KissMeData/307750/min/candle-20231208.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231208,210100,19491277870,6410,6410,6410,6410,31476
20231208,210000,19491277870,6410,6410,6410,6410,0
20231208,205900,19491277870,6410,6410,6410,6410,0
20231208,205800,19491277870,6410,6410,6410,6410,0
20231208,205700,19491277870,6410,6410,6410,6410,0
20231208,205600,19491277870,6410,6410,6410,6410,0
20231208,205500,19491277870,6410,6410,6410,6410,0
20231208,205400,19491277870,6410,6410,6410,6410,0
20231208,205300,19491277870,6410,6410,6410,6410,0
20231208,205200,19491277870,6410,6410,6410,6410,0
20231208,205100,19491277870,6410,6410,6410,6410,0
20231208,205000,19491277870,6410,6410,6410,6410,0
20231208,204900,19491277870,6410,6410,6410,6410,0
20231208,204800,19491277870,6410,6410,6410,6410,0
20231208,204700,19491277870,6410,6410,6410,6410,0
20231208,204600,19491277870,6410,6410,6410,6410,0
20231208,204500,19491277870,6410,6410,6410,6410,0
20231208,204400,19491277870,6410,6410,6410,6410,0
20231208,204300,19491277870,6410,6410,6410,6410,0
20231208,204200,19491277870,6410,6410,6410,6410,0
20231208,204100,19491277870,6410,6410,6410,6410,0
20231208,204000,19491277870,6410,6410,6410,6410,0
20231208,203900,19491277870,6410,6410,6410,6410,0
20231208,203800,19491277870,6410,6410,6410,6410,0
20231208,203700,19491277870,6410,6410,6410,6410,0
20231208,203600,19491277870,6410,6410,6410,6410,0
20231208,203500,19491277870,6410,6410,6410,6410,0
20231208,203400,19491277870,6410,6410,6410,6410,0
20231208,203300,19491277870,6410,6410,6410,6410,0
20231208,203200,19491277870,6410,6410,6410,6410,0
20231208,203100,19491277870,6410,6410,6410,6410,31476
20231208,203000,19491277870,6410,6410,6410,6410,0
20231208,202900,19491277870,6410,6410,6410,6410,0
20231208,202800,19491277870,6410,6410,6410,6410,0
20231208,202700,19491277870,6410,6410,6410,6410,0
20231208,202600,19491277870,6410,6410,6410,6410,0
20231208,202500,19491277870,6410,6410,6410,6410,0
20231208,202400,19491277870,6410,6410,6410,6410,0
20231208,202300,19491277870,6410,6410,6410,6410,0
20231208,202200,19491277870,6410,6410,6410,6410,0
20231208,202100,19491277870,6410,6410,6410,6410,0
20231208,202000,19491277870,6410,6410,6410,6410,0
20231208,201900,19491277870,6410,6410,6410,6410,0
20231208,201800,19491277870,6410,6410,6410,6410,0
20231208,201700,19491277870,6410,6410,6410,6410,0
20231208,201600,19491277870,6410,6410,6410,6410,0
20231208,201500,19491277870,6410,6410,6410,6410,0
20231208,201400,19491277870,6410,6410,6410,6410,0
20231208,201300,19491277870,6410,6410,6410,6410,0
20231208,201200,19491277870,6410,6410,6410,6410,0
20231208,201100,19491277870,6410,6410,6410,6410,0
20231208,201000,19491277870,6410,6410,6410,6410,0
20231208,200900,19491277870,6410,6410,6410,6410,0
20231208,200800,19491277870,6410,6410,6410,6410,0
20231208,200700,19491277870,6410,6410,6410,6410,0
20231208,200600,19491277870,6410,6410,6410,6410,0
20231208,200500,19491277870,6410,6410,6410,6410,0
20231208,200400,19491277870,6410,6410,6410,6410,0
20231208,200300,19491277870,6410,6410,6410,6410,0
20231208,200200,19491277870,6410,6410,6410,6410,0
20231208,200100,19491277870,6410,6410,6410,6410,31476
20231208,200000,19491277870,6410,6410,6410,6410,0
20231208,195900,19491277870,6410,6410,6410,6410,0
20231208,195800,19491277870,6410,6410,6410,6410,0
20231208,195700,19491277870,6410,6410,6410,6410,0
20231208,195600,19491277870,6410,6410,6410,6410,0
20231208,195500,19491277870,6410,6410,6410,6410,0
20231208,195400,19491277870,6410,6410,6410,6410,0
20231208,195300,19491277870,6410,6410,6410,6410,0
20231208,195200,19491277870,6410,6410,6410,6410,0
20231208,195100,19491277870,6410,6410,6410,6410,0
20231208,195000,19491277870,6410,6410,6410,6410,0
20231208,194900,19491277870,6410,6410,6410,6410,0
20231208,194800,19491277870,6410,6410,6410,6410,0
20231208,194700,19491277870,6410,6410,6410,6410,0
20231208,194600,19491277870,6410,6410,6410,6410,0
20231208,194500,19491277870,6410,6410,6410,6410,0
20231208,194400,19491277870,6410,6410,6410,6410,0
20231208,194300,19491277870,6410,6410,6410,6410,0
20231208,194200,19491277870,6410,6410,6410,6410,0
20231208,194100,19491277870,6410,6410,6410,6410,0
20231208,194000,19491277870,6410,6410,6410,6410,0
20231208,193900,19491277870,6410,6410,6410,6410,0
20231208,193800,19491277870,6410,6410,6410,6410,0
20231208,193700,19491277870,6410,6410,6410,6410,0
20231208,193600,19491277870,6410,6410,6410,6410,0
20231208,193500,19491277870,6410,6410,6410,6410,0
20231208,193400,19491277870,6410,6410,6410,6410,0
20231208,193300,19491277870,6410,6410,6410,6410,0
20231208,193200,19491277870,6410,6410,6410,6410,0
20231208,193100,19491277870,6410,6410,6410,6410,31476
