KissMeData/175140/min/candle-20231201.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231201,202500,404035220,3600,3600,3600,3600,2342
20231201,202400,404035220,3600,3600,3600,3600,0
20231201,202300,404035220,3600,3600,3600,3600,0
20231201,202200,404035220,3600,3600,3600,3600,0
20231201,202100,404035220,3600,3600,3600,3600,0
20231201,202000,404035220,3600,3600,3600,3600,0
20231201,201900,404035220,3600,3600,3600,3600,0
20231201,201800,404035220,3600,3600,3600,3600,0
20231201,201700,404035220,3600,3600,3600,3600,0
20231201,201600,404035220,3600,3600,3600,3600,0
20231201,201500,404035220,3600,3600,3600,3600,0
20231201,201400,404035220,3600,3600,3600,3600,0
20231201,201300,404035220,3600,3600,3600,3600,0
20231201,201200,404035220,3600,3600,3600,3600,0
20231201,201100,404035220,3600,3600,3600,3600,0
20231201,201000,404035220,3600,3600,3600,3600,0
20231201,200900,404035220,3600,3600,3600,3600,0
20231201,200800,404035220,3600,3600,3600,3600,0
20231201,200700,404035220,3600,3600,3600,3600,0
20231201,200600,404035220,3600,3600,3600,3600,0
20231201,200500,404035220,3600,3600,3600,3600,0
20231201,200400,404035220,3600,3600,3600,3600,0
20231201,200300,404035220,3600,3600,3600,3600,0
20231201,200200,404035220,3600,3600,3600,3600,0
20231201,200100,404035220,3600,3600,3600,3600,0
20231201,200000,404035220,3600,3600,3600,3600,0
20231201,195900,404035220,3600,3600,3600,3600,0
20231201,195800,404035220,3600,3600,3600,3600,0
20231201,195700,404035220,3600,3600,3600,3600,0
20231201,195600,404035220,3600,3600,3600,3600,0
20231201,195500,404035220,3600,3600,3600,3600,2342
20231201,195400,404035220,3600,3600,3600,3600,0
20231201,195300,404035220,3600,3600,3600,3600,0
20231201,195200,404035220,3600,3600,3600,3600,0
20231201,195100,404035220,3600,3600,3600,3600,0
20231201,195000,404035220,3600,3600,3600,3600,0
20231201,194900,404035220,3600,3600,3600,3600,0
20231201,194800,404035220,3600,3600,3600,3600,0
20231201,194700,404035220,3600,3600,3600,3600,0
20231201,194600,404035220,3600,3600,3600,3600,0
20231201,194500,404035220,3600,3600,3600,3600,0
20231201,194400,404035220,3600,3600,3600,3600,0
20231201,194300,404035220,3600,3600,3600,3600,0
20231201,194200,404035220,3600,3600,3600,3600,0
20231201,194100,404035220,3600,3600,3600,3600,0
20231201,194000,404035220,3600,3600,3600,3600,0
20231201,193900,404035220,3600,3600,3600,3600,0
20231201,193800,404035220,3600,3600,3600,3600,0
20231201,193700,404035220,3600,3600,3600,3600,0
20231201,193600,404035220,3600,3600,3600,3600,0
20231201,193500,404035220,3600,3600,3600,3600,0
20231201,193400,404035220,3600,3600,3600,3600,0
20231201,193300,404035220,3600,3600,3600,3600,0
20231201,193200,404035220,3600,3600,3600,3600,0
20231201,193100,404035220,3600,3600,3600,3600,0
20231201,193000,404035220,3600,3600,3600,3600,0
20231201,192900,404035220,3600,3600,3600,3600,0
20231201,192800,404035220,3600,3600,3600,3600,0
20231201,192700,404035220,3600,3600,3600,3600,0
20231201,192600,404035220,3600,3600,3600,3600,0
20231201,192500,404035220,3600,3600,3600,3600,2342
20231201,192400,404035220,3600,3600,3600,3600,0
20231201,192300,404035220,3600,3600,3600,3600,0
20231201,192200,404035220,3600,3600,3600,3600,0
20231201,192100,404035220,3600,3600,3600,3600,0
20231201,192000,404035220,3600,3600,3600,3600,0
20231201,191900,404035220,3600,3600,3600,3600,0
20231201,191800,404035220,3600,3600,3600,3600,0
20231201,191700,404035220,3600,3600,3600,3600,0
20231201,191600,404035220,3600,3600,3600,3600,0
20231201,191500,404035220,3600,3600,3600,3600,0
20231201,191400,404035220,3600,3600,3600,3600,0
20231201,191300,404035220,3600,3600,3600,3600,0
20231201,191200,404035220,3600,3600,3600,3600,0
20231201,191100,404035220,3600,3600,3600,3600,0
20231201,191000,404035220,3600,3600,3600,3600,0
20231201,190900,404035220,3600,3600,3600,3600,0
20231201,190800,404035220,3600,3600,3600,3600,0
20231201,190700,404035220,3600,3600,3600,3600,0
20231201,190600,404035220,3600,3600,3600,3600,0
20231201,190500,404035220,3600,3600,3600,3600,0
20231201,190400,404035220,3600,3600,3600,3600,0
20231201,190300,404035220,3600,3600,3600,3600,0
20231201,190200,404035220,3600,3600,3600,3600,0
20231201,190100,404035220,3600,3600,3600,3600,0
