KissMeData/035460/min/candle-20231206.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231206,191600,123198420,2480,2480,2480,2480,751
20231206,191500,123198420,2480,2480,2480,2480,0
20231206,191400,123198420,2480,2480,2480,2480,0
20231206,191300,123198420,2480,2480,2480,2480,0
20231206,191200,123198420,2480,2480,2480,2480,0
20231206,191100,123198420,2480,2480,2480,2480,0
20231206,191000,123198420,2480,2480,2480,2480,0
20231206,190900,123198420,2480,2480,2480,2480,0
20231206,190800,123198420,2480,2480,2480,2480,0
20231206,190700,123198420,2480,2480,2480,2480,0
20231206,190600,123198420,2480,2480,2480,2480,0
20231206,190500,123198420,2480,2480,2480,2480,0
20231206,190400,123198420,2480,2480,2480,2480,0
20231206,190300,123198420,2480,2480,2480,2480,0
20231206,190200,123198420,2480,2480,2480,2480,0
20231206,190100,123198420,2480,2480,2480,2480,0
20231206,190000,123198420,2480,2480,2480,2480,0
20231206,185900,123198420,2480,2480,2480,2480,0
20231206,185800,123198420,2480,2480,2480,2480,0
20231206,185700,123198420,2480,2480,2480,2480,0
20231206,185600,123198420,2480,2480,2480,2480,0
20231206,185500,123198420,2480,2480,2480,2480,0
20231206,185400,123198420,2480,2480,2480,2480,0
20231206,185300,123198420,2480,2480,2480,2480,0
20231206,185200,123198420,2480,2480,2480,2480,0
20231206,185100,123198420,2480,2480,2480,2480,0
20231206,185000,123198420,2480,2480,2480,2480,0
20231206,184900,123198420,2480,2480,2480,2480,0
20231206,184800,123198420,2480,2480,2480,2480,0
20231206,184700,123198420,2480,2480,2480,2480,0
20231206,184600,123198420,2480,2480,2480,2480,751
20231206,184500,123198420,2480,2480,2480,2480,0
20231206,184400,123198420,2480,2480,2480,2480,0
20231206,184300,123198420,2480,2480,2480,2480,0
20231206,184200,123198420,2480,2480,2480,2480,0
20231206,184100,123198420,2480,2480,2480,2480,0
20231206,184000,123198420,2480,2480,2480,2480,0
20231206,183900,123198420,2480,2480,2480,2480,0
20231206,183800,123198420,2480,2480,2480,2480,0
20231206,183700,123198420,2480,2480,2480,2480,0
20231206,183600,123198420,2480,2480,2480,2480,0
20231206,183500,123198420,2480,2480,2480,2480,0
20231206,183400,123198420,2480,2480,2480,2480,0
20231206,183300,123198420,2480,2480,2480,2480,0
20231206,183200,123198420,2480,2480,2480,2480,0
20231206,183100,123198420,2480,2480,2480,2480,0
20231206,183000,123198420,2480,2480,2480,2480,0
20231206,182900,123198420,2480,2480,2480,2480,0
20231206,182800,123198420,2480,2480,2480,2480,0
20231206,182700,123198420,2480,2480,2480,2480,0
20231206,182600,123198420,2480,2480,2480,2480,0
20231206,182500,123198420,2480,2480,2480,2480,0
20231206,182400,123198420,2480,2480,2480,2480,0
20231206,182300,123198420,2480,2480,2480,2480,0
20231206,182200,123198420,2480,2480,2480,2480,0
20231206,182100,123198420,2480,2480,2480,2480,0
20231206,182000,123198420,2480,2480,2480,2480,0
20231206,181900,123198420,2480,2480,2480,2480,0
20231206,181800,123198420,2480,2480,2480,2480,0
20231206,181700,123198420,2480,2480,2480,2480,0
20231206,181600,123198420,2480,2480,2480,2480,751