20231208,193000,19491277870,6410,6410,6410,6410,0
20231208,192900,19491277870,6410,6410,6410,6410,0
20231208,192800,19491277870,6410,6410,6410,6410,0
20231208,192700,19491277870,6410,6410,6410,6410,0
20231208,192600,19491277870,6410,6410,6410,6410,0
20231208,192500,19491277870,6410,6410,6410,6410,0
20231208,192400,19491277870,6410,6410,6410,6410,0
20231208,192300,19491277870,6410,6410,6410,6410,0
20231208,192200,19491277870,6410,6410,6410,6410,0
20231208,192100,19491277870,6410,6410,6410,6410,0
20231208,192000,19491277870,6410,6410,6410,6410,0
20231208,191900,19491277870,6410,6410,6410,6410,0
20231208,191800,19491277870,6410,6410,6410,6410,0
20231208,191700,19491277870,6410,6410,6410,6410,0
20231208,191600,19491277870,6410,6410,6410,6410,0
20231208,191500,19491277870,6410,6410,6410,6410,0
20231208,191400,19491277870,6410,6410,6410,6410,0
20231208,191300,19491277870,6410,6410,6410,6410,0
20231208,191200,19491277870,6410,6410,6410,6410,0
20231208,191100,19491277870,6410,6410,6410,6410,0
20231208,191000,19491277870,6410,6410,6410,6410,0
20231208,190900,19491277870,6410,6410,6410,6410,0
20231208,190800,19491277870,6410,6410,6410,6410,0
20231208,190700,19491277870,6410,6410,6410,6410,0
20231208,190600,19491277870,6410,6410,6410,6410,0
20231208,190500,19491277870,6410,6410,6410,6410,0
20231208,190400,19491277870,6410,6410,6410,6410,0
20231208,190300,19491277870,6410,6410,6410,6410,0
20231208,190200,19491277870,6410,6410,6410,6410,0
20231208,190100,19491277870,6410,6410,6410,6410,31476
20231208,190000,19491277870,6410,6410,6410,6410,0
20231208,185900,19491277870,6410,6410,6410,6410,0
20231208,185800,19491277870,6410,6410,6410,6410,0
20231208,185700,19491277870,6410,6410,6410,6410,0
20231208,185600,19491277870,6410,6410,6410,6410,0
20231208,185500,19491277870,6410,6410,6410,6410,0
20231208,185400,19491277870,6410,6410,6410,6410,0
20231208,185300,19491277870,6410,6410,6410,6410,0
20231208,185200,19491277870,6410,6410,6410,6410,0
20231208,185100,19491277870,6410,6410,6410,6410,0
20231208,185000,19491277870,6410,6410,6410,6410,0
20231208,184900,19491277870,6410,6410,6410,6410,0
20231208,184800,19491277870,6410,6410,6410,6410,0
20231208,184700,19491277870,6410,6410,6410,6410,0
20231208,184600,19491277870,6410,6410,6410,6410,0
20231208,184500,19491277870,6410,6410,6410,6410,0
20231208,184400,19491277870,6410,6410,6410,6410,0
20231208,184300,19491277870,6410,6410,6410,6410,0
20231208,184200,19491277870,6410,6410,6410,6410,0
20231208,184100,19491277870,6410,6410,6410,6410,0
20231208,184000,19491277870,6410,6410,6410,6410,0
20231208,183900,19491277870,6410,6410,6410,6410,0
20231208,183800,19491277870,6410,6410,6410,6410,0
20231208,183700,19491277870,6410,6410,6410,6410,0
20231208,183600,19491277870,6410,6410,6410,6410,0
20231208,183500,19491277870,6410,6410,6410,6410,0
20231208,183400,19491277870,6410,6410,6410,6410,0
20231208,183300,19491277870,6410,6410,6410,6410,0
20231208,183200,19491277870,6410,6410,6410,6410,0
20231208,183100,19491277870,6410,6410,6410,6410,31476
20231208,183000,19491277870,6410,6410,6410,6410,0
20231208,182900,19491277870,6410,6410,6410,6410,0
20231208,182800,19491277870,6410,6410,6410,6410,0
20231208,182700,19491277870,6410,6410,6410,6410,0
20231208,182600,19491277870,6410,6410,6410,6410,0
20231208,182500,19491277870,6410,6410,6410,6410,0
20231208,182400,19491277870,6410,6410,6410,6410,0
20231208,182300,19491277870,6410,6410,6410,6410,0
20231208,182200,19491277870,6410,6410,6410,6410,0
20231208,182100,19491277870,6410,6410,6410,6410,0
20231208,182000,19491277870,6410,6410,6410,6410,0
20231208,181900,19491277870,6410,6410,6410,6410,0
20231208,181800,19491277870,6410,6410,6410,6410,0
20231208,181700,19491277870,6410,6410,6410,6410,0
20231208,181600,19491277870,6410,6410,6410,6410,0
20231208,181500,19491277870,6410,6410,6410,6410,0
20231208,181400,19491277870,6410,6410,6410,6410,0
20231208,181300,19491277870,6410,6410,6410,6410,0
20231208,181200,19491277870,6410,6410,6410,6410,0
20231208,181100,19491277870,6410,6410,6410,6410,0
20231208,181000,19491277870,6410,6410,6410,6410,0
20231208,180900,19491277870,6410,6410,6410,6410,0
20231208,180800,19491277870,6410,6410,6410,6410,0
20231208,180700,19491277870,6410,6410,6410,6410,0
20231208,180600,19491277870,6410,6410,6410,6410,0
20231208,180500,19491277870,6410,6410,6410,6410,0
20231208,180400,19491277870,6410,6410,6410,6410,0
20231208,180300,19491277870,6410,6410,6410,6410,0
20231208,180200,19491277870,6410,6410,6410,6410,0
20231208,180100,19491277870,6410,6410,6410,6410,31476
20231208,180000,19491277870,6410,6410,6410,6410,0
20231208,175900,19491277870,6410,6410,6410,6410,0
20231208,175800,19491277870,6410,6410,6410,6410,0