20231201,190000,404035220,3600,3600,3600,3600,0
20231201,185900,404035220,3600,3600,3600,3600,0
20231201,185800,404035220,3600,3600,3600,3600,0
20231201,185700,404035220,3600,3600,3600,3600,0
20231201,185600,404035220,3600,3600,3600,3600,0
20231201,185500,404035220,3600,3600,3600,3600,2342
20231201,185400,404035220,3600,3600,3600,3600,0
20231201,185300,404035220,3600,3600,3600,3600,0
20231201,185200,404035220,3600,3600,3600,3600,0
20231201,185100,404035220,3600,3600,3600,3600,0
20231201,185000,404035220,3600,3600,3600,3600,0
20231201,184900,404035220,3600,3600,3600,3600,0
20231201,184800,404035220,3600,3600,3600,3600,0
20231201,184700,404035220,3600,3600,3600,3600,0
20231201,184600,404035220,3600,3600,3600,3600,0
20231201,184500,404035220,3600,3600,3600,3600,0
20231201,184400,404035220,3600,3600,3600,3600,0
20231201,184300,404035220,3600,3600,3600,3600,0
20231201,184200,404035220,3600,3600,3600,3600,0
20231201,184100,404035220,3600,3600,3600,3600,0
20231201,184000,404035220,3600,3600,3600,3600,0
20231201,183900,404035220,3600,3600,3600,3600,0
20231201,183800,404035220,3600,3600,3600,3600,0
20231201,183700,404035220,3600,3600,3600,3600,0
20231201,183600,404035220,3600,3600,3600,3600,0
20231201,183500,404035220,3600,3600,3600,3600,0
20231201,183400,404035220,3600,3600,3600,3600,0
20231201,183300,404035220,3600,3600,3600,3600,0
20231201,183200,404035220,3600,3600,3600,3600,0
20231201,183100,404035220,3600,3600,3600,3600,0
20231201,183000,404035220,3600,3600,3600,3600,0
20231201,182900,404035220,3600,3600,3600,3600,0
20231201,182800,404035220,3600,3600,3600,3600,0
20231201,182700,404035220,3600,3600,3600,3600,0
20231201,182600,404035220,3600,3600,3600,3600,0
20231201,182500,404035220,3600,3600,3600,3600,2342
20231201,182400,404035220,3600,3600,3600,3600,0
20231201,182300,404035220,3600,3600,3600,3600,0
20231201,182200,404035220,3600,3600,3600,3600,0
20231201,182100,404035220,3600,3600,3600,3600,0
20231201,182000,404035220,3600,3600,3600,3600,0
20231201,181900,404035220,3600,3600,3600,3600,0
20231201,181800,404035220,3600,3600,3600,3600,0
20231201,181700,404035220,3600,3600,3600,3600,0
20231201,181600,404035220,3600,3600,3600,3600,0
20231201,181500,404035220,3600,3600,3600,3600,0
20231201,181400,404035220,3600,3600,3600,3600,0
20231201,181300,404035220,3600,3600,3600,3600,0
20231201,181200,404035220,3600,3600,3600,3600,0
20231201,181100,404035220,3600,3600,3600,3600,0
20231201,181000,404035220,3600,3600,3600,3600,0
20231201,180900,404035220,3600,3600,3600,3600,0
20231201,180800,404035220,3600,3600,3600,3600,0
20231201,180700,404035220,3600,3600,3600,3600,0
20231201,180600,404035220,3600,3600,3600,3600,0
20231201,180500,404035220,3600,3600,3600,3600,0
20231201,180400,404035220,3600,3600,3600,3600,0
20231201,180300,404035220,3600,3600,3600,3600,0
20231201,180200,404035220,3600,3600,3600,3600,0
20231201,180100,404035220,3600,3600,3600,3600,0
20231201,180000,404035220,3600,3600,3600,3600,0
20231201,175900,404035220,3600,3600,3600,3600,0
20231201,175800,404035220,3600,3600,3600,3600,0
20231201,175700,404035220,3600,3600,3600,3600,0
20231201,175600,404035220,3600,3600,3600,3600,0
20231201,175500,404035220,3600,3600,3600,3600,2342
20231201,175400,404035220,3600,3600,3600,3600,0
20231201,175300,404035220,3600,3600,3600,3600,0
20231201,175200,404035220,3600,3600,3600,3600,0
20231201,175100,404035220,3600,3600,3600,3600,0
20231201,175000,404035220,3600,3600,3600,3600,0
20231201,174900,404035220,3600,3600,3600,3600,0
20231201,174800,404035220,3600,3600,3600,3600,0
20231201,174700,404035220,3600,3600,3600,3600,0
20231201,174600,404035220,3600,3600,3600,3600,0
20231201,174500,404035220,3600,3600,3600,3600,0
20231201,174400,404035220,3600,3600,3600,3600,0
20231201,174300,404035220,3600,3600,3600,3600,0
20231201,174200,404035220,3600,3600,3600,3600,0
20231201,174100,404035220,3600,3600,3600,3600,0
20231201,174000,404035220,3600,3600,3600,3600,0
20231201,173900,404035220,3600,3600,3600,3600,0
20231201,173800,404035220,3600,3600,3600,3600,0
20231201,173700,404035220,3600,3600,3600,3600,0
20231201,173600,404035220,3600,3600,3600,3600,0
20231201,173500,404035220,3600,3600,3600,3600,0