20231206,181500,123198420,2480,2480,2480,2480,0
20231206,181400,123198420,2480,2480,2480,2480,0
20231206,181300,123198420,2480,2480,2480,2480,0
20231206,181200,123198420,2480,2480,2480,2480,0
20231206,181100,123198420,2480,2480,2480,2480,0
20231206,181000,123198420,2480,2480,2480,2480,0
20231206,180900,123198420,2480,2480,2480,2480,0
20231206,180800,123198420,2480,2480,2480,2480,0
20231206,180700,123198420,2480,2480,2480,2480,0
20231206,180600,123198420,2480,2480,2480,2480,0
20231206,180500,123198420,2480,2480,2480,2480,0
20231206,180400,123198420,2480,2480,2480,2480,0
20231206,180300,123198420,2480,2480,2480,2480,0
20231206,180200,123198420,2480,2480,2480,2480,0
20231206,180100,123198420,2480,2480,2480,2480,0
20231206,180000,123198420,2480,2480,2480,2480,0
20231206,175900,123198420,2480,2480,2480,2480,0
20231206,175800,123198420,2480,2480,2480,2480,0
20231206,175700,123198420,2480,2480,2480,2480,0
20231206,175600,123198420,2480,2480,2480,2480,0
20231206,175500,123198420,2480,2480,2480,2480,0
20231206,175400,123198420,2480,2480,2480,2480,0
20231206,175300,123198420,2480,2480,2480,2480,0
20231206,175200,123198420,2480,2480,2480,2480,0
20231206,175100,123198420,2480,2480,2480,2480,0
20231206,175000,123198420,2480,2480,2480,2480,0
20231206,174900,123198420,2480,2480,2480,2480,0
20231206,174800,123198420,2480,2480,2480,2480,0
20231206,174700,123198420,2480,2480,2480,2480,0
20231206,174600,123198420,2480,2480,2480,2480,751
20231206,174500,123198420,2480,2480,2480,2480,0
20231206,174400,123198420,2480,2480,2480,2480,0
20231206,174300,123198420,2480,2480,2480,2480,0
20231206,174200,123198420,2480,2480,2480,2480,0
20231206,174100,123198420,2480,2480,2480,2480,0
20231206,174000,123198420,2480,2480,2480,2480,0
20231206,173900,123198420,2480,2480,2480,2480,0
20231206,173800,123198420,2480,2480,2480,2480,0
20231206,173700,123198420,2480,2480,2480,2480,0
20231206,173600,123198420,2480,2480,2480,2480,0
20231206,173500,123198420,2480,2480,2480,2480,0
20231206,173400,123198420,2480,2480,2480,2480,0
20231206,173300,123198420,2480,2480,2480,2480,0
20231206,173200,123198420,2480,2480,2480,2480,0
20231206,173100,123198420,2480,2480,2480,2480,0
20231206,173000,123198420,2480,2480,2480,2480,0
20231206,172900,123198420,2480,2480,2480,2480,0
20231206,172800,123198420,2480,2480,2480,2480,0
20231206,172700,123198420,2480,2480,2480,2480,0
20231206,172600,123198420,2480,2480,2480,2480,0
20231206,172500,123198420,2480,2480,2480,2480,0
20231206,172400,123198420,2480,2480,2480,2480,0
20231206,172300,123198420,2480,2480,2480,2480,0
20231206,172200,123198420,2480,2480,2480,2480,0
20231206,172100,123198420,2480,2480,2480,2480,0
20231206,172000,123198420,2480,2480,2480,2480,0
20231206,171900,123198420,2480,2480,2480,2480,0
20231206,171800,123198420,2480,2480,2480,2480,0
20231206,171700,123198420,2480,2480,2480,2480,0
20231206,171600,123198420,2480,2480,2480,2480,751
20231206,171500,123198420,2480,2480,2480,2480,0
20231206,171400,123198420,2480,2480,2480,2480,0
