KissMeData/270660/min/candle-20231205.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231205,205400,811807430,11520,11520,11520,11520,1890
20231205,205300,811807430,11520,11520,11520,11520,0
20231205,205200,811807430,11520,11520,11520,11520,0
20231205,205100,811807430,11520,11520,11520,11520,0
20231205,205000,811807430,11520,11520,11520,11520,0
20231205,204900,811807430,11520,11520,11520,11520,0
20231205,204800,811807430,11520,11520,11520,11520,0
20231205,204700,811807430,11520,11520,11520,11520,0
20231205,204600,811807430,11520,11520,11520,11520,0
20231205,204500,811807430,11520,11520,11520,11520,0
20231205,204400,811807430,11520,11520,11520,11520,0
20231205,204300,811807430,11520,11520,11520,11520,0
20231205,204200,811807430,11520,11520,11520,11520,0
20231205,204100,811807430,11520,11520,11520,11520,0
20231205,204000,811807430,11520,11520,11520,11520,0
20231205,203900,811807430,11520,11520,11520,11520,0
20231205,203800,811807430,11520,11520,11520,11520,0
20231205,203700,811807430,11520,11520,11520,11520,0
20231205,203600,811807430,11520,11520,11520,11520,0
20231205,203500,811807430,11520,11520,11520,11520,0
20231205,203400,811807430,11520,11520,11520,11520,0
20231205,203300,811807430,11520,11520,11520,11520,0
20231205,203200,811807430,11520,11520,11520,11520,0
20231205,203100,811807430,11520,11520,11520,11520,0
20231205,203000,811807430,11520,11520,11520,11520,0
20231205,202900,811807430,11520,11520,11520,11520,0
20231205,202800,811807430,11520,11520,11520,11520,0
20231205,202700,811807430,11520,11520,11520,11520,0
20231205,202600,811807430,11520,11520,11520,11520,0
20231205,202500,811807430,11520,11520,11520,11520,0
20231205,202400,811807430,11520,11520,11520,11520,1890
20231205,202300,811807430,11520,11520,11520,11520,0
20231205,202200,811807430,11520,11520,11520,11520,0
20231205,202100,811807430,11520,11520,11520,11520,0
20231205,202000,811807430,11520,11520,11520,11520,0
20231205,201900,811807430,11520,11520,11520,11520,0
20231205,201800,811807430,11520,11520,11520,11520,0
20231205,201700,811807430,11520,11520,11520,11520,0
20231205,201600,811807430,11520,11520,11520,11520,0
20231205,201500,811807430,11520,11520,11520,11520,0
20231205,201400,811807430,11520,11520,11520,11520,0
20231205,201300,811807430,11520,11520,11520,11520,0
20231205,201200,811807430,11520,11520,11520,11520,0
20231205,201100,811807430,11520,11520,11520,11520,0
20231205,201000,811807430,11520,11520,11520,11520,0
20231205,200900,811807430,11520,11520,11520,11520,0
20231205,200800,811807430,11520,11520,11520,11520,0
20231205,200700,811807430,11520,11520,11520,11520,0
20231205,200600,811807430,11520,11520,11520,11520,0
20231205,200500,811807430,11520,11520,11520,11520,0
20231205,200400,811807430,11520,11520,11520,11520,0
20231205,200300,811807430,11520,11520,11520,11520,0
20231205,200200,811807430,11520,11520,11520,11520,0
20231205,200100,811807430,11520,11520,11520,11520,0
20231205,200000,811807430,11520,11520,11520,11520,0
20231205,195900,811807430,11520,11520,11520,11520,0
20231205,195800,811807430,11520,11520,11520,11520,0
20231205,195700,811807430,11520,11520,11520,11520,0
20231205,195600,811807430,11520,11520,11520,11520,0
20231205,195500,811807430,11520,11520,11520,11520,0
20231205,195400,811807430,11520,11520,11520,11520,1890
20231205,195300,811807430,11520,11520,11520,11520,0
20231205,195200,811807430,11520,11520,11520,11520,0
20231205,195100,811807430,11520,11520,11520,11520,0
20231205,195000,811807430,11520,11520,11520,11520,0
20231205,194900,811807430,11520,11520,11520,11520,0
20231205,194800,811807430,11520,11520,11520,11520,0
20231205,194700,811807430,11520,11520,11520,11520,0
20231205,194600,811807430,11520,11520,11520,11520,0
20231205,194500,811807430,11520,11520,11520,11520,0
20231205,194400,811807430,11520,11520,11520,11520,0
20231205,194300,811807430,11520,11520,11520,11520,0
20231205,194200,811807430,11520,11520,11520,11520,0
20231205,194100,811807430,11520,11520,11520,11520,0
20231205,194000,811807430,11520,11520,11520,11520,0
20231205,193900,811807430,11520,11520,11520,11520,0
20231205,193800,811807430,11520,11520,11520,11520,0
20231205,193700,811807430,11520,11520,11520,11520,0
20231205,193600,811807430,11520,11520,11520,11520,0
20231205,193500,811807430,11520,11520,11520,11520,0
20231205,193400,811807430,11520,11520,11520,11520,0
20231205,193300,811807430,11520,11520,11520,11520,0
20231205,193200,811807430,11520,11520,11520,11520,0
20231205,193100,811807430,11520,11520,11520,11520,0
20231205,193000,811807430,11520,11520,11520,11520,0
20231205,192900,811807430,11520,11520,11520,11520,0
20231205,192800,811807430,11520,11520,11520,11520,0
20231205,192700,811807430,11520,11520,11520,11520,0
20231205,192600,811807430,11520,11520,11520,11520,0