20231201,173400,404035220,3600,3600,3600,3600,0
20231201,173300,404035220,3600,3600,3600,3600,0
20231201,173200,404035220,3600,3600,3600,3600,0
20231201,173100,404035220,3600,3600,3600,3600,0
20231201,173000,404035220,3600,3600,3600,3600,0
20231201,172900,404035220,3600,3600,3600,3600,0
20231201,172800,404035220,3600,3600,3600,3600,0
20231201,172700,404035220,3600,3600,3600,3600,0
20231201,172600,404035220,3600,3600,3600,3600,0
20231201,172500,404035220,3600,3600,3600,3600,2342
20231201,172400,404035220,3600,3600,3600,3600,0
20231201,172300,404035220,3600,3600,3600,3600,0
20231201,172200,404035220,3600,3600,3600,3600,0
20231201,172100,404035220,3600,3600,3600,3600,0
20231201,172000,404035220,3600,3600,3600,3600,0
20231201,171900,404035220,3600,3600,3600,3600,0
20231201,171800,404035220,3600,3600,3600,3600,0
20231201,171700,404035220,3600,3600,3600,3600,0
20231201,171600,404035220,3600,3600,3600,3600,0
20231201,171500,404035220,3600,3600,3600,3600,0
20231201,171400,404035220,3600,3600,3600,3600,0
20231201,171300,404035220,3600,3600,3600,3600,0
20231201,171200,404035220,3600,3600,3600,3600,0
20231201,171100,404035220,3600,3600,3600,3600,0
20231201,171000,404035220,3600,3600,3600,3600,0
20231201,170900,404035220,3600,3600,3600,3600,0
20231201,170800,404035220,3600,3600,3600,3600,0
20231201,170700,404035220,3600,3600,3600,3600,0
20231201,170600,404035220,3600,3600,3600,3600,0
20231201,170500,404035220,3600,3600,3600,3600,0
20231201,170400,404035220,3600,3600,3600,3600,0
20231201,170300,404035220,3600,3600,3600,3600,0
20231201,170200,404035220,3600,3600,3600,3600,0
20231201,170100,404035220,3600,3600,3600,3600,0
20231201,170000,404035220,3600,3600,3600,3600,0
20231201,165900,404035220,3600,3600,3600,3600,0
20231201,165800,404035220,3600,3600,3600,3600,0
20231201,165700,404035220,3600,3600,3600,3600,0
20231201,165600,404035220,3600,3600,3600,3600,0
20231201,165500,404035220,3600,3600,3600,3600,2342
20231201,165400,404035220,3600,3600,3600,3600,0
20231201,165300,404035220,3600,3600,3600,3600,0
20231201,165200,404035220,3600,3600,3600,3600,0
20231201,165100,404035220,3600,3600,3600,3600,0
20231201,165000,404035220,3600,3600,3600,3600,0
20231201,164900,404035220,3600,3600,3600,3600,0
20231201,164800,404035220,3600,3600,3600,3600,0
20231201,164700,404035220,3600,3600,3600,3600,0
20231201,164600,404035220,3600,3600,3600,3600,0
20231201,164500,404035220,3600,3600,3600,3600,0
20231201,164400,404035220,3600,3600,3600,3600,0
20231201,164300,404035220,3600,3600,3600,3600,0
20231201,164200,404035220,3600,3600,3600,3600,0
20231201,164100,404035220,3600,3600,3600,3600,0
20231201,164000,404035220,3600,3600,3600,3600,0
20231201,163900,404035220,3600,3600,3600,3600,0
20231201,163800,404035220,3600,3600,3600,3600,0
20231201,163700,404035220,3600,3600,3600,3600,0
20231201,163600,404035220,3600,3600,3600,3600,0
20231201,163500,404035220,3600,3600,3600,3600,0
20231201,163400,404035220,3600,3600,3600,3600,0
20231201,163300,404035220,3600,3600,3600,3600,0
20231201,163200,404035220,3600,3600,3600,3600,0
20231201,163100,404035220,3600,3600,3600,3600,0
20231201,163000,404035220,3600,3600,3600,3600,0
20231201,162900,404035220,3600,3600,3600,3600,0
20231201,162800,404035220,3600,3600,3600,3600,0
20231201,162700,404035220,3600,3600,3600,3600,0
20231201,162600,404035220,3600,3600,3600,3600,0
20231201,162500,404035220,3600,3600,3600,3600,2342
20231201,162400,404035220,3600,3600,3600,3600,0
20231201,162300,404035220,3600,3600,3600,3600,0
20231201,162200,404035220,3600,3600,3600,3600,0
20231201,162100,404035220,3600,3600,3600,3600,0
20231201,162000,404035220,3600,3600,3600,3600,0
20231201,161900,404035220,3600,3600,3600,3600,0
20231201,161800,404035220,3600,3600,3600,3600,0
20231201,161700,404035220,3600,3600,3600,3600,0
20231201,161600,404035220,3600,3600,3600,3600,0
20231201,161500,404035220,3600,3600,3600,3600,0
20231201,161400,404035220,3600,3600,3600,3600,0
20231201,161300,404035220,3600,3600,3600,3600,0
20231201,161200,404035220,3600,3600,3600,3600,0
20231201,161100,404035220,3600,3600,3600,3600,0
20231201,161000,404035220,3600,3600,3600,3600,0
20231201,160900,404035220,3600,3600,3600,3600,0