20231206,171300,123198420,2480,2480,2480,2480,0
20231206,171200,123198420,2480,2480,2480,2480,0
20231206,171100,123198420,2480,2480,2480,2480,0
20231206,171000,123198420,2480,2480,2480,2480,0
20231206,170900,123198420,2480,2480,2480,2480,0
20231206,170800,123198420,2480,2480,2480,2480,0
20231206,170700,123198420,2480,2480,2480,2480,0
20231206,170600,123198420,2480,2480,2480,2480,0
20231206,170500,123198420,2480,2480,2480,2480,0
20231206,170400,123198420,2480,2480,2480,2480,0
20231206,170300,123198420,2480,2480,2480,2480,0
20231206,170200,123198420,2480,2480,2480,2480,0
20231206,170100,123198420,2480,2480,2480,2480,0
20231206,170000,123198420,2480,2480,2480,2480,0
20231206,165900,123198420,2480,2480,2480,2480,0
20231206,165800,123198420,2480,2480,2480,2480,0
20231206,165700,123198420,2480,2480,2480,2480,0
20231206,165600,123198420,2480,2480,2480,2480,0
20231206,165500,123198420,2480,2480,2480,2480,0
20231206,165400,123198420,2480,2480,2480,2480,0
20231206,165300,123198420,2480,2480,2480,2480,0
20231206,165200,123198420,2480,2480,2480,2480,0
20231206,165100,123198420,2480,2480,2480,2480,0
20231206,165000,123198420,2480,2480,2480,2480,0
20231206,164900,123198420,2480,2480,2480,2480,0
20231206,164800,123198420,2480,2480,2480,2480,0
20231206,164700,123198420,2480,2480,2480,2480,0
20231206,164600,123198420,2480,2480,2480,2480,751
20231206,164500,123198420,2480,2480,2480,2480,0
20231206,164400,123198420,2480,2480,2480,2480,0
20231206,164300,123198420,2480,2480,2480,2480,0
20231206,164200,123198420,2480,2480,2480,2480,0
20231206,164100,123198420,2480,2480,2480,2480,0
20231206,164000,123198420,2480,2480,2480,2480,0
20231206,163900,123198420,2480,2480,2480,2480,0
20231206,163800,123198420,2480,2480,2480,2480,0
20231206,163700,123198420,2480,2480,2480,2480,0
20231206,163600,123198420,2480,2480,2480,2480,0
20231206,163500,123198420,2480,2480,2480,2480,0
20231206,163400,123198420,2480,2480,2480,2480,0
20231206,163300,123198420,2480,2480,2480,2480,0
20231206,163200,123198420,2480,2480,2480,2480,0
20231206,163100,123198420,2480,2480,2480,2480,0
20231206,163000,123198420,2480,2480,2480,2480,0
20231206,162900,123198420,2480,2480,2480,2480,0
20231206,162800,123198420,2480,2480,2480,2480,0
20231206,162700,123198420,2480,2480,2480,2480,0
20231206,162600,123198420,2480,2480,2480,2480,0
20231206,162500,123198420,2480,2480,2480,2480,0
20231206,162400,123198420,2480,2480,2480,2480,0
20231206,162300,123198420,2480,2480,2480,2480,0
20231206,162200,123198420,2480,2480,2480,2480,0
20231206,162100,123198420,2480,2480,2480,2480,0
20231206,162000,123198420,2480,2480,2480,2480,0
20231206,161900,123198420,2480,2480,2480,2480,0
20231206,161800,123198420,2480,2480,2480,2480,0
20231206,161700,123198420,2480,2480,2480,2480,0
20231206,161600,123198420,2480,2480,2480,2480,751
20231206,161500,123198420,2480,2480,2480,2480,0
20231206,161400,123198420,2480,2480,2480,2480,0
20231206,161300,123198420,2480,2480,2480,2480,0
20231206,161200,123198420,2480,2480,2480,2480,0
20231206,161100,123198420,2480,2480,2480,2480,0