20231205,192500,811807430,11520,11520,11520,11520,0
20231205,192400,811807430,11520,11520,11520,11520,1890
20231205,192300,811807430,11520,11520,11520,11520,0
20231205,192200,811807430,11520,11520,11520,11520,0
20231205,192100,811807430,11520,11520,11520,11520,0
20231205,192000,811807430,11520,11520,11520,11520,0
20231205,191900,811807430,11520,11520,11520,11520,0
20231205,191800,811807430,11520,11520,11520,11520,0
20231205,191700,811807430,11520,11520,11520,11520,0
20231205,191600,811807430,11520,11520,11520,11520,0
20231205,191500,811807430,11520,11520,11520,11520,0
20231205,191400,811807430,11520,11520,11520,11520,0
20231205,191300,811807430,11520,11520,11520,11520,0
20231205,191200,811807430,11520,11520,11520,11520,0
20231205,191100,811807430,11520,11520,11520,11520,0
20231205,191000,811807430,11520,11520,11520,11520,0
20231205,190900,811807430,11520,11520,11520,11520,0
20231205,190800,811807430,11520,11520,11520,11520,0
20231205,190700,811807430,11520,11520,11520,11520,0
20231205,190600,811807430,11520,11520,11520,11520,0
20231205,190500,811807430,11520,11520,11520,11520,0
20231205,190400,811807430,11520,11520,11520,11520,0
20231205,190300,811807430,11520,11520,11520,11520,0
20231205,190200,811807430,11520,11520,11520,11520,0
20231205,190100,811807430,11520,11520,11520,11520,0
20231205,190000,811807430,11520,11520,11520,11520,0
20231205,185900,811807430,11520,11520,11520,11520,0
20231205,185800,811807430,11520,11520,11520,11520,0
20231205,185700,811807430,11520,11520,11520,11520,0
20231205,185600,811807430,11520,11520,11520,11520,0
20231205,185500,811807430,11520,11520,11520,11520,0
20231205,185400,811807430,11520,11520,11520,11520,1890
20231205,185300,811807430,11520,11520,11520,11520,0
20231205,185200,811807430,11520,11520,11520,11520,0
20231205,185100,811807430,11520,11520,11520,11520,0
20231205,185000,811807430,11520,11520,11520,11520,0
20231205,184900,811807430,11520,11520,11520,11520,0
20231205,184800,811807430,11520,11520,11520,11520,0
20231205,184700,811807430,11520,11520,11520,11520,0
20231205,184600,811807430,11520,11520,11520,11520,0
20231205,184500,811807430,11520,11520,11520,11520,0
20231205,184400,811807430,11520,11520,11520,11520,0
20231205,184300,811807430,11520,11520,11520,11520,0
20231205,184200,811807430,11520,11520,11520,11520,0
20231205,184100,811807430,11520,11520,11520,11520,0
20231205,184000,811807430,11520,11520,11520,11520,0
20231205,183900,811807430,11520,11520,11520,11520,0
20231205,183800,811807430,11520,11520,11520,11520,0
20231205,183700,811807430,11520,11520,11520,11520,0
20231205,183600,811807430,11520,11520,11520,11520,0
20231205,183500,811807430,11520,11520,11520,11520,0
20231205,183400,811807430,11520,11520,11520,11520,0
20231205,183300,811807430,11520,11520,11520,11520,0
20231205,183200,811807430,11520,11520,11520,11520,0
20231205,183100,811807430,11520,11520,11520,11520,0
20231205,183000,811807430,11520,11520,11520,11520,0
20231205,182900,811807430,11520,11520,11520,11520,0
20231205,182800,811807430,11520,11520,11520,11520,0
20231205,182700,811807430,11520,11520,11520,11520,0
20231205,182600,811807430,11520,11520,11520,11520,0
20231205,182500,811807430,11520,11520,11520,11520,0
20231205,182400,811807430,11520,11520,11520,11520,1890
20231205,182300,811807430,11520,11520,11520,11520,0
20231205,182200,811807430,11520,11520,11520,11520,0
20231205,182100,811807430,11520,11520,11520,11520,0
20231205,182000,811807430,11520,11520,11520,11520,0
20231205,181900,811807430,11520,11520,11520,11520,0
20231205,181800,811807430,11520,11520,11520,11520,0
20231205,181700,811807430,11520,11520,11520,11520,0
20231205,181600,811807430,11520,11520,11520,11520,0
20231205,181500,811807430,11520,11520,11520,11520,0
20231205,181400,811807430,11520,11520,11520,11520,0
20231205,181300,811807430,11520,11520,11520,11520,0
20231205,181200,811807430,11520,11520,11520,11520,0
20231205,181100,811807430,11520,11520,11520,11520,0
20231205,181000,811807430,11520,11520,11520,11520,0
20231205,180900,811807430,11520,11520,11520,11520,0
20231205,180800,811807430,11520,11520,11520,11520,0
20231205,180700,811807430,11520,11520,11520,11520,0
20231205,180600,811807430,11520,11520,11520,11520,0
20231205,180500,811807430,11520,11520,11520,11520,0
20231205,180400,811807430,11520,11520,11520,11520,0
20231205,180300,811807430,11520,11520,11520,11520,0
20231205,180200,811807430,11520,11520,11520,11520,0
20231205,180100,811807430,11520,11520,11520,11520,0
20231205,180000,811807430,11520,11520,11520,11520,0
20231205,175900,811807430,11520,11520,11520,11520,0
20231205,175800,811807430,11520,11520,11520,11520,0
20231205,175700,811807430,11520,11520,11520,11520,0
20231205,175600,811807430,11520,11520,11520,11520,0