20231208,175700,19491277870,6410,6410,6410,6410,0
20231208,175600,19491277870,6410,6410,6410,6410,0
20231208,175500,19491277870,6410,6410,6410,6410,0
20231208,175400,19491277870,6410,6410,6410,6410,0
20231208,175300,19491277870,6410,6410,6410,6410,0
20231208,175200,19491277870,6410,6410,6410,6410,0
20231208,175100,19491277870,6410,6410,6410,6410,0
20231208,175000,19491277870,6410,6410,6410,6410,0
20231208,174900,19491277870,6410,6410,6410,6410,0
20231208,174800,19491277870,6410,6410,6410,6410,0
20231208,174700,19491277870,6410,6410,6410,6410,0
20231208,174600,19491277870,6410,6410,6410,6410,0
20231208,174500,19491277870,6410,6410,6410,6410,0
20231208,174400,19491277870,6410,6410,6410,6410,0
20231208,174300,19491277870,6410,6410,6410,6410,0
20231208,174200,19491277870,6410,6410,6410,6410,0
20231208,174100,19491277870,6410,6410,6410,6410,0
20231208,174000,19491277870,6410,6410,6410,6410,0
20231208,173900,19491277870,6410,6410,6410,6410,0
20231208,173800,19491277870,6410,6410,6410,6410,0
20231208,173700,19491277870,6410,6410,6410,6410,0
20231208,173600,19491277870,6410,6410,6410,6410,0
20231208,173500,19491277870,6410,6410,6410,6410,0
20231208,173400,19491277870,6410,6410,6410,6410,0
20231208,173300,19491277870,6410,6410,6410,6410,0
20231208,173200,19491277870,6410,6410,6410,6410,0
20231208,173100,19491277870,6410,6410,6410,6410,31476
20231208,173000,19491277870,6410,6410,6410,6410,0
20231208,172900,19491277870,6410,6410,6410,6410,0
20231208,172800,19491277870,6410,6410,6410,6410,0
20231208,172700,19491277870,6410,6410,6410,6410,0
20231208,172600,19491277870,6410,6410,6410,6410,0
20231208,172500,19491277870,6410,6410,6410,6410,0
20231208,172400,19491277870,6410,6410,6410,6410,0
20231208,172300,19491277870,6410,6410,6410,6410,0
20231208,172200,19491277870,6410,6410,6410,6410,0
20231208,172100,19491277870,6410,6410,6410,6410,0
20231208,172000,19491277870,6410,6410,6410,6410,0
20231208,171900,19491277870,6410,6410,6410,6410,0
20231208,171800,19491277870,6410,6410,6410,6410,0
20231208,171700,19491277870,6410,6410,6410,6410,0
20231208,171600,19491277870,6410,6410,6410,6410,0
20231208,171500,19491277870,6410,6410,6410,6410,0
20231208,171400,19491277870,6410,6410,6410,6410,0
20231208,171300,19491277870,6410,6410,6410,6410,0
20231208,171200,19491277870,6410,6410,6410,6410,0
20231208,171100,19491277870,6410,6410,6410,6410,0
20231208,171000,19491277870,6410,6410,6410,6410,0
20231208,170900,19491277870,6410,6410,6410,6410,0
20231208,170800,19491277870,6410,6410,6410,6410,0
20231208,170700,19491277870,6410,6410,6410,6410,0
20231208,170600,19491277870,6410,6410,6410,6410,0
20231208,170500,19491277870,6410,6410,6410,6410,0
20231208,170400,19491277870,6410,6410,6410,6410,0
20231208,170300,19491277870,6410,6410,6410,6410,0
20231208,170200,19491277870,6410,6410,6410,6410,0
20231208,170100,19491277870,6410,6410,6410,6410,31476
20231208,170000,19491277870,6410,6410,6410,6410,0
20231208,165900,19491277870,6410,6410,6410,6410,0
20231208,165800,19491277870,6410,6410,6410,6410,0
20231208,165700,19491277870,6410,6410,6410,6410,0
20231208,165600,19491277870,6410,6410,6410,6410,0
20231208,165500,19491277870,6410,6410,6410,6410,0
20231208,165400,19491277870,6410,6410,6410,6410,0
20231208,165300,19491277870,6410,6410,6410,6410,0
20231208,165200,19491277870,6410,6410,6410,6410,0
20231208,165100,19491277870,6410,6410,6410,6410,0
20231208,165000,19491277870,6410,6410,6410,6410,0
20231208,164900,19491277870,6410,6410,6410,6410,0
20231208,164800,19491277870,6410,6410,6410,6410,0
20231208,164700,19491277870,6410,6410,6410,6410,0
20231208,164600,19491277870,6410,6410,6410,6410,0
20231208,164500,19491277870,6410,6410,6410,6410,0
20231208,164400,19491277870,6410,6410,6410,6410,0
20231208,164300,19491277870,6410,6410,6410,6410,0
20231208,164200,19491277870,6410,6410,6410,6410,0
20231208,164100,19491277870,6410,6410,6410,6410,0
20231208,164000,19491277870,6410,6410,6410,6410,0
20231208,163900,19491277870,6410,6410,6410,6410,0
20231208,163800,19491277870,6410,6410,6410,6410,0
20231208,163700,19491277870,6410,6410,6410,6410,0
20231208,163600,19491277870,6410,6410,6410,6410,0
20231208,163500,19491277870,6410,6410,6410,6410,0
20231208,163400,19491277870,6410,6410,6410,6410,0
20231208,163300,19491277870,6410,6410,6410,6410,0
20231208,163200,19491277870,6410,6410,6410,6410,0
20231208,163100,19491277870,6410,6410,6410,6410,31476
20231208,163000,19491277870,6410,6410,6410,6410,0
20231208,162900,19491277870,6410,6410,6410,6410,0
20231208,162800,19491277870,6410,6410,6410,6410,0
20231208,162700,19491277870,6410,6410,6410,6410,0
20231208,162600,19491277870,6410,6410,6410,6410,0
20231208,162500,19491277870,6410,6410,6410,6410,0