20231201,160800,404035220,3600,3600,3600,3600,0
20231201,160700,404035220,3600,3600,3600,3600,0
20231201,160600,404035220,3600,3600,3600,3600,0
20231201,160500,404035220,3600,3600,3600,3600,0
20231201,160400,404035220,3600,3600,3600,3600,0
20231201,160300,404035220,3600,3600,3600,3600,0
20231201,160200,404035220,3600,3600,3600,3600,0
20231201,160100,404035220,3600,3600,3600,3600,0
20231201,160000,404035220,3600,3600,3600,3600,0
20231201,155900,404035220,3600,3600,3600,3600,0
20231201,155800,404035220,3600,3600,3600,3600,0
20231201,155700,404035220,3600,3600,3600,3600,0
20231201,155600,404035220,3600,3600,3600,3600,0
20231201,155500,404035220,3600,3600,3600,3600,2342
20231201,155400,404035220,3600,3600,3600,3600,0
20231201,155300,404035220,3600,3600,3600,3600,0
20231201,155200,404035220,3600,3600,3600,3600,0
20231201,155100,404035220,3600,3600,3600,3600,0
20231201,155000,404035220,3600,3600,3600,3600,0
20231201,154900,404035220,3600,3600,3600,3600,0
20231201,154800,404035220,3600,3600,3600,3600,0
20231201,154700,404035220,3600,3600,3600,3600,0
20231201,154600,404035220,3600,3600,3600,3600,0
20231201,154500,404035220,3600,3600,3600,3600,0
20231201,154400,404035220,3600,3600,3600,3600,0
20231201,154300,404035220,3600,3600,3600,3600,0
20231201,154200,404035220,3600,3600,3600,3600,0
20231201,154100,404035220,3600,3600,3600,3600,0
20231201,154000,404035220,3600,3600,3600,3600,0
20231201,153900,404035220,3600,3600,3600,3600,0
20231201,153800,404035220,3600,3600,3600,3600,0
20231201,153700,404035220,3600,3600,3600,3600,0
20231201,153600,404035220,3600,3600,3600,3600,0
20231201,153500,404035220,3600,3600,3600,3600,0
20231201,153400,404035220,3600,3600,3600,3600,0
20231201,153300,404035220,3600,3600,3600,3600,0
20231201,153200,404035220,3600,3600,3600,3600,0
20231201,153100,404035220,3600,3600,3600,3600,0
20231201,153000,404035220,3600,3600,3600,3600,2342
20231201,152900,395604020,3600,3600,3600,3600,0
20231201,152800,395604020,3600,3600,3600,3600,0
20231201,152700,395604020,3600,3600,3600,3600,0
20231201,152600,395604020,3600,3600,3600,3600,0
20231201,152500,395604020,3600,3600,3600,3600,0
20231201,152400,395604020,3600,3600,3600,3600,0
20231201,152300,395604020,3600,3600,3600,3600,0
20231201,152200,395604020,3600,3600,3600,3600,0
20231201,152100,395604020,3600,3600,3600,3600,0
20231201,152000,395604020,3600,3600,3600,3600,0
20231201,151900,395604020,3600,3590,3600,3590,161
20231201,151800,395025020,3600,3600,3600,3600,65
20231201,151700,394791020,3595,3595,3595,3595,90
20231201,151600,394467470,3600,3570,3600,3565,1214
20231201,151500,390108395,3565,3560,3565,3560,556
20231201,151400,388127050,3555,3550,3555,3550,94
20231201,151300,387793110,3545,3550,3550,3545,12
20231201,151200,387750515,3550,3550,3550,3550,0
20231201,151100,387750515,3550,3550,3550,3550,20
20231201,151000,387679515,3545,3545,3545,3545,87
20231201,150900,387371100,3550,3550,3550,3550,1154
20231201,150800,383274400,3555,3555,3555,3555,18
20231201,150700,383210410,3560,3560,3560,3560,31
20231201,150600,383100050,3545,3545,3545,3545,0
20231201,150500,383100050,3545,3570,3570,3545,3294
20231201,150400,371402275,3570,3570,3570,3570,0
20231201,150300,371402275,3570,3570,3570,3570,20
20231201,150200,371330875,3580,3580,3580,3580,0
20231201,150100,371330875,3580,3580,3580,3580,100
20231201,150000,370972875,3585,3585,3585,3585,1
20231201,145900,370969290,3555,3560,3560,3555,146
20231201,145800,370449770,3595,3595,3595,3595,0
20231201,145700,370449770,3595,3595,3595,3595,0
20231201,145600,370449770,3595,3595,3595,3595,0
20231201,145500,370449770,3595,3595,3595,3595,1
20231201,145400,370446175,3550,3600,3600,3550,3608
20231201,145300,357568235,3600,3600,3600,3600,370
20231201,145200,356236235,3600,3600,3600,3600,154
20231201,145100,355681835,3600,3595,3600,3595,1005
20231201,145000,352064950,3590,3590,3590,3590,100
20231201,144900,351705950,3590,3590,3590,3590,0
20231201,144800,351705950,3590,3590,3590,3590,0
20231201,144700,351705950,3590,3590,3590,3590,0
20231201,144600,351705950,3590,3590,3590,3590,31
20231201,144500,351594660,3590,3590,3590,3590,1
20231201,144400,351591070,3590,3590,3590,3590,375
20231201,144300,350244820,3585,3585,3585,3585,1