20231205,175500,811807430,11520,11520,11520,11520,0
20231205,175400,811807430,11520,11520,11520,11520,1890
20231205,175300,811807430,11520,11520,11520,11520,0
20231205,175200,811807430,11520,11520,11520,11520,0
20231205,175100,811807430,11520,11520,11520,11520,0
20231205,175000,811807430,11520,11520,11520,11520,0
20231205,174900,811807430,11520,11520,11520,11520,0
20231205,174800,811807430,11520,11520,11520,11520,0
20231205,174700,811807430,11520,11520,11520,11520,0
20231205,174600,811807430,11520,11520,11520,11520,0
20231205,174500,811807430,11520,11520,11520,11520,0
20231205,174400,811807430,11520,11520,11520,11520,0
20231205,174300,811807430,11520,11520,11520,11520,0
20231205,174200,811807430,11520,11520,11520,11520,0
20231205,174100,811807430,11520,11520,11520,11520,0
20231205,174000,811807430,11520,11520,11520,11520,0
20231205,173900,811807430,11520,11520,11520,11520,0
20231205,173800,811807430,11520,11520,11520,11520,0
20231205,173700,811807430,11520,11520,11520,11520,0
20231205,173600,811807430,11520,11520,11520,11520,0
20231205,173500,811807430,11520,11520,11520,11520,0
20231205,173400,811807430,11520,11520,11520,11520,0
20231205,173300,811807430,11520,11520,11520,11520,0
20231205,173200,811807430,11520,11520,11520,11520,0
20231205,173100,811807430,11520,11520,11520,11520,0
20231205,173000,811807430,11520,11520,11520,11520,0
20231205,172900,811807430,11520,11520,11520,11520,0
20231205,172800,811807430,11520,11520,11520,11520,0
20231205,172700,811807430,11520,11520,11520,11520,0
20231205,172600,811807430,11520,11520,11520,11520,0
20231205,172500,811807430,11520,11520,11520,11520,0
20231205,172400,811807430,11520,11520,11520,11520,1890
20231205,172300,811807430,11520,11520,11520,11520,0
20231205,172200,811807430,11520,11520,11520,11520,0
20231205,172100,811807430,11520,11520,11520,11520,0
20231205,172000,811807430,11520,11520,11520,11520,0
20231205,171900,811807430,11520,11520,11520,11520,0
20231205,171800,811807430,11520,11520,11520,11520,0
20231205,171700,811807430,11520,11520,11520,11520,0
20231205,171600,811807430,11520,11520,11520,11520,0
20231205,171500,811807430,11520,11520,11520,11520,0
20231205,171400,811807430,11520,11520,11520,11520,0
20231205,171300,811807430,11520,11520,11520,11520,0
20231205,171200,811807430,11520,11520,11520,11520,0
20231205,171100,811807430,11520,11520,11520,11520,0
20231205,171000,811807430,11520,11520,11520,11520,0
20231205,170900,811807430,11520,11520,11520,11520,0
20231205,170800,811807430,11520,11520,11520,11520,0
20231205,170700,811807430,11520,11520,11520,11520,0
20231205,170600,811807430,11520,11520,11520,11520,0
20231205,170500,811807430,11520,11520,11520,11520,0
20231205,170400,811807430,11520,11520,11520,11520,0
20231205,170300,811807430,11520,11520,11520,11520,0
20231205,170200,811807430,11520,11520,11520,11520,0
20231205,170100,811807430,11520,11520,11520,11520,0
20231205,170000,811807430,11520,11520,11520,11520,0
20231205,165900,811807430,11520,11520,11520,11520,0
20231205,165800,811807430,11520,11520,11520,11520,0
20231205,165700,811807430,11520,11520,11520,11520,0
20231205,165600,811807430,11520,11520,11520,11520,0
20231205,165500,811807430,11520,11520,11520,11520,0
20231205,165400,811807430,11520,11520,11520,11520,1890
20231205,165300,811807430,11520,11520,11520,11520,0
20231205,165200,811807430,11520,11520,11520,11520,0
20231205,165100,811807430,11520,11520,11520,11520,0
20231205,165000,811807430,11520,11520,11520,11520,0
20231205,164900,811807430,11520,11520,11520,11520,0
20231205,164800,811807430,11520,11520,11520,11520,0
20231205,164700,811807430,11520,11520,11520,11520,0
20231205,164600,811807430,11520,11520,11520,11520,0
20231205,164500,811807430,11520,11520,11520,11520,0
20231205,164400,811807430,11520,11520,11520,11520,0
20231205,164300,811807430,11520,11520,11520,11520,0
20231205,164200,811807430,11520,11520,11520,11520,0
20231205,164100,811807430,11520,11520,11520,11520,0
20231205,164000,811807430,11520,11520,11520,11520,0
20231205,163900,811807430,11520,11520,11520,11520,0
20231205,163800,811807430,11520,11520,11520,11520,0
20231205,163700,811807430,11520,11520,11520,11520,0
20231205,163600,811807430,11520,11520,11520,11520,0
20231205,163500,811807430,11520,11520,11520,11520,0
20231205,163400,811807430,11520,11520,11520,11520,0
20231205,163300,811807430,11520,11520,11520,11520,0
20231205,163200,811807430,11520,11520,11520,11520,0
20231205,163100,811807430,11520,11520,11520,11520,0
20231205,163000,811807430,11520,11520,11520,11520,0
20231205,162900,811807430,11520,11520,11520,11520,0
20231205,162800,811807430,11520,11520,11520,11520,0
20231205,162700,811807430,11520,11520,11520,11520,0
20231205,162600,811807430,11520,11520,11520,11520,0