20231208,162400,19491277870,6410,6410,6410,6410,0
20231208,162300,19491277870,6410,6410,6410,6410,0
20231208,162200,19491277870,6410,6410,6410,6410,0
20231208,162100,19491277870,6410,6410,6410,6410,0
20231208,162000,19491277870,6410,6410,6410,6410,0
20231208,161900,19491277870,6410,6410,6410,6410,0
20231208,161800,19491277870,6410,6410,6410,6410,0
20231208,161700,19491277870,6410,6410,6410,6410,0
20231208,161600,19491277870,6410,6410,6410,6410,0
20231208,161500,19491277870,6410,6410,6410,6410,0
20231208,161400,19491277870,6410,6410,6410,6410,0
20231208,161300,19491277870,6410,6410,6410,6410,0
20231208,161200,19491277870,6410,6410,6410,6410,0
20231208,161100,19491277870,6410,6410,6410,6410,0
20231208,161000,19491277870,6410,6410,6410,6410,0
20231208,160900,19491277870,6410,6410,6410,6410,0
20231208,160800,19491277870,6410,6410,6410,6410,0
20231208,160700,19491277870,6410,6410,6410,6410,0
20231208,160600,19491277870,6410,6410,6410,6410,0
20231208,160500,19491277870,6410,6410,6410,6410,0
20231208,160400,19491277870,6410,6410,6410,6410,0
20231208,160300,19491277870,6410,6410,6410,6410,0
20231208,160200,19491277870,6410,6410,6410,6410,0
20231208,160100,19491277870,6410,6410,6410,6410,31476
20231208,160000,19491277870,6410,6410,6410,6410,0
20231208,155900,19491277870,6410,6410,6410,6410,0
20231208,155800,19491277870,6410,6410,6410,6410,0
20231208,155700,19491277870,6410,6410,6410,6410,0
20231208,155600,19491277870,6410,6410,6410,6410,0
20231208,155500,19491277870,6410,6410,6410,6410,0
20231208,155400,19491277870,6410,6410,6410,6410,0
20231208,155300,19491277870,6410,6410,6410,6410,0
20231208,155200,19491277870,6410,6410,6410,6410,0
20231208,155100,19491277870,6410,6410,6410,6410,0
20231208,155000,19491277870,6410,6410,6410,6410,0
20231208,154900,19491277870,6410,6410,6410,6410,0
20231208,154800,19491277870,6410,6410,6410,6410,0
20231208,154700,19491277870,6410,6410,6410,6410,0
20231208,154600,19491277870,6410,6410,6410,6410,0
20231208,154500,19491277870,6410,6410,6410,6410,0
20231208,154400,19491277870,6410,6410,6410,6410,0
20231208,154300,19491277870,6410,6410,6410,6410,0
20231208,154200,19491277870,6410,6410,6410,6410,0
20231208,154100,19491277870,6410,6410,6410,6410,0
20231208,154000,19491277870,6410,6410,6410,6410,0
20231208,153900,19491277870,6410,6410,6410,6410,0
20231208,153800,19491277870,6410,6410,6410,6410,0
20231208,153700,19491277870,6410,6410,6410,6410,0
20231208,153600,19491277870,6410,6410,6410,6410,0
20231208,153500,19491277870,6410,6410,6410,6410,0
20231208,153400,19491277870,6410,6410,6410,6410,0
20231208,153300,19491277870,6410,6410,6410,6410,0
20231208,153200,19491277870,6410,6410,6410,6410,0
20231208,153100,19491277870,6410,6410,6410,6410,31476
20231208,153000,19491277870,6410,6410,6410,6410,31476
20231208,152900,19289516710,6400,6400,6400,6400,0
20231208,152800,19289516710,6400,6400,6400,6400,0
20231208,152700,19289516710,6400,6400,6400,6400,0
20231208,152600,19289516710,6400,6400,6400,6400,0
20231208,152500,19289516710,6400,6400,6400,6400,0
20231208,152400,19289516710,6400,6400,6400,6400,0
20231208,152300,19289516710,6400,6400,6400,6400,0
20231208,152200,19289516710,6400,6400,6400,6400,0
20231208,152100,19289516710,6400,6400,6400,6400,0
20231208,152000,19289516710,6400,6400,6400,6400,0
20231208,151900,19289516710,6400,6360,6400,6350,20386
20231208,151800,19159407480,6360,6350,6360,6340,5703
20231208,151700,19123203420,6360,6360,6360,6350,1658
20231208,151600,19112659070,6360,6350,6380,6350,7775
20231208,151500,19063187840,6370,6360,6370,6350,3720
20231208,151400,19039517970,6360,6360,6370,6360,3624
20231208,151300,19016468660,6360,6350,6360,6340,2446
20231208,151200,19000945670,6350,6350,6360,6340,2082
20231208,151100,18987724280,6350,6350,6350,6350,523
20231208,151000,18984403230,6350,6350,6360,6340,2611
20231208,150900,18967829410,6360,6340,6360,6340,772
20231208,150800,18962927700,6340,6350,6360,6330,1818
20231208,150700,18951398800,6360,6350,6360,6340,1907
20231208,150600,18939289710,6350,6340,6350,6340,1271
20231208,150500,18931221560,6350,6360,6370,6340,4489
20231208,150400,18902676770,6370,6360,6370,6360,6869
20231208,150300,18858972570,6360,6350,6380,6340,7373
20231208,150200,18812085450,6340,6330,6340,6330,944
20231208,150100,18806100640,6350,6330,6350,6320,4785
20231208,150000,18775784870,6330,6330,6330,6330,176
20231208,145900,18774670790,6320,6340,6340,6320,1269
20231208,145800,18766643250,6340,6330,6340,6330,1624
20231208,145700,18756347940,6330,6330,6330,6330,1417
20231208,145600,18747378330,6330,6340,6340,6330,251
20231208,145500,18745787770,6340,6330,6340,6330,244
20231208,145400,18744242210,6340,6330,6340,6330,1134