20231201,144200,350241235,3585,3585,3585,3585,104
20231201,144100,349868395,3595,3595,3595,3595,50
20231201,144000,349688645,3580,3580,3580,3580,0
20231201,143900,349688645,3580,3600,3600,3580,318
20231201,143800,348544205,3595,3595,3600,3595,153
20231201,143700,347994090,3595,3595,3595,3595,490
20231201,143600,346232540,3595,3595,3595,3595,0
20231201,143500,346232540,3595,3585,3595,3585,10
20231201,143400,346196625,3580,3580,3580,3580,1
20231201,143300,346193045,3580,3580,3580,3580,95
20231201,143200,345852945,3580,3580,3580,3580,0
20231201,143100,345852945,3580,3580,3580,3580,0
20231201,143000,345852945,3580,3580,3580,3580,0
20231201,142900,345852945,3580,3580,3580,3580,0
20231201,142800,345852945,3580,3580,3580,3580,114
20231201,142700,345444825,3580,3580,3580,3580,1000
20231201,142600,341864825,3580,3580,3580,3580,0
20231201,142500,341864825,3580,3580,3580,3580,50
20231201,142400,341685825,3580,3580,3580,3580,0
20231201,142300,341685825,3580,3590,3590,3580,25
20231201,142200,341596095,3575,3600,3600,3575,2310
20231201,142100,333288395,3600,3600,3600,3600,70
20231201,142000,333036395,3615,3615,3615,3615,1
20231201,141900,333032780,3615,3615,3615,3615,2
20231201,141800,333025550,3620,3620,3620,3620,0
20231201,141700,333025550,3620,3620,3620,3620,1
20231201,141600,333021930,3610,3610,3610,3610,0
20231201,141500,333021930,3610,3610,3610,3610,0
20231201,141400,333021930,3610,3600,3610,3595,837
20231201,141300,330004025,3600,3600,3600,3600,60
20231201,141200,329788025,3605,3610,3610,3605,63
20231201,141100,329560650,3610,3610,3610,3610,1
20231201,141000,329557040,3610,3615,3615,3610,947
20231201,140900,326138100,3620,3620,3620,3620,439
20231201,140800,324548920,3620,3630,3630,3620,997
20231201,140700,320939385,3635,3640,3640,3635,220
20231201,140600,320139185,3640,3640,3640,3640,0
20231201,140500,320139185,3640,3640,3640,3640,0
20231201,140400,320139185,3640,3635,3640,3635,497
20231201,140300,318331025,3635,3635,3635,3635,121
20231201,140200,317891190,3640,3645,3645,3640,326
20231201,140100,316704225,3645,3645,3645,3640,366
20231201,140000,315370455,3640,3645,3655,3640,1424
20231201,135900,310179500,3645,3640,3645,3620,1786
20231201,135800,303692610,3645,3655,3660,3645,1728
20231201,135700,297387550,3650,3650,3660,3635,474
20231201,135600,295657205,3655,3665,3665,3655,123
20231201,135500,295207390,3650,3620,3650,3620,2017
20231201,135400,287868940,3625,3630,3630,3620,256
20231201,135300,286941925,3620,3630,3630,3620,1727
20231201,135200,280683420,3645,3625,3650,3625,5225
20231201,135100,261638195,3620,3590,3620,3590,5123
20231201,135000,243184905,3585,3590,3590,3570,832
20231201,134900,240200790,3585,3585,3585,3585,1053
20231201,134800,236425785,3580,3570,3580,3570,2362
20231201,134700,227986070,3565,3565,3565,3565,0
20231201,134600,227986070,3565,3560,3565,3560,339
20231201,134500,226777615,3565,3565,3565,3565,0
20231201,134400,226777615,3565,3565,3565,3565,0
20231201,134300,226777615,3565,3570,3570,3565,568
20231201,134200,224752670,3570,3570,3570,3570,0
20231201,134100,224752670,3570,3570,3570,3570,1
20231201,134000,224749100,3565,3565,3565,3565,0
20231201,133900,224749100,3565,3565,3565,3565,0
20231201,133800,224749100,3565,3565,3565,3565,266
20231201,133700,223800810,3560,3555,3560,3555,627
20231201,133600,221570485,3545,3545,3545,3545,0
20231201,133500,221570485,3545,3545,3545,3545,0
20231201,133400,221570485,3545,3545,3545,3545,0
20231201,133300,221570485,3545,3545,3545,3545,0
20231201,133200,221570485,3545,3540,3545,3540,137
20231201,133100,221085275,3540,3540,3540,3540,0
20231201,133000,221085275,3540,3540,3540,3540,1
20231201,132900,221081735,3535,3535,3535,3535,70
20231201,132800,220834285,3535,3545,3545,3535,96
20231201,132700,220494065,3540,3540,3540,3540,0
20231201,132600,220494065,3540,3540,3540,3540,0
20231201,132500,220494065,3540,3540,3540,3540,0
20231201,132400,220494065,3540,3540,3540,3540,0
20231201,132300,220494065,3540,3545,3545,3540,29
20231201,132200,220391370,3550,3550,3550,3550,0
20231201,132100,220391370,3550,3550,3550,3550,2
20231201,132000,220384270,3540,3540,3540,3540,0
20231201,131900,220384270,3540,3540,3540,3540,1
20231201,131800,220380730,3530,3530,3530,3530,0