20231205,162500,811807430,11520,11520,11520,11520,0
20231205,162400,811807430,11520,11520,11520,11520,1890
20231205,162300,811807430,11520,11520,11520,11520,0
20231205,162200,811807430,11520,11520,11520,11520,0
20231205,162100,811807430,11520,11520,11520,11520,0
20231205,162000,811807430,11520,11520,11520,11520,0
20231205,161900,811807430,11520,11520,11520,11520,0
20231205,161800,811807430,11520,11520,11520,11520,0
20231205,161700,811807430,11520,11520,11520,11520,0
20231205,161600,811807430,11520,11520,11520,11520,0
20231205,161500,811807430,11520,11520,11520,11520,0
20231205,161400,811807430,11520,11520,11520,11520,0
20231205,161300,811807430,11520,11520,11520,11520,0
20231205,161200,811807430,11520,11520,11520,11520,0
20231205,161100,811807430,11520,11520,11520,11520,0
20231205,161000,811807430,11520,11520,11520,11520,0
20231205,160900,811807430,11520,11520,11520,11520,0
20231205,160800,811807430,11520,11520,11520,11520,0
20231205,160700,811807430,11520,11520,11520,11520,0
20231205,160600,811807430,11520,11520,11520,11520,0
20231205,160500,811807430,11520,11520,11520,11520,0
20231205,160400,811807430,11520,11520,11520,11520,0
20231205,160300,811807430,11520,11520,11520,11520,0
20231205,160200,811807430,11520,11520,11520,11520,0
20231205,160100,811807430,11520,11520,11520,11520,0
20231205,160000,811807430,11520,11520,11520,11520,0
20231205,155900,811807430,11520,11520,11520,11520,0
20231205,155800,811807430,11520,11520,11520,11520,0
20231205,155700,811807430,11520,11520,11520,11520,0
20231205,155600,811807430,11520,11520,11520,11520,0
20231205,155500,811807430,11520,11520,11520,11520,0
20231205,155400,811807430,11520,11520,11520,11520,1890
20231205,155300,811807430,11520,11520,11520,11520,0
20231205,155200,811807430,11520,11520,11520,11520,0
20231205,155100,811807430,11520,11520,11520,11520,0
20231205,155000,811807430,11520,11520,11520,11520,0
20231205,154900,811807430,11520,11520,11520,11520,0
20231205,154800,811807430,11520,11520,11520,11520,0
20231205,154700,811807430,11520,11520,11520,11520,0
20231205,154600,811807430,11520,11520,11520,11520,0
20231205,154500,811807430,11520,11520,11520,11520,0
20231205,154400,811807430,11520,11520,11520,11520,0
20231205,154300,811807430,11520,11520,11520,11520,0
20231205,154200,811807430,11520,11520,11520,11520,0
20231205,154100,811807430,11520,11520,11520,11520,0
20231205,154000,811807430,11520,11520,11520,11520,0
20231205,153900,811807430,11520,11520,11520,11520,0
20231205,153800,811807430,11520,11520,11520,11520,0
20231205,153700,811807430,11520,11520,11520,11520,0
20231205,153600,811807430,11520,11520,11520,11520,0
20231205,153500,811807430,11520,11520,11520,11520,0
20231205,153400,811807430,11520,11520,11520,11520,0
20231205,153300,811807430,11520,11520,11520,11520,0
20231205,153200,811807430,11520,11520,11520,11520,0
20231205,153100,811807430,11520,11520,11520,11520,0
20231205,153000,811807430,11520,11520,11520,11520,1890
20231205,152900,790034630,11580,11580,11580,11580,0
20231205,152800,790034630,11580,11580,11580,11580,0
20231205,152700,790034630,11580,11580,11580,11580,0
20231205,152600,790034630,11580,11580,11580,11580,0
20231205,152500,790034630,11580,11580,11580,11580,0
20231205,152400,790034630,11580,11580,11580,11580,0
20231205,152300,790034630,11580,11580,11580,11580,0
20231205,152200,790034630,11580,11580,11580,11580,0
20231205,152100,790034630,11580,11580,11580,11580,0
20231205,152000,790034630,11580,11580,11580,11580,0
20231205,151900,790034630,11580,11560,11580,11560,118
20231205,151800,788668990,11570,11560,11570,11560,21
20231205,151700,788426220,11560,11540,11560,11520,217
20231205,151600,785921880,11540,11540,11540,11540,55
20231205,151500,785287180,11540,11540,11540,11540,10
20231205,151400,785171780,11510,11530,11530,11510,930
20231205,151300,774462000,11520,11510,11520,11510,686
20231205,151200,766565990,11520,11520,11530,11510,421
20231205,151100,761718360,11520,11520,11520,11520,85
20231205,151000,760739160,11520,11530,11530,11520,518
20231205,150900,754768290,11530,11530,11540,11530,129
20231205,150800,753280910,11530,11530,11530,11530,36
20231205,150700,752865830,11520,11520,11520,11520,251
20231205,150600,749974310,11520,11520,11520,11520,11
20231205,150500,749847590,11510,11520,11520,11510,19
20231205,150400,749628870,11520,11530,11530,11510,247
20231205,150300,746784310,11520,11530,11530,11520,405
20231205,150200,742117810,11520,11520,11520,11520,100
20231205,150100,740965810,11530,11530,11530,11530,13
20231205,150000,740815920,11530,11520,11530,11510,1616
20231205,145900,722199480,11520,11520,11520,11520,73
20231205,145800,721358520,11520,11520,11520,11520,308
20231205,145700,717810360,11520,11520,11520,11520,518
20231205,145600,711843000,11520,11520,11520,11520,0