20231208,145300,18737063810,6330,6320,6330,6320,247
20231208,145200,18735502760,6320,6320,6330,6320,683
20231208,145100,18731186170,6330,6330,6330,6320,793
20231208,145000,18726172600,6320,6320,6320,6310,2750
20231208,144900,18708795380,6320,6310,6320,6300,2504
20231208,144800,18692987280,6310,6310,6310,6310,1
20231208,144700,18692980970,6300,6310,6310,6300,1319
20231208,144600,18684660540,6310,6300,6310,6290,1442
20231208,144500,18675576420,6300,6300,6300,6300,335
20231208,144400,18673465920,6280,6290,6300,6280,792
20231208,144300,18668487650,6290,6290,6300,6290,324
20231208,144200,18666449680,6290,6290,6300,6280,745
20231208,144100,18661763170,6280,6280,6280,6280,164
20231208,144000,18660733250,6280,6310,6320,6280,2253
20231208,143900,18646568380,6310,6320,6320,6310,5
20231208,143800,18646536820,6300,6270,6320,6270,2901
20231208,143700,18628240450,6310,6320,6320,6260,2624
20231208,143600,18611781020,6270,6290,6310,6270,4351
20231208,143500,18584434350,6270,6280,6310,6270,5333
20231208,143400,18550972430,6280,6300,6330,6280,3738
20231208,143300,18527471440,6300,6340,6340,6290,6128
20231208,143200,18488888410,6310,6330,6340,6310,2772
20231208,143100,18471374510,6330,6320,6330,6310,11515
20231208,143000,18398704740,6320,6320,6330,6320,1706
20231208,142900,18387921820,6320,6340,6340,6320,600
20231208,142800,18384127920,6340,6320,6340,6320,1457
20231208,142700,18374905840,6330,6330,6350,6320,1012
20231208,142600,18368497720,6350,6340,6350,6340,514
20231208,142500,18365238820,6350,6350,6350,6340,195
20231208,142400,18364002500,6350,6350,6350,6340,102
20231208,142300,18363355800,6350,6330,6350,6320,2504
20231208,142200,18347490920,6340,6350,6350,6340,131
20231208,142100,18346660070,6350,6340,6350,6330,1733
20231208,142000,18335674140,6340,6320,6340,6310,263
20231208,141900,18334009970,6320,6350,6350,6320,1390
20231208,141800,18325210050,6350,6350,6350,6350,19
20231208,141700,18325089400,6350,6350,6350,6340,119
20231208,141600,18324334790,6350,6360,6370,6350,3071
20231208,141500,18304824480,6370,6370,6370,6360,947
20231208,141400,18298801510,6360,6370,6370,6360,905
20231208,141300,18293045640,6370,6350,6370,6350,904
20231208,141200,18287295290,6360,6350,6360,6350,3363
20231208,141100,18265928480,6350,6340,6350,6340,152
20231208,141000,18264964750,6350,6330,6350,6330,490
20231208,140900,18261857860,6330,6350,6350,6330,998
20231208,140800,18255529990,6350,6340,6350,6340,744
20231208,140700,18250812960,6350,6350,6350,6340,252
20231208,140600,18249215260,6340,6350,6350,6340,648
20231208,140500,18245105460,6340,6350,6350,6340,1667
20231208,140400,18234520650,6350,6340,6360,6340,2166
20231208,140300,18220753940,6350,6330,6350,6330,3993
20231208,140200,18195427360,6330,6330,6330,6310,1113
20231208,140100,18188384090,6330,6300,6330,6300,2707
20231208,140000,18171275640,6310,6300,6310,6300,11
20231208,135900,18171206330,6300,6310,6310,6300,93
20231208,135800,18170620420,6300,6300,6300,6300,1818
20231208,135700,18159167020,6310,6280,6310,6270,5099
20231208,135600,18127058270,6280,6270,6290,6260,5565
20231208,135500,18092181100,6270,6270,6270,6270,280
20231208,135400,18090425500,6270,6290,6290,6270,340
20231208,135300,18088293170,6290,6290,6290,6290,80
20231208,135200,18087789970,6270,6280,6280,6270,1052
20231208,135100,18081190280,6260,6270,6270,6260,6453
20231208,135000,18040763000,6280,6290,6290,6280,670
20231208,134900,18036555300,6290,6280,6290,6280,2
20231208,134800,18036542730,6280,6280,6280,6280,9
20231208,134700,18036486210,6290,6290,6290,6280,420
20231208,134600,18033844610,6290,6290,6290,6290,917
20231208,134500,18028076680,6300,6300,6300,6300,14
20231208,134400,18027988480,6290,6280,6290,6280,1193
20231208,134300,18020489260,6280,6280,6280,6280,488
20231208,134200,18017424620,6280,6280,6280,6280,1
20231208,134100,18017418340,6280,6280,6280,6280,471
20231208,134000,18014460460,6300,6280,6300,6280,863
20231208,133900,18009040600,6300,6300,6300,6300,0
20231208,133800,18009040600,6300,6280,6300,6280,171
20231208,133700,18007966500,6280,6280,6280,6280,573
20231208,133600,18004368060,6280,6280,6280,6270,307
20231208,133500,18002441690,6260,6270,6280,6260,1416
20231208,133400,17993566460,6270,6290,6290,6270,2103
20231208,133300,17980366460,6290,6290,6290,6280,404
20231208,133200,17977826890,6290,6290,6290,6290,445
20231208,133100,17975027840,6290,6290,6300,6290,1449
20231208,133000,17965912630,6300,6290,6300,6290,1349
20231208,132900,17957427170,6290,6280,6290,6280,72
20231208,132800,17956974990,6290,6290,6290,6270,292
20231208,132700,17955141770,6270,6270,6270,6270,3855
20231208,132600,17930970920,6270,6280,6280,6270,200
20231208,132500,17929715520,6300,6280,6300,6280,187
