700,744408170,6380,6380,6380,6380,96
20231204,101600,743795690,6390,6380,6390,6370,306
20231204,101500,741840400,6380,6380,6380,6370,2072
20231204,101400,728627640,6390,6390,6390,6390,1114
20231204,101300,721509180,6380,6380,6380,6380,300
20231204,101200,719595180,6380,6380,6380,6380,699
20231204,101100,715135560,6380,6380,6380,6380,366
20231204,101000,712800480,6390,6380,6390,6380,6
20231204,100900,712762150,6370,6380,6390,6370,1110
20231204,100800,705683270,6380,6380,6390,6380,57
20231204,100700,705319510,6390,6380,6390,6380,60
20231204,100600,704936210,6380,6380,6380,6380,623
20231204,100500,700961470,6390,6390,6390,6380,96
20231204,100400,700348490,6390,6390,6390,6390,106
20231204,100300,699671150,6380,6380,6380,6380,235
20231204,100200,698171850,6390,6380,6390,6380,47
20231204,100100,697871980,6380,6380,6380,6380,150
20231204,100000,696914980,6380,6380,6380,6380,1141
20231204,095900,689635400,6380,6390,6390,6380,57
20231204,095800,689271640,6380,6380,6380,6380,648
20231204,095700,685137400,6380,6380,6380,6380,1336
20231204,095600,676613720,6380,6380,6380,6380,49
20231204,095500,676301100,6380,6380,6390,6380,475
20231204,095400,673270520,6380,6380,6380,6380,342
20231204,095300,671088560,6380,6380,6380,6380,799
20231204,095200,665990940,6390,6390,6410,6390,2021
20231204,095100,653046590,6390,6380,6390,6380,64
20231204,095000,652638130,6390,6380,6390,6370,10929
20231204,094900,582913540,6390,6390,6390,6390,230
20231204,094800,581443840,6390,6390,6390,6390,218
20231204,094700,580050820,6390,6390,6390,6390,2556
20231204,094600,563717980,6390,6390,6400,6390,616
20231204,094500,559777740,6390,6390,6400,6390,106
20231204,094400,559099900,6400,6390,6400,6390,47
20231204,094300,558799560,6400,6400,6400,6400,0
20231204,094200,558799560,6400,6390,6400,6390,73
20231204,094100,558332820,6400,6400,6400,6400,106
20231204,094000,557654420,6410,6420,6420,6400,14
20231204,093900,557564730,6420,6420,6420,6420,7
20231204,093800,557519790,6390,6400,6400,6390,2794
20231204,093700,539664630,6400,6400,6410,6400,3116
20231204,093600,519717220,6390,6390,6400,6390,498
20231204,093500,516534990,6400,6390,6400,6390,1263
20231204,093400,508452250,6400,6390,6400,6390,322
20231204,093300,506394660,6390,6390,6400,6390,161
20231204,093200,505365760,6400,6400,6400,6390,1628
20231204,093100,494961560,6410,6410,6410,6390,602
20231204,093000,491112730,6410,6400,6410,6400,104
20231204,092900,490447110,6420,6390,6420,6390,998
20231204,092800,484068480,6390,6390,6400,6390,476
20231204,092700,481026820,6380,6400,6400,6380,2681
20231204,092600,463897150,6400,6400,6400,6400,32
20231204,092500,463692350,6400,6400,6400,6390,399
20231204,092400,461142400,6400,6400,6400,6390,100
20231204,092300,460503200,6390,6420,6420,6380,22513
20231204,092200,316262990,6410,6420,6440,6410,4530
20231204,092100,287191150,6440,6430,6440,6430,802
20231204,092000,282030270,6430,6430,6440,6430,620
20231204,091900,278043570,6420,6420,6420,6420,104
20231204,091800,277375890,6420,6420,6420,6410,1283
20231204,091700,269151100,6420,6430,6440,6420,2323
20231204,091600,254217820,6430,6430,6430,6430,555
20231204,091500,250649170,6430,6430,6430,6430,0
20231204,091400,250649170,6430,6410,6430,6410,16
20231204,091300,250546470,6410,6410,6420,6400,2484
20231204,091200,234618040,6420,6410,6420,6410,1132
20231204,091100,227360600,6410,6420,6420,6410,258
20231204,091000,225706800,6430,6430,6430,6410,154
20231204,090900,224716600,6430,6450,6450,6430,321
20231204,090800,222652170,6430,6440,6450,6430,7033
20231204,090700,177393570,6430,6430,6440,6430,2699
20231204,090600,160016000,6400,6400,6400,6400,1521
20231204,090500,150281600,6400,6410,6410,6390,4644
20231204,090400,120575850,6430,6410,6430,6380,1940
20231204,090300,108161790,6410,6410,6440,6380,3431
20231204,090200,86203620,6410,6460,6490,6410,3461
20231204,090100,63949990,6510,6460,6510,6440,1927
20231204,090000,51523510,6460,6510,6510,6460,7929