20231205,145500,711843000,11520,11530,11530,11520,531
20231205,145400,705725570,11530,11530,11530,11530,9
20231205,145300,705621800,11520,11520,11520,11520,152
20231205,145200,703870760,11520,11520,11520,11520,23
20231205,145100,703605800,11520,11530,11530,11520,278
20231205,145000,700401210,11540,11550,11550,11540,12
20231205,144900,700262710,11530,11530,11530,11530,0
20231205,144800,700262710,11530,11530,11570,11520,152
20231205,144700,698510360,11530,11570,11570,11520,369
20231205,144600,694255850,11530,11550,11570,11520,2215
20231205,144500,668706930,11550,11550,11550,11550,2
20231205,144400,668683830,11550,11570,11570,11550,9
20231205,144300,668579740,11570,11570,11570,11550,285
20231205,144200,665285750,11570,11570,11570,11570,185
20231205,144100,663145300,11570,11570,11570,11570,2
20231205,144000,663122160,11570,11570,11570,11570,51
20231205,143900,662532090,11580,11570,11580,11570,22
20231205,143800,662277530,11570,11570,11570,11570,1
20231205,143700,662265960,11570,11570,11580,11570,393
20231205,143600,657716420,11580,11580,11580,11580,5
20231205,143500,657658520,11580,11580,11580,11580,10
20231205,143400,657542720,11580,11580,11580,11580,22
20231205,143300,657287960,11580,11580,11580,11580,20
20231205,143200,657056360,11570,11580,11580,11570,139
20231205,143100,655447600,11590,11600,11610,11590,693
20231205,143000,647413800,11620,11620,11620,11620,0
20231205,142900,647413800,11620,11590,11620,11570,843
20231205,142800,637651240,11590,11600,11600,11590,808
20231205,142700,628286510,11600,11600,11600,11600,3199
20231205,142600,591178110,11600,11600,11600,11600,30
20231205,142500,590830110,11600,11610,11610,11600,253
20231205,142400,587894780,11600,11600,11600,11600,0
20231205,142300,587894780,11600,11600,11600,11600,0
20231205,142200,587894780,11600,11600,11600,11600,0
20231205,142100,587894780,11600,11600,11600,11600,27
20231205,142000,587581580,11600,11600,11600,11600,107
20231205,141900,586340380,11610,11600,11610,11600,322
20231205,141800,582604980,11600,11600,11600,11600,20
20231205,141700,582372980,11620,11610,11620,11600,394
20231205,141600,577798780,11620,11620,11620,11620,19
20231205,141500,577578000,11630,11630,11630,11630,0
20231205,141400,577578000,11630,11620,11630,11620,4
20231205,141300,577531500,11620,11630,11630,11620,25
20231205,141200,577240900,11620,11610,11620,11610,10
20231205,141100,577124710,11610,11610,11610,11610,100
20231205,141000,575963710,11600,11610,11610,11600,420
20231205,140900,571089610,11610,11610,11610,11610,100
20231205,140800,569928610,11610,11600,11610,11600,3
20231205,140700,569893800,11600,11610,11610,11600,466
20231205,140600,564483670,11620,11620,11620,11620,2
20231205,140500,564460430,11620,11620,11620,11620,1
20231205,140400,564448810,11610,11620,11620,11610,629
20231205,140300,557146110,11620,11620,11620,11620,3
20231205,140200,557111250,11620,11610,11620,11610,681
20231205,140100,549204650,11610,11610,11610,11610,352
20231205,140000,545117930,11610,11610,11610,11610,5
20231205,135900,545059880,11610,11620,11620,11610,174
20231205,135800,543038710,11630,11630,11630,11630,22
20231205,135700,542782850,11620,11620,11620,11620,55
20231205,135600,542143750,11630,11630,11630,11630,0
20231205,135500,542143750,11630,11610,11630,11610,11
20231205,135400,542015840,11610,11610,11610,11610,0
20231205,135300,542015840,11610,11610,11610,11610,6
20231205,135200,541946180,11610,11620,11620,11610,1200
20231205,135100,528009140,11620,11620,11620,11620,18
20231205,135000,527799980,11630,11630,11630,11630,8
20231205,134900,527706940,11630,11630,11630,11630,0
20231205,134800,527706940,11630,11630,11630,11630,50
20231205,134700,527125440,11630,11630,11630,11630,5
20231205,134600,527067290,11630,11630,11630,11630,151
20231205,134500,525311160,11620,11620,11620,11620,110
20231205,134400,524032960,11620,11640,11640,11620,14
20231205,134300,523870260,11620,11620,11620,11620,75
20231205,134200,522998760,11610,11620,11620,11610,234
20231205,134100,520280770,11600,11640,11640,11600,3701
20231205,134000,477283670,11630,11640,11650,11630,925
20231205,133900,466520210,11640,11660,11660,11640,2398
20231205,133800,438587650,11660,11660,11660,11660,6
20231205,133700,438517690,11660,11660,11660,11660,117
20231205,133600,437153470,11660,11660,11660,11660,69
20231205,133500,436348930,11660,11650,11660,11650,434
20231205,133400,431292820,11650,11660,11660,11650,55
20231205,133300,430652020,11660,11660,11660,11650,278
20231205,133200,427411790,11660,11660,11660,11660,0
20231205,133100,427411790,11660,11660,11660,11660,503
20231205,133000,421546810,11670,11670,11670,11670,156
20231205,132900,419726290,11670,11670,11670,11670,50
20231205,132800,419142790,11670,11670,11670,11670,1