20231201,131700,220380730,3530,3530,3530,3530,9
20231201,131600,220348960,3530,3540,3540,3530,302
20231201,131500,219279980,3540,3540,3540,3540,298
20231201,131400,218225060,3535,3525,3535,3525,85
20231201,131300,217925085,3525,3525,3525,3525,0
20231201,131200,217925085,3525,3520,3530,3520,858
20231201,131100,214899585,3530,3530,3530,3530,10
20231201,131000,214864285,3530,3530,3530,3530,5
20231201,130900,214846635,3530,3530,3530,3530,0
20231201,130800,214846635,3530,3530,3530,3530,100
20231201,130700,214493635,3520,3520,3520,3520,1132
20231201,130600,210508995,3520,3520,3520,3520,0
20231201,130500,210508995,3520,3520,3520,3520,150
20231201,130400,209980995,3530,3530,3530,3530,0
20231201,130300,209980995,3530,3530,3530,3530,0
20231201,130200,209980995,3530,3530,3530,3530,605
20231201,130100,207845345,3530,3530,3530,3530,2
20231201,130000,207838285,3530,3530,3530,3530,0
20231201,125900,207838285,3530,3520,3530,3520,893
20231201,125800,204694905,3520,3520,3520,3520,0
20231201,125700,204694905,3520,3525,3525,3520,4881
20231201,125600,187503780,3530,3530,3530,3530,301
20231201,125500,186441250,3540,3540,3540,3540,0
20231201,125400,186441250,3540,3540,3540,3540,0
20231201,125300,186441250,3540,3540,3540,3540,0
20231201,125200,186441250,3540,3540,3540,3540,0
20231201,125100,186441250,3540,3530,3540,3530,1334
20231201,125000,181732110,3530,3530,3530,3525,1503
20231201,124900,176433820,3540,3540,3540,3540,0
20231201,124800,176433820,3540,3540,3540,3540,3
20231201,124700,176423200,3535,3560,3560,3535,4261
20231201,124600,161347910,3550,3550,3565,3550,505
20231201,124500,159555085,3565,3565,3565,3565,15
20231201,124400,159501610,3550,3550,3550,3550,1
20231201,124300,159498060,3570,3570,3570,3570,0
20231201,124200,159498060,3570,3575,3575,3555,738
20231201,124100,156873250,3570,3555,3575,3555,881
20231201,124000,153732740,3555,3555,3555,3555,0
20231201,123900,153732740,3555,3555,3555,3555,6
20231201,123800,153711410,3545,3550,3555,3545,1389
20231201,123700,148781185,3550,3550,3550,3550,1184
20231201,123600,144577985,3545,3545,3545,3545,404
20231201,123500,143145805,3545,3545,3545,3545,1
20231201,123400,143142260,3545,3525,3545,3525,30
20231201,123300,143036250,3520,3525,3525,3520,600
20231201,123200,140923640,3520,3540,3540,3520,1028
20231201,123100,137284540,3540,3540,3540,3540,0
20231201,123000,137284540,3540,3525,3540,3525,1507
20231201,122900,131956435,3520,3525,3525,3520,19
20231201,122800,131889465,3520,3520,3520,3520,204
20231201,122700,131171385,3520,3495,3520,3495,4800
20231201,122600,114340250,3500,3500,3500,3500,0
20231201,122500,114340250,3500,3495,3500,3495,855
20231201,122400,111347815,3490,3490,3490,3490,0
20231201,122300,111347815,3490,3490,3490,3490,0
20231201,122200,111347815,3490,3490,3490,3490,0
20231201,122100,111347815,3490,3490,3490,3490,0
20231201,122000,111347815,3490,3490,3490,3490,21
20231201,121900,111274525,3495,3495,3495,3495,59
20231201,121800,111068320,3495,3495,3495,3495,0
20231201,121700,111068320,3495,3495,3495,3495,10
20231201,121600,111033370,3495,3495,3495,3495,10
20231201,121500,110998420,3495,3500,3500,3495,55
20231201,121400,110805945,3500,3500,3500,3500,30
20231201,121300,110700945,3500,3500,3500,3500,0
20231201,121200,110700945,3500,3495,3500,3495,4
20231201,121100,110686960,3495,3495,3495,3495,0
20231201,121000,110686960,3495,3495,3495,3495,20
20231201,120900,110617060,3495,3495,3495,3495,1
20231201,120800,110613565,3485,3485,3485,3485,10
20231201,120700,110578715,3500,3500,3500,3500,0
20231201,120600,110578715,3500,3500,3500,3500,0
20231201,120500,110578715,3500,3500,3500,3500,0
20231201,120400,110578715,3500,3500,3500,3500,0
20231201,120300,110578715,3500,3500,3500,3500,1
20231201,120200,110575215,3505,3505,3505,3505,23
20231201,120100,110494600,3505,3505,3505,3505,0
20231201,120000,110494600,3505,3505,3505,3505,2
20231201,115900,110487590,3500,3485,3500,3485,110
20231201,115800,110103035,3485,3485,3485,3485,0
20231201,115700,110103035,3485,3485,3485,3485,10
20231201,115600,110068185,3495,3485,3495,3480,569
20231201,115500,108086630,3485,3490,3490,3485,1000
20231201,115400,104601455,3495,3495,3495,3495,0