20231208,132400,17928541140,6280,6280,6280,6280,243
20231208,132300,17927015100,6280,6300,6300,6280,6393
20231208,132200,17886808380,6300,6300,6300,6300,1280
20231208,132100,17878744380,6300,6310,6310,6300,1143
20231208,132000,17871543400,6310,6320,6320,6310,959
20231208,131900,17865490110,6310,6320,6320,6310,1826
20231208,131800,17853961400,6320,6320,6330,6320,279
20231208,131700,17852197100,6330,6320,6340,6320,1128
20231208,131600,17845058120,6320,6330,6330,6320,1606
20231208,131500,17834900470,6330,6330,6330,6320,836
20231208,131400,17829608940,6330,6330,6330,6330,51
20231208,131300,17829286110,6320,6300,6320,6300,186
20231208,131200,17828112310,6300,6320,6320,6300,3
20231208,131100,17828093370,6300,6310,6310,6300,3810
20231208,131000,17804085810,6330,6330,6330,6330,2
20231208,130900,17804073150,6330,6330,6330,6330,1000
20231208,130800,17797743150,6330,6330,6330,6330,62
20231208,130700,17797350690,6330,6320,6340,6320,1896
20231208,130600,17785349130,6330,6310,6330,6300,347
20231208,130500,17783155410,6330,6300,6330,6300,114
20231208,130400,17782437180,6300,6330,6330,6300,800
20231208,130300,17777386880,6310,6330,6330,6310,762
20231208,130200,17772565420,6330,6330,6330,6330,2
20231208,130100,17772552760,6310,6330,6330,6310,162
20231208,130000,17771527500,6330,6330,6330,6330,0
20231208,125900,17771527500,6330,6300,6330,6300,139
20231208,125800,17770648710,6330,6300,6330,6300,620
20231208,125700,17766737940,6300,6300,6300,6300,20
20231208,125600,17766611940,6300,6310,6310,6300,3988
20231208,125500,17741465720,6330,6310,6330,6310,3346
20231208,125400,17720352440,6310,6310,6310,6310,22
20231208,125300,17720213620,6310,6330,6330,6310,766
20231208,125200,17715377910,6310,6310,6330,6310,655
20231208,125100,17711240470,6320,6330,6330,6320,21
20231208,125000,17711107590,6330,6340,6340,6330,89
20231208,124900,17710543870,6340,6340,6340,6340,653
20231208,124800,17706403850,6340,6340,6340,6340,11
20231208,124700,17706334110,6340,6330,6340,6330,3762
20231208,124600,17682483040,6340,6300,6340,6300,10944
20231208,124500,17613118860,6330,6300,6330,6300,345
20231208,124400,17610937830,6310,6310,6310,6310,250
20231208,124300,17609360330,6310,6310,6310,6310,329
20231208,124200,17607284340,6310,6330,6330,6310,1129
20231208,124100,17600140320,6330,6320,6330,6300,1200
20231208,124000,17592551870,6300,6320,6320,6300,877
20231208,123900,17587015010,6320,6310,6320,6310,1795
20231208,123800,17575676400,6300,6310,6310,6300,1089
20231208,123700,17568814200,6300,6300,6310,6300,2813
20231208,123600,17551086380,6280,6290,6300,6280,854
20231208,123500,17545720130,6290,6300,6300,6280,543
20231208,123400,17542308120,6300,6290,6300,6290,20
20231208,123300,17542182160,6290,6280,6290,6270,761
20231208,123200,17537404440,6280,6290,6290,6280,1622
20231208,123100,17527218140,6290,6280,6290,6270,237
20231208,123000,17525729770,6280,6270,6280,6270,3070
20231208,122900,17506470870,6270,6270,6270,6270,800
20231208,122800,17501454870,6270,6290,6290,6270,1636
20231208,122700,17491196540,6270,6270,6270,6270,96
20231208,122600,17490594620,6270,6270,6270,6270,641
20231208,122500,17486575550,6270,6290,6290,6270,878
20231208,122400,17481061860,6290,6280,6290,6270,805
20231208,122300,17476001430,6290,6290,6290,6290,197
20231208,122200,17474762300,6280,6270,6290,6270,655
20231208,122100,17470647500,6270,6270,6270,6270,1261
20231208,122000,17462741030,6270,6270,6270,6270,755
20231208,121900,17458007180,6270,6270,6270,6270,269
20231208,121800,17456320550,6270,6280,6300,6270,3646
20231208,121700,17433447440,6280,6270,6280,6270,554
20231208,121600,17429973330,6270,6290,6290,6270,3062
20231208,121500,17410739890,6290,6290,6290,6290,1202
20231208,121400,17403179310,6270,6260,6270,6260,37
20231208,121300,17402947330,6300,6300,6300,6260,5168
20231208,121200,17370506510,6300,6290,6300,6280,240
20231208,121100,17368997930,6290,6290,6290,6290,180
20231208,121000,17367865730,6300,6290,6300,6290,316
20231208,120900,17365876530,6290,6290,6300,6290,129
20231208,120800,17365065100,6290,6290,6290,6290,234
20231208,120700,17363593240,6290,6300,6300,6290,771
20231208,120600,17358738660,6300,6290,6300,6290,3612
20231208,120500,17336017480,6280,6280,6290,6270,2553
20231208,120400,17319997320,6270,6280,6280,6260,7443
20231208,120300,17273327080,6280,6290,6290,6280,609
20231208,120200,17269497900,6280,6290,6290,6280,1148
20231208,120100,17262285920,6290,6290,6300,6290,724
20231208,120000,17257731940,6290,6270,6300,6260,10638
20231208,115900,17191055710,6270,6280,6290,6260,9758
20231208,115800,17129904140,6270,6300,6300,6270,21239
20231208,115700,16996375730,6310,6290,6320,6290,598
20231208,115600,16992612490,6290,6300,6300,6290,7101