20231205,132700,419131120,11670,11670,11670,11670,2
20231205,132600,419107780,11670,11670,11670,11670,0
20231205,132500,419107780,11670,11670,11670,11670,1
20231205,132400,419096110,11670,11670,11670,11670,1
20231205,132300,419084440,11660,11660,11660,11660,0
20231205,132200,419084440,11660,11660,11660,11660,451
20231205,132100,413825780,11660,11660,11660,11660,100
20231205,132000,412659780,11660,11660,11670,11660,83
20231205,131900,411691990,11690,11690,11690,11690,0
20231205,131800,411691990,11690,11690,11690,11690,0
20231205,131700,411691990,11690,11690,11690,11690,0
20231205,131600,411691990,11690,11690,11690,11690,1
20231205,131500,411680300,11660,11670,11670,11660,600
20231205,131400,404684250,11670,11670,11670,11670,367
20231205,131300,400401360,11670,11660,11670,11660,156
20231205,131200,398581890,11660,11670,11670,11660,209
20231205,131100,396143060,11670,11690,11690,11670,114
20231205,131000,394812660,11690,11690,11690,11690,20
20231205,130900,394578860,11670,11690,11690,11670,164
20231205,130800,392664780,11690,11690,11690,11690,100
20231205,130700,391495780,11690,11690,11690,11690,2
20231205,130600,391472400,11690,11690,11690,11690,100
20231205,130500,390303400,11670,11670,11670,11670,100
20231205,130400,389136400,11670,11680,11680,11670,630
20231205,130300,381779300,11680,11680,11680,11680,10
20231205,130200,381662500,11680,11680,11680,11680,315
20231205,130100,377983300,11680,11680,11680,11680,9
20231205,130000,377878180,11680,11690,11690,11680,120
20231205,125900,376476570,11700,11700,11700,11700,6
20231205,125800,376406370,11700,11700,11700,11700,0
20231205,125700,376406370,11700,11700,11700,11700,0
20231205,125600,376406370,11700,11700,11700,11700,0
20231205,125500,376406370,11700,11700,11700,11700,1
20231205,125400,376394670,11700,11700,11700,11700,1
20231205,125300,376382970,11700,11700,11700,11700,6
20231205,125200,376312770,11700,11700,11700,11700,5
20231205,125100,376254270,11680,11680,11680,11680,195
20231205,125000,373976670,11680,11680,11680,11680,57
20231205,124900,373310910,11670,11670,11670,11670,20
20231205,124800,373077510,11680,11680,11680,11680,6
20231205,124700,373007430,11680,11690,11690,11680,265
20231205,124600,369910980,11700,11700,11700,11700,1
20231205,124500,369899280,11700,11690,11700,11690,145
20231205,124400,368204130,11700,11700,11700,11700,1
20231205,124300,368192430,11690,11690,11690,11690,0
20231205,124200,368192430,11690,11690,11690,11690,72
20231205,124100,367350750,11690,11690,11690,11690,28
20231205,124000,367023430,11690,11690,11690,11690,0
20231205,123900,367023430,11690,11690,11690,11690,0
20231205,123800,367023430,11690,11690,11690,11690,0
20231205,123700,367023430,11690,11700,11700,11690,150
20231205,123600,365268930,11700,11700,11700,11700,0
20231205,123500,365268930,11700,11700,11700,11700,0
20231205,123400,365268930,11700,11700,11700,11700,0
20231205,123300,365268930,11700,11700,11700,11700,9
20231205,123200,365163630,11700,11720,11720,11700,230
20231205,123100,362471030,11710,11720,11720,11710,310
20231205,123000,358840910,11720,11720,11720,11720,0
20231205,122900,358840910,11720,11720,11720,11720,1
20231205,122800,358829190,11720,11720,11720,11720,0
20231205,122700,358829190,11720,11720,11720,11720,50
20231205,122600,358243190,11720,11720,11720,11720,0
20231205,122500,358243190,11720,11720,11720,11720,10
20231205,122400,358125990,11710,11710,11710,11710,71
20231205,122300,357294580,11710,11710,11710,11710,0
20231205,122200,357294580,11710,11710,11710,11710,10
20231205,122100,357177480,11710,11710,11710,11710,0
20231205,122000,357177480,11710,11710,11710,11710,2
20231205,121900,357154060,11710,11710,11710,11710,4
20231205,121800,357107220,11700,11700,11700,11700,0
20231205,121700,357107220,11700,11700,11700,11700,0
20231205,121600,357107220,11700,11700,11700,11700,0
20231205,121500,357107220,11700,11700,11700,11700,0
20231205,121400,357107220,11700,11700,11700,11700,8
20231205,121300,357013620,11710,11710,11710,11710,1
20231205,121200,357001910,11710,11700,11710,11700,50
20231205,121100,356416810,11690,11690,11690,11690,10
20231205,121000,356299910,11690,11690,11690,11690,11
20231205,120900,356171320,11700,11700,11700,11700,0
20231205,120800,356171320,11700,11700,11700,11700,0
20231205,120700,356171320,11700,11700,11700,11700,1
20231205,120600,356159620,11700,11700,11700,11700,10
20231205,120500,356042620,11700,11700,11700,11700,35
20231205,120400,355633120,11700,11700,11700,11700,15
20231205,120300,355457620,11690,11690,11690,11690,3
20231205,120200,355422550,11690,11700,11700,11690,2
20231205,120100,355399160,11700,11700,11700,11700,7
20231205,120000,355317260,11700,11700,11700,11700,1
20231205,115900,355305560,11690,11690,11690,11690,0
20231205,115800,355305560,11690,11690,11690,11690,0