20231206,161000,123198420,2480,2480,2480,2480,0
20231206,160900,123198420,2480,2480,2480,2480,0
20231206,160800,123198420,2480,2480,2480,2480,0
20231206,160700,123198420,2480,2480,2480,2480,0
20231206,160600,123198420,2480,2480,2480,2480,0
20231206,160500,123198420,2480,2480,2480,2480,0
20231206,160400,123198420,2480,2480,2480,2480,0
20231206,160300,123198420,2480,2480,2480,2480,0
20231206,160200,123198420,2480,2480,2480,2480,0
20231206,160100,123198420,2480,2480,2480,2480,0
20231206,160000,123198420,2480,2480,2480,2480,0
20231206,155900,123198420,2480,2480,2480,2480,0
20231206,155800,123198420,2480,2480,2480,2480,0
20231206,155700,123198420,2480,2480,2480,2480,0
20231206,155600,123198420,2480,2480,2480,2480,0
20231206,155500,123198420,2480,2480,2480,2480,0
20231206,155400,123198420,2480,2480,2480,2480,0
20231206,155300,123198420,2480,2480,2480,2480,0
20231206,155200,123198420,2480,2480,2480,2480,0
20231206,155100,123198420,2480,2480,2480,2480,0
20231206,155000,123198420,2480,2480,2480,2480,0
20231206,154900,123198420,2480,2480,2480,2480,0
20231206,154800,123198420,2480,2480,2480,2480,0
20231206,154700,123198420,2480,2480,2480,2480,0
20231206,154600,123198420,2480,2480,2480,2480,751
20231206,154500,123198420,2480,2480,2480,2480,0
20231206,154400,123198420,2480,2480,2480,2480,0
20231206,154300,123198420,2480,2480,2480,2480,0
20231206,154200,123198420,2480,2480,2480,2480,0
20231206,154100,123198420,2480,2480,2480,2480,0
20231206,154000,123198420,2480,2480,2480,2480,0
20231206,153900,123198420,2480,2480,2480,2480,0
20231206,153800,123198420,2480,2480,2480,2480,0
20231206,153700,123198420,2480,2480,2480,2480,0
20231206,153600,123198420,2480,2480,2480,2480,0
20231206,153500,123198420,2480,2480,2480,2480,0
20231206,153400,123198420,2480,2480,2480,2480,0
20231206,153300,123198420,2480,2480,2480,2480,0
20231206,153200,123198420,2480,2480,2480,2480,0
20231206,153100,123198420,2480,2480,2480,2480,0
20231206,153000,123198420,2480,2480,2480,2480,751
20231206,152900,121335940,2475,2475,2475,2475,0
20231206,152800,121335940,2475,2475,2475,2475,0
20231206,152700,121335940,2475,2475,2475,2475,0
20231206,152600,121335940,2475,2475,2475,2475,0
20231206,152500,121335940,2475,2475,2475,2475,0
20231206,152400,121335940,2475,2475,2475,2475,0
20231206,152300,121335940,2475,2475,2475,2475,0
20231206,152200,121335940,2475,2475,2475,2475,0
20231206,152100,121335940,2475,2475,2475,2475,0
20231206,152000,121335940,2475,2475,2475,2475,0
20231206,151900,121335940,2475,2475,2475,2475,5
20231206,151800,121323565,2455,2455,2455,2455,1
20231206,151700,121321110,2480,2480,2480,2480,0
20231206,151600,121321110,2480,2480,2480,2480,0
20231206,151500,121321110,2480,2480,2480,2480,0
20231206,151400,121321110,2480,2480,2480,2480,0
20231206,151300,121321110,2480,2460,2480,2460,1102
20231206,151200,118604150,2460,2460,2460,2460,0
20231206,151100,118604150,2460,2460,2460,2460,162
20231206,151000,118205630,2460,2460,2460,2460,43
20231206,150900,118099850,2480,2480,2480,2480,0
20231206,150800,118099850,2480,2480,2480,2480,0