20231208,115500,16947878000,6300,6320,6330,6300,4542
20231208,115400,16919242530,6320,6300,6320,6300,68
20231208,115300,16918814110,6300,6320,6320,6300,172
20231208,115200,16917729550,6320,6310,6320,6300,90
20231208,115100,16917161850,6310,6320,6320,6300,884
20231208,115000,16911587310,6300,6310,6320,6300,2443
20231208,114900,16896195480,6320,6310,6320,6300,8575
20231208,114800,16842152130,6310,6320,6320,6310,2215
20231208,114700,16828173960,6310,6320,6320,6310,1852
20231208,114600,16816482880,6310,6320,6320,6310,1115
20231208,114500,16809445160,6320,6310,6320,6310,1285
20231208,114400,16801334010,6310,6310,6310,6310,2178
20231208,114300,16787590830,6310,6320,6330,6310,3201
20231208,114200,16767377060,6320,6330,6330,6320,656
20231208,114100,16763226900,6330,6340,6340,6330,224
20231208,114000,16761808740,6330,6330,6330,6330,622
20231208,113900,16757871480,6330,6330,6330,6320,1397
20231208,113800,16749029830,6340,6330,6340,6320,1676
20231208,113700,16738420740,6320,6330,6340,6320,1853
20231208,113600,16726701710,6330,6330,6350,6320,2216
20231208,113500,16712690640,6360,6360,6360,6360,12
20231208,113400,16712614320,6370,6370,6380,6330,4607
20231208,113300,16683400400,6360,6380,6380,6360,299
20231208,113200,16681495820,6350,6380,6380,6350,319
20231208,113100,16679467090,6370,6380,6380,6370,229
20231208,113000,16678007130,6380,6380,6380,6380,363
20231208,112900,16675691190,6380,6370,6380,6370,538
20231208,112800,16672259390,6370,6370,6370,6370,351
20231208,112700,16670023520,6370,6380,6380,6370,424
20231208,112600,16667322080,6370,6350,6370,6340,1957
20231208,112500,16654898240,6350,6350,6360,6350,691
20231208,112400,16650510380,6350,6370,6380,6350,4867
20231208,112300,16619561130,6370,6360,6370,6360,400
20231208,112200,16617017110,6360,6380,6380,6360,1453
20231208,112100,16607761060,6380,6370,6380,6370,702
20231208,112000,16603287310,6380,6370,6380,6370,762
20231208,111900,16598433270,6370,6380,6380,6370,190
20231208,111800,16597221460,6360,6380,6380,6360,1774
20231208,111700,16585932650,6370,6380,6380,6360,704
20231208,111600,16581446540,6380,6360,6380,6350,1328
20231208,111500,16572985250,6370,6370,6370,6350,2280
20231208,111400,16558493840,6360,6370,6370,6360,1482
20231208,111300,16549066800,6370,6370,6380,6360,1016
20231208,111200,16542601970,6380,6380,6380,6370,160
20231208,111100,16541581210,6370,6360,6370,6360,789
20231208,111000,16536557500,6360,6370,6370,6360,1715
20231208,110900,16525648620,6370,6370,6370,6360,668
20231208,110800,16521393560,6360,6360,6370,6360,991
20231208,110700,16515089200,6370,6370,6370,6370,3424
20231208,110600,16493278320,6370,6360,6380,6360,1372
20231208,110500,16484537810,6370,6350,6370,6330,3966
20231208,110400,16459324750,6330,6330,6350,6330,888
20231208,110300,16453694570,6340,6350,6350,6330,368
20231208,110200,16451360820,6350,6330,6350,6320,2760
20231208,110100,16433906640,6330,6320,6350,6320,2874
20231208,110000,16415713540,6340,6310,6340,6310,2332
20231208,105900,16400971240,6310,6330,6330,6310,1238
20231208,105800,16393157180,6310,6330,6330,6310,524
20231208,105700,16389846620,6310,6310,6330,6310,1588
20231208,105600,16379821370,6310,6330,6330,6310,2080
20231208,105500,16366689200,6330,6310,6330,6300,3534
20231208,105400,16344397820,6320,6310,6320,6310,6384
20231208,105300,16304097590,6310,6320,6320,6310,2351
20231208,105200,16289261600,6310,6320,6320,6310,1086
20231208,105100,16282408910,6330,6330,6330,6310,1721
20231208,105000,16271530470,6330,6320,6330,6320,3475
20231208,104900,16249564760,6320,6330,6330,6320,2590
20231208,104800,16233192610,6330,6340,6340,6330,1731
20231208,104700,16222234730,6340,6330,6340,6320,5187
20231208,104600,16189405730,6340,6320,6340,6310,4555
20231208,104500,16160613040,6310,6310,6330,6310,3428
20231208,104400,16138961340,6310,6320,6330,6310,17483
20231208,104300,16028593060,6320,6330,6330,6320,892
20231208,104200,16022954710,6350,6350,6350,6320,8852
20231208,104100,15966890170,6350,6370,6370,6340,12852
20231208,104000,15885245300,6360,6360,6370,6360,2429
20231208,103900,15869791820,6350,6350,6370,6350,8387
20231208,103800,15816527960,6350,6390,6390,6350,11072
20231208,103700,15746097230,6370,6390,6390,6370,4890
20231208,103600,15714928320,6380,6370,6390,6370,619
20231208,103500,15710978110,6380,6400,6400,6370,6548
20231208,103400,15669219570,6380,6390,6400,6380,2371
20231208,103300,15654067100,6400,6410,6410,6380,2325
20231208,103200,15639193520,6390,6400,6410,6390,2519
20231208,103100,15623074670,6390,6380,6410,6380,3564
20231208,103000,15600288530,6390,6360,6390,6360,4499
20231208,102900,15571655780,6360,6380,6390,6360,3261
20231208,102800,15550896790,6380,6380,6390,6360,6059
20231208,102700,15512306310,6370,6390,6390,6370,10120