20231205,115700,355305560,11690,11690,11690,11690,50
20231205,115600,354721060,11700,11700,11700,11700,13
20231205,115500,354568960,11710,11710,11710,11710,10
20231205,115400,354451860,11710,11710,11710,11710,1
20231205,115300,354440150,11700,11700,11700,11700,0
20231205,115200,354440150,11700,11700,11700,11700,50
20231205,115100,353855150,11700,11710,11710,11700,69
20231205,115000,353047840,11710,11710,11710,11710,0
20231205,114900,353047840,11710,11710,11710,11710,0
20231205,114800,353047840,11710,11710,11710,11710,0
20231205,114700,353047840,11710,11710,11710,11710,10
20231205,114600,352930740,11710,11710,11710,11710,15
20231205,114500,352755090,11710,11710,11710,11710,0
20231205,114400,352755090,11710,11700,11710,11700,41
20231205,114300,352275380,11690,11690,11690,11690,0
20231205,114200,352275380,11690,11690,11690,11690,6
20231205,114100,352205240,11690,11690,11690,11690,0
20231205,114000,352205240,11690,11680,11690,11680,22
20231205,113900,351948080,11690,11690,11690,11690,0
20231205,113800,351948080,11690,11690,11690,11690,2
20231205,113700,351924700,11690,11690,11690,11690,1
20231205,113600,351913010,11690,11660,11690,11660,228
20231205,113500,349251590,11660,11680,11680,11660,1880
20231205,113400,327322880,11680,11680,11680,11680,0
20231205,113300,327322880,11680,11680,11680,11680,8
20231205,113200,327229440,11670,11680,11680,11670,30
20231205,113100,326879290,11680,11680,11680,11680,1
20231205,113000,326867610,11680,11680,11680,11680,1
20231205,112900,326855930,11670,11670,11670,11670,0
20231205,112800,326855930,11670,11670,11670,11670,165
20231205,112700,324930380,11670,11670,11670,11670,1
20231205,112600,324918710,11680,11680,11680,11680,20
20231205,112500,324685110,11680,11680,11680,11680,10
20231205,112400,324568310,11680,11680,11680,11680,10
20231205,112300,324451510,11680,11680,11680,11680,0
20231205,112200,324451510,11680,11670,11680,11670,557
20231205,112100,317946320,11670,11670,11670,11670,18
20231205,112000,317736260,11670,11670,11670,11660,267
20231205,111900,314621100,11670,11670,11670,11670,45
20231205,111800,314095950,11670,11670,11670,11670,308
20231205,111700,310501590,11670,11680,11680,11670,1766
20231205,111600,289892340,11680,11670,11680,11670,125
20231205,111500,288433340,11670,11670,11680,11670,110
20231205,111400,287149580,11680,11680,11680,11680,100
20231205,111300,285981580,11680,11680,11680,11680,151
20231205,111200,284217900,11670,11680,11680,11670,82
20231205,111100,283260290,11680,11680,11680,11680,17
20231205,111000,283061730,11680,11680,11680,11680,0
20231205,110900,283061730,11680,11680,11680,11680,0
20231205,110800,283061730,11680,11680,11680,11680,37
20231205,110700,282629570,11680,11680,11680,11680,0
20231205,110600,282629570,11680,11680,11680,11680,65
20231205,110500,281870370,11680,11680,11680,11680,199
20231205,110400,279546050,11680,11680,11680,11680,101
20231205,110300,278366370,11680,11670,11680,11670,1588
20231205,110200,259821060,11670,11680,11680,11670,405
20231205,110100,255094560,11680,11680,11680,11680,704
20231205,110000,246871840,11680,11680,11680,11680,0
20231205,105900,246871840,11680,11680,11680,11680,144
20231205,105800,245189920,11680,11680,11680,11680,102
20231205,105700,243998560,11680,11680,11680,11680,0
20231205,105600,243998560,11680,11680,11680,11680,50
20231205,105500,243414560,11680,11680,11680,11680,300
20231205,105400,239910560,11690,11690,11690,11690,32
20231205,105300,239536480,11690,11690,11690,11690,10
20231205,105200,239419580,11690,11690,11690,11690,7
20231205,105100,239337750,11700,11690,11700,11690,287
20231205,105000,235982640,11690,11690,11690,11690,0
20231205,104900,235982640,11690,11700,11700,11690,15
20231205,104800,235807240,11710,11710,11710,11710,0
20231205,104700,235807240,11710,11710,11710,11710,0
20231205,104600,235807240,11710,11690,11710,11690,29
20231205,104500,235468010,11690,11690,11690,11690,5
20231205,104400,235409560,11690,11690,11690,11690,0
20231205,104300,235409560,11690,11690,11690,11690,3
20231205,104200,235374490,11690,11710,11710,11690,730
20231205,104100,226834200,11710,11710,11710,11710,0
20231205,104000,226834200,11710,11710,11710,11710,0
20231205,103900,226834200,11710,11710,11710,11710,11
20231205,103800,226705390,11730,11710,11730,11710,69
20231205,103700,225897380,11710,11710,11710,11710,30
20231205,103600,225546080,11710,11710,11710,11710,306
20231205,103500,221962820,11710,11710,11710,11710,0
20231205,103400,221962820,11710,11710,11730,11710,11
20231205,103300,221833990,11730,11730,11730,11730,1
20231205,103200,221822260,11710,11730,11730,11710,27
20231205,103100,221506070,11710,11720,11720,11710,111
20231205,103000,220206250,11710,11710,11710,11710,0
20231205,102900,220206250,11710,11710,11710,11710,30