20231206,150700,118099850,2480,2480,2480,2480,1
20231206,150600,118097370,2480,2480,2480,2480,0
20231206,150500,118097370,2480,2475,2480,2475,401
20231206,150400,117104890,2465,2465,2465,2465,0
20231206,150300,117104890,2465,2465,2465,2465,271
20231206,150200,116436875,2480,2480,2480,2480,0
20231206,150100,116436875,2480,2480,2480,2480,0
20231206,150000,116436875,2480,2480,2480,2480,0
20231206,145900,116436875,2480,2480,2480,2480,0
20231206,145800,116436875,2480,2480,2480,2480,0
20231206,145700,116436875,2480,2480,2480,2480,0
20231206,145600,116436875,2480,2480,2480,2480,1
20231206,145500,116434395,2480,2480,2480,2480,5
20231206,145400,116421995,2480,2480,2480,2480,40
20231206,145300,116322795,2480,2480,2480,2480,0
20231206,145200,116322795,2480,2480,2480,2480,0
20231206,145100,116322795,2480,2480,2480,2480,0
20231206,145000,116322795,2480,2480,2480,2480,0
20231206,144900,116322795,2480,2455,2480,2455,1534
20231206,144800,112556800,2460,2485,2485,2460,2189
20231206,144700,107170765,2485,2475,2485,2470,1191
20231206,144600,104228525,2485,2485,2485,2485,0
20231206,144500,104228525,2485,2475,2485,2475,3
20231206,144400,104221090,2475,2475,2475,2475,0
20231206,144300,104221090,2475,2480,2480,2475,1006
20231206,144200,101730760,2480,2480,2480,2480,0
20231206,144100,101730760,2480,2480,2480,2480,0
20231206,144000,101730760,2480,2490,2490,2480,39
20231206,143900,101633940,2490,2490,2490,2490,0
20231206,143800,101633940,2490,2490,2490,2490,0
20231206,143700,101633940,2490,2490,2490,2490,0
20231206,143600,101633940,2490,2485,2490,2485,632
20231206,143500,100063395,2485,2485,2485,2485,31
20231206,143400,99986360,2490,2490,2490,2490,0
20231206,143300,99986360,2490,2490,2490,2490,6
20231206,143200,99971420,2490,2490,2490,2490,8
20231206,143100,99951500,2490,2490,2490,2490,2
20231206,143000,99946520,2490,2490,2490,2490,5
20231206,142900,99934070,2495,2495,2495,2495,0
20231206,142800,99934070,2495,2495,2495,2495,33
20231206,142700,99851735,2495,2495,2495,2495,0
20231206,142600,99851735,2495,2495,2495,2495,362
20231206,142500,98948545,2495,2495,2495,2495,1
20231206,142400,98946050,2495,2495,2495,2495,0
20231206,142300,98946050,2495,2495,2495,2495,0
20231206,142200,98946050,2495,2495,2495,2495,2
20231206,142100,98941060,2485,2485,2485,2485,25
20231206,142000,98878935,2495,2490,2495,2490,3
20231206,141900,98871455,2490,2490,2490,2490,0
20231206,141800,98871455,2490,2490,2490,2490,7
20231206,141700,98854025,2485,2485,2485,2485,317
20231206,141600,98066280,2485,2485,2485,2485,0
20231206,141500,98066280,2485,2480,2485,2480,34
20231206,141400,97981945,2480,2480,2480,2480,0
20231206,141300,97981945,2480,2480,2480,2480,0
20231206,141200,97981945,2480,2480,2480,2480,0
20231206,141100,97981945,2480,2480,2480,2480,0
20231206,141000,97981945,2480,2480,2480,2480,0
20231206,140900,97981945,2480,2480,2480,2480,199
20231206,140800,97488425,2480,2480,2480,2480,500
20231206,140700,96248425,2480,2480,2480,2480,0
20231206,140600,96248425,2480,2480,2480,2480,0