20231208,102600,15447777940,6390,6390,6390,6380,1287
20231208,102500,15439554090,6390,6390,6400,6380,1628
20231208,102400,15429151840,6390,6390,6390,6380,2220
20231208,102300,15414988210,6380,6390,6390,6380,4143
20231208,102200,15388542360,6390,6400,6400,6380,10246
20231208,102100,15323019430,6410,6400,6410,6400,1474
20231208,102000,15313583280,6410,6420,6420,6410,574
20231208,101900,15309903220,6420,6400,6420,6400,2342
20231208,101800,15294902000,6400,6410,6410,6400,2138
20231208,101700,15281203020,6400,6410,6420,6400,2964
20231208,101600,15262220870,6400,6410,6410,6390,1190
20231208,101500,15254610530,6410,6410,6420,6390,3671
20231208,101400,15231102860,6420,6410,6430,6410,3167
20231208,101300,15210769790,6410,6400,6410,6400,7236
20231208,101200,15164414340,6390,6380,6400,6380,5239
20231208,101100,15130908780,6390,6390,6390,6380,1955
20231208,101000,15118428430,6390,6380,6390,6380,1591
20231208,100900,15108277110,6380,6380,6400,6380,2714
20231208,100800,15090943750,6400,6390,6400,6380,1846
20231208,100700,15079159260,6380,6390,6390,6380,1315
20231208,100600,15070762410,6380,6390,6400,6380,6040
20231208,100500,15032197170,6390,6390,6400,6380,2832
20231208,100400,15014101590,6400,6380,6400,6380,3034
20231208,100300,14994728180,6400,6390,6400,6380,4052
20231208,100200,14968843630,6390,6390,6400,6390,2110
20231208,100100,14955354180,6400,6380,6400,6370,13036
20231208,100000,14872059850,6370,6370,6390,6370,6745
20231208,095900,14829013900,6370,6400,6410,6370,34610
20231208,095800,14608112430,6400,6450,6450,6400,30822
20231208,095700,14410450350,6450,6450,6450,6430,6531
20231208,095600,14368381600,6450,6450,6470,6440,7375
20231208,095500,14320857930,6450,6460,6460,6450,2904
20231208,095400,14302125530,6460,6470,6480,6460,3979
20231208,095300,14276400800,6470,6480,6480,6470,424
20231208,095200,14273654960,6480,6480,6490,6460,3494
20231208,095100,14251016070,6470,6460,6470,6450,6824
20231208,095000,14206908730,6460,6460,6460,6440,3190
20231208,094900,14186315460,6440,6460,6460,6440,3517
20231208,094800,14163640630,6450,6440,6460,6430,9277
20231208,094700,14103943750,6440,6450,6450,6430,4667
20231208,094600,14073875190,6450,6450,6460,6440,6102
20231208,094500,14034531300,6460,6450,6460,6450,875
20231208,094400,14028881740,6450,6450,6470,6450,4296
20231208,094300,14001139960,6470,6460,6470,6430,12246
20231208,094200,13922305450,6450,6460,6470,6450,8612
20231208,094100,13866722740,6470,6500,6510,6470,10101
20231208,094000,13801187990,6510,6480,6510,6480,3637
20231208,093900,13777560530,6490,6500,6520,6490,14612
20231208,093800,13682619150,6500,6480,6520,6480,9242
20231208,093700,13622584820,6480,6470,6500,6460,7560
20231208,093600,13573584700,6470,6440,6470,6430,7345
20231208,093500,13526259000,6440,6440,6460,6420,19929
20231208,093400,13398016020,6440,6460,6470,6430,24619
20231208,093300,13239182530,6460,6490,6500,6460,17060
20231208,093200,13128796750,6490,6510,6520,6480,8026
20231208,093100,13076653250,6520,6480,6520,6480,11247
20231208,093000,13003600080,6480,6560,6560,6480,50652
20231208,092900,12673952460,6550,6570,6570,6550,7384
20231208,092800,12625508470,6550,6620,6620,6550,17777
20231208,092700,12508399790,6620,6550,6620,6550,17831
20231208,092600,12390873650,6550,6550,6600,6540,19925
20231208,092500,12260063850,6580,6570,6600,6530,29737
20231208,092400,12065190740,6580,6630,6630,6540,24375
20231208,092300,11904796160,6620,6620,6640,6550,40155
20231208,092200,11639650410,6640,6590,6660,6550,88492
20231208,092100,11054299130,6590,6550,6640,6550,91507
20231208,092000,10450260170,6560,6520,6570,6500,17913
20231208,091900,10333202540,6510,6460,6560,6450,35368
20231208,091800,10102465670,6480,6480,6500,6450,35663
20231208,091700,9871748300,6480,6500,6520,6480,15206
20231208,091600,9772935930,6520,6470,6540,6470,18109
20231208,091500,9655159280,6470,6550,6560,6460,62632
20231208,091400,9247579470,6550,6530,6550,6500,86650
20231208,091300,8683031800,6530,6600,6700,6520,132180
20231208,091200,7809945540,6590,6690,6700,6590,155872
20231208,091100,6776738310,6690,6550,6730,6530,330992
20231208,091000,4569016950,6540,6440,6650,6430,174652
20231208,090900,3422516590,6430,6480,6500,6410,63829
20231208,090800,3010170280,6480,6330,6500,6330,102118
20231208,090700,2350617630,6330,6320,6360,6320,9326
20231208,090600,2291494020,6340,6340,6360,6310,31744
20231208,090500,2090855570,6330,6380,6390,6330,40319
20231208,090400,1834585160,6380,6370,6390,6370,17387
20231208,090300,1723668740,6370,6380,6410,6370,30848
20231208,090200,1526612650,6390,6400,6410,6370,26472
20231208,090100,1357659330,6410,6410,6430,6370,76672
20231208,090000,867484010,6400,6400,6440,6370,135511