20231205,102800,219854950,11710,11710,11710,11710,0
20231205,102700,219854950,11710,11710,11710,11710,0
20231205,102600,219854950,11710,11710,11710,11710,21
20231205,102500,219609040,11710,11710,11710,11710,85
20231205,102400,218613690,11710,11710,11710,11710,0
20231205,102300,218613690,11710,11710,11710,11710,120
20231205,102200,217208490,11750,11750,11750,11750,0
20231205,102100,217208490,11750,11750,11750,11750,0
20231205,102000,217208490,11750,11720,11750,11720,5
20231205,101900,217149860,11700,11700,11700,11700,3
20231205,101800,217114760,11720,11720,11720,11720,0
20231205,101700,217114760,11720,11720,11720,11720,1
20231205,101600,217103040,11710,11710,11710,11710,128
20231205,101500,215604160,11710,11710,11710,11710,65
20231205,101400,214843010,11710,11710,11710,11710,1
20231205,101300,214831300,11720,11720,11720,11720,91
20231205,101200,213764780,11760,11750,11760,11750,36
20231205,101100,213341530,11760,11760,11760,11760,30
20231205,101000,212988730,11710,11710,11710,11710,39
20231205,100900,212532040,11710,11710,11710,11710,0
20231205,100800,212532040,11710,11710,11710,11710,22
20231205,100700,212274420,11700,11710,11710,11700,187
20231205,100600,210086500,11710,11710,11710,11710,50
20231205,100500,209501000,11700,11700,11700,11700,39
20231205,100400,209044700,11700,11710,11710,11700,51
20231205,100300,208447540,11710,11710,11710,11710,2
20231205,100200,208424120,11710,11710,11710,11710,91
20231205,100100,207358510,11710,11760,11760,11710,6
20231205,100000,207288000,11760,11760,11760,11760,2
20231205,095900,207264480,11750,11760,11760,11750,180
20231205,095800,205147780,11760,11750,11760,11750,51
20231205,095700,204548520,11700,11700,11700,11700,70
20231205,095600,203729520,11700,11710,11710,11700,91
20231205,095500,202664240,11710,11710,11710,11710,1
20231205,095400,202652530,11700,11740,11740,11700,596
20231205,095300,195674950,11730,11730,11730,11730,1
20231205,095200,195663220,11710,11710,11710,11710,0
20231205,095100,195663220,11710,11710,11710,11710,0
20231205,095000,195663220,11710,11710,11710,11710,0
20231205,094900,195663220,11710,11770,11770,11710,37
20231205,094800,195229830,11700,11700,11700,11700,0
20231205,094700,195229830,11700,11700,11700,11700,0
20231205,094600,195229830,11700,11700,11700,11700,8
20231205,094500,195136230,11700,11700,11700,11700,88
20231205,094400,194106630,11770,11770,11770,11770,25
20231205,094300,193812380,11770,11770,11770,11770,10
20231205,094200,193694680,11700,11700,11700,11700,20
20231205,094100,193460680,11700,11700,11700,11700,1
20231205,094000,193448980,11770,11770,11770,11770,3
20231205,093900,193413670,11700,11700,11760,11700,69
20231205,093800,192604570,11700,11770,11770,11700,15
20231205,093700,192429000,11770,11670,11780,11660,1761
20231205,093600,171773640,11660,11670,11670,11660,214
20231205,093500,169277450,11660,11670,11670,11650,1081
20231205,093400,156680650,11660,11700,11700,11660,511
20231205,093300,150716690,11700,11730,11730,11700,256
20231205,093200,147719210,11700,11670,11700,11670,1184
20231205,093100,133875410,11670,11660,11700,11660,236
20231205,093000,131121910,11660,11670,11700,11650,579
20231205,092900,124373050,11670,11730,11730,11670,1903
20231205,092800,102108720,11730,11740,11740,11730,458
20231205,092700,96736170,11750,11750,11750,11750,11
20231205,092600,96606920,11750,11760,11760,11740,386
20231205,092500,92072450,11760,11760,11760,11760,0
20231205,092400,92072450,11760,11750,11760,11750,131
20231205,092300,90531910,11750,11750,11750,11750,30
20231205,092200,90179410,11750,11790,11790,11750,178
20231205,092100,88085080,11780,11820,11820,11780,314
20231205,092000,84383350,11820,11820,11820,11820,0
20231205,091900,84383350,11820,11820,11830,11790,568
20231205,091800,77679470,11830,11830,11830,11830,4
20231205,091700,77632150,11830,11830,11830,11830,26
20231205,091600,77324570,11830,11830,11830,11830,67
20231205,091500,76531960,11810,11830,11830,11810,236
20231205,091400,73742980,11830,11870,11870,11830,1661
20231205,091300,54062780,11870,11870,11910,11870,591
20231205,091200,47047530,11870,11870,11870,11870,11
20231205,091100,46916960,11860,11860,11860,11860,5
20231205,091000,46857660,11910,11870,11910,11860,618
20231205,090900,39527140,11870,11860,11870,11850,491
20231205,090800,33704270,11850,11840,11850,11840,387
20231205,090700,29119250,11840,11800,11840,11800,247
20231205,090600,26199610,11800,11800,11800,11790,126
20231205,090500,24713260,11780,11780,11780,11770,191
20231205,090400,22464990,11780,11780,11780,11780,305
20231205,090300,18872090,11780,11780,11780,11780,122
20231205,090200,17434930,11780,11790,11790,11780,88
20231205,090100,16397480,11790,11870,11870,11790,1036
20231205,090000,4141070,11870,11900,11900,11870,348