20231201,115300,104601455,3495,3495,3495,3495,0
20231201,115200,104601455,3495,3495,3495,3495,0
20231201,115100,104601455,3495,3495,3495,3495,92
20231201,115000,104279915,3495,3495,3495,3495,100
20231201,114900,103930415,3495,3495,3495,3495,1
20231201,114800,103926920,3495,3495,3495,3495,0
20231201,114700,103926920,3495,3495,3495,3495,0
20231201,114600,103926920,3495,3495,3495,3495,0
20231201,114500,103926920,3495,3495,3495,3495,30
20231201,114400,103822070,3495,3495,3495,3495,72
20231201,114300,103570430,3500,3500,3500,3500,2
20231201,114200,103563430,3500,3500,3500,3500,3
20231201,114100,103552930,3500,3500,3500,3500,0
20231201,114000,103552930,3500,3500,3500,3500,0
20231201,113900,103552930,3500,3500,3500,3500,0
20231201,113800,103552930,3500,3500,3500,3500,17
20231201,113700,103493430,3505,3505,3505,3505,0
20231201,113600,103493430,3505,3505,3505,3505,0
20231201,113500,103493430,3505,3505,3505,3505,421
20231201,113400,102017825,3505,3505,3505,3505,55
20231201,113300,101825050,3505,3500,3505,3500,651
20231201,113200,99545160,3500,3490,3500,3490,34
20231201,113100,99426185,3495,3495,3495,3495,0
20231201,113000,99426185,3495,3495,3495,3495,0
20231201,112900,99426185,3495,3495,3495,3495,0
20231201,112800,99426185,3495,3495,3495,3495,0
20231201,112700,99426185,3495,3495,3495,3495,0
20231201,112600,99426185,3495,3495,3495,3495,300
20231201,112500,98377685,3495,3495,3495,3495,0
20231201,112400,98377685,3495,3495,3495,3495,4
20231201,112300,98363705,3490,3490,3490,3490,0
20231201,112200,98363705,3490,3470,3490,3470,3
20231201,112100,98353275,3470,3470,3470,3470,0
20231201,112000,98353275,3470,3470,3470,3470,0
20231201,111900,98353275,3470,3495,3500,3470,888
20231201,111800,95245805,3500,3500,3500,3495,11
20231201,111700,95207315,3500,3500,3500,3500,0
20231201,111600,95207315,3500,3485,3500,3485,2299
20231201,111500,87173425,3485,3485,3485,3485,170
20231201,111400,86580975,3485,3485,3485,3485,8
20231201,111300,86553095,3490,3490,3490,3490,0
20231201,111200,86553095,3490,3490,3490,3490,50
20231201,111100,86378595,3490,3490,3490,3490,0
20231201,111000,86378595,3490,3490,3490,3490,4
20231201,110900,86364635,3490,3490,3490,3490,20
20231201,110800,86294835,3490,3490,3490,3490,0
20231201,110700,86294835,3490,3490,3490,3490,0
20231201,110600,86294835,3490,3480,3490,3480,820
20231201,110500,83438650,3480,3475,3480,3475,110
20231201,110400,83056340,3475,3475,3475,3475,114
20231201,110300,82660190,3475,3475,3475,3475,0
20231201,110200,82660190,3475,3475,3475,3475,334
20231201,110100,81499540,3480,3475,3480,3475,92
20231201,110000,81179835,3475,3460,3475,3460,1246
20231201,105900,76861605,3455,3455,3455,3455,0
20231201,105800,76861605,3455,3455,3455,3455,29
20231201,105700,76761410,3455,3455,3455,3455,0
20231201,105600,76761410,3455,3455,3455,3455,100
20231201,105500,76415910,3455,3455,3455,3455,0
20231201,105400,76415910,3455,3455,3455,3455,0
20231201,105300,76415910,3455,3455,3455,3455,0
20231201,105200,76415910,3455,3455,3455,3455,0
20231201,105100,76415910,3455,3455,3455,3455,0
20231201,105000,76415910,3455,3455,3455,3455,0
20231201,104900,76415910,3455,3455,3455,3455,0
20231201,104800,76415910,3455,3455,3455,3455,0
20231201,104700,76415910,3455,3455,3455,3455,0
20231201,104600,76415910,3455,3455,3455,3455,9
20231201,104500,76384815,3455,3455,3455,3455,0
20231201,104400,76384815,3455,3450,3455,3450,110
20231201,104300,76004855,3450,3450,3450,3450,18
20231201,104200,75942755,3450,3450,3450,3450,17
20231201,104100,75884105,3450,3440,3450,3440,485
20231201,104000,74213610,3440,3440,3440,3440,0
20231201,103900,74213610,3440,3440,3440,3440,0
20231201,103800,74213610,3440,3435,3440,3435,250
20231201,103700,73353805,3435,3435,3435,3435,31
20231201,103600,73247320,3435,3435,3435,3435,46
20231201,103500,73089310,3435,3435,3435,3435,0
20231201,103400,73089310,3435,3435,3435,3435,5
20231201,103300,73072135,3430,3430,3430,3430,0
20231201,103200,73072135,3430,3435,3435,3430,34
20231201,103100,72955415,3430,3435,3435,3430,3
20231201,103000,72945115,3435,3435,3435,3435,1
20231201,102900,72941680,3440,3440,3440,3440,2
20231201,102800,72934800,3445,3445,3445,3445,0
20231201,102700,72934800,3445,3445,3445,3445,1
20231201,102600,72931355,3445,3445,3445,3445,1
20231201,102500,72927910,3425,3425,3425,3425,36
20231201,102400,72804610,3425,3425,3425,3425,0
20231201,102300,72804610,3425,3425,3425,3425,0
20231201,102200,72804610,3425,3425,3425,3425,250
20231201,102100,71948360,3420,3420,3420,3420,0
20231201,102000,71948360,3420,3420,3420,3420,0
20231201,101900,71948360,3420,3420,3420,3420,0
20231201,101800,71948360,3420,3430,3430,3420,564
20231201,101700,70016610,3425,3435,3435,3425,550
20231201,101600,68131220,3440,3450,3450,3440,463
20231201,101500,66537950,3455,3455,3455,3455,0
20231201,101400,66537950,3455,3455,3455,3455,0
20231201,101300,66537950,3455,3455,3455,3455,1
20231201,101200,66534495,3445,3445,3445,3445,0
20231201,101100,66534495,3445,3455,3455,3445,136
20231201,101000,66064725,3460,3460,3460,3460,0
20231201,100900,66064725,3460,3460,3460,3460,0
20231201,100800,66064725,3460,3460,3460,3460,0
20231201,100700,66064725,3460,3460,3460,3460,0
20231201,100600,66064725,3460,3460,3460,3460,0
20231201,100500,66064725,3460,3460,3460,3460,0
20231201,100400,66064725,3460,3455,3460,3455,289
20231201,100300,65066185,3460,3460,3460,3460,49
20231201,100200,64896645,3460,3455,3460,3455,497
20231201,100100,63177525,3455,3455,3455,3455,2
20231201,100000,63170615,3455,3455,3455,3455,0
20231201,095900,63170615,3455,3455,3455,3455,0
20231201,095800,63170615,3455,3455,3455,3455,2
20231201,095700,63163705,3455,3455,3455,3455,1
20231201,095600,63160250,3445,3445,3445,3445,0
20231201,095500,63160250,3445,3460,3460,3445,663
20231201,095400,60871650,3465,3465,3465,3465,4
20231201,095300,60857790,3465,3465,3465,3465,1
20231201,095200,60854325,3465,3465,3465,3465,55
20231201,095100,60663750,3465,3465,3465,3465,6
20231201,095000,60642960,3465,3465,3465,3465,18
20231201,094900,60580590,3465,3465,3465,3465,0
20231201,094800,60580590,3465,3470,3470,3465,223
20231201,094700,59807885,3465,3465,3465,3465,0
20231201,094600,59807885,3465,3470,3470,3465,116
20231201,094500,59405935,3470,3480,3480,3470,272
20231201,094400,58460910,3485,3480,3485,3480,2
20231201,094300,58453945,3475,3480,3480,3475,278
20231201,094200,57487890,3470,3485,3485,3470,8
20231201,094100,57460095,3485,3480,3485,3480,2
20231201,094000,57453130,3485,3490,3490,3480,15
20231201,093900,57400880,3485,3485,3485,3485,53
20231201,093800,57216175,3485,3500,3500,3485,1016
20231201,093700,53675230,3500,3495,3500,3495,81
20231201,093600,53391790,3520,3495,3520,3490,376
20231201,093500,52074160,3535,3500,3540,3500,144
20231201,093400,51566385,3500,3500,3530,3490,603
20231201,093300,49456805,3500,3480,3500,3480,1419
20231201,093200,44500840,3475,3470,3475,3465,584
20231201,093100,42476570,3475,3475,3475,3475,767
20231201,093000,39811245,3475,3450,3475,3450,2221
20231201,092900,32127000,3445,3445,3445,3445,6
20231201,092800,32106330,3420,3440,3440,3420,216
20231201,092700,31363460,3450,3450,3450,3450,0
20231201,092600,31363460,3450,3450,3450,3445,20
20231201,092500,31294465,3450,3455,3455,3445,107
20231201,092400,30925270,3445,3445,3450,3445,96
20231201,092300,30594145,3415,3415,3415,3415,1
20231201,092200,30590730,3460,3415,3460,3415,2122
20231201,092100,23292815,3415,3415,3415,3415,19
20231201,092000,23227930,3410,3410,3410,3410,0
20231201,091900,23227930,3410,3410,3410,3410,1
20231201,091800,23224520,3410,3400,3410,3400,281
20231201,091700,22267865,3400,3400,3400,3400,58
20231201,091600,22070665,3400,3400,3400,3400,21
20231201,091500,21999265,3410,3410,3410,3400,208
20231201,091400,21291445,3410,3415,3415,3410,111
20231201,091300,20912925,3410,3410,3410,3410,29
20231201,091200,20814035,3415,3415,3415,3415,0
20231201,091100,20814035,3415,3415,3415,3415,0
20231201,091000,20814035,3415,3415,3415,3415,2
20231201,090900,20807205,3415,3415,3415,3415,1
20231201,090800,20803790,3390,3390,3390,3390,0
20231201,090700,20803790,3390,3390,3390,3390,0
20231201,090600,20803790,3390,3395,3395,3390,208
20231201,090500,20098250,3385,3450,3450,3385,901
20231201,090400,17010215,3460,3455,3460,3450,768
20231201,090300,14358225,3455,3440,3455,3440,1115
20231201,090200,10509015,3435,3390,3435,3375,1432
20231201,090100,5613300,3380,3390,3390,3380,765
20231201,090000,3022985,3395,3430,3430,3395,884