20231206,140500,96248425,2480,2480,2480,2480,1093
20231206,140400,93537785,2480,2480,2480,2480,0
20231206,140300,93537785,2480,2480,2480,2480,4
20231206,140200,93527865,2480,2480,2480,2480,0
20231206,140100,93527865,2480,2480,2480,2480,3
20231206,140000,93520425,2480,2480,2480,2480,100
20231206,135900,93272425,2480,2480,2480,2480,0
20231206,135800,93272425,2480,2495,2495,2480,738
20231206,135700,91441690,2495,2495,2495,2495,1
20231206,135600,91439195,2495,2495,2495,2495,0
20231206,135500,91439195,2495,2480,2495,2475,32
20231206,135400,91359910,2495,2495,2495,2495,1
20231206,135300,91357415,2480,2480,2480,2480,0
20231206,135200,91357415,2480,2480,2480,2480,6
20231206,135100,91342535,2480,2480,2480,2480,7
20231206,135000,91325175,2495,2495,2495,2480,5
20231206,134900,91312715,2480,2480,2480,2480,1
20231206,134800,91310235,2495,2495,2495,2495,10
20231206,134700,91285285,2475,2475,2475,2475,0
20231206,134600,91285285,2475,2475,2475,2475,1
20231206,134500,91282810,2500,2485,2500,2485,2000
20231206,134400,86300080,2485,2485,2485,2485,0
20231206,134300,86300080,2485,2485,2485,2485,0
20231206,134200,86300080,2485,2485,2485,2485,46
20231206,134100,86185770,2485,2480,2485,2480,3576
20231206,134000,77305095,2480,2475,2480,2475,1307
20231206,133900,74068105,2475,2475,2475,2475,0
20231206,133800,74068105,2475,2475,2475,2475,0
20231206,133700,74068105,2475,2475,2475,2475,0
20231206,133600,74068105,2475,2475,2475,2475,1
20231206,133500,74065630,2465,2470,2470,2465,31
20231206,133400,73989070,2475,2475,2475,2475,0
20231206,133300,73989070,2475,2475,2475,2475,0
20231206,133200,73989070,2475,2475,2475,2475,0
20231206,133100,73989070,2475,2475,2475,2475,50
20231206,133000,73865320,2475,2475,2475,2475,0
20231206,132900,73865320,2475,2475,2475,2475,43
20231206,132800,73758895,2475,2475,2475,2475,0
20231206,132700,73758895,2475,2475,2475,2475,0
20231206,132600,73758895,2475,2475,2475,2475,0
20231206,132500,73758895,2475,2475,2475,2475,0
20231206,132400,73758895,2475,2470,2475,2465,37
20231206,132300,73667480,2470,2470,2470,2470,2
20231206,132200,73662540,2470,2465,2470,2465,757
20231206,132100,71793390,2465,2465,2465,2465,1721
20231206,132000,67551125,2465,2465,2465,2465,0
20231206,131900,67551125,2465,2465,2465,2465,16
20231206,131800,67511685,2460,2460,2460,2460,195
20231206,131700,67031985,2455,2455,2455,2455,4
20231206,131600,67022165,2445,2445,2445,2445,0
20231206,131500,67022165,2445,2445,2445,2445,31
20231206,131400,66946370,2460,2460,2460,2460,0
20231206,131300,66946370,2460,2460,2460,2460,0
20231206,131200,66946370,2460,2460,2460,2460,0
20231206,131100,66946370,2460,2460,2460,2460,0
20231206,131000,66946370,2460,2460,2460,2460,10
20231206,130900,66921770,2460,2460,2460,2460,0
20231206,130800,66921770,2460,2460,2460,2460,1
20231206,130700,66919310,2445,2445,2445,2445,0
20231206,130600,66919310,2445,2445,2445,2445,0
20231206,130500,66919310,2445,2445,2445,2445,0
20231206,130400,66919310,2445,2445,2445,2445,0
20231206,130300,66919310,2445,2445,2445,2445,0
20231206,130200,66919310,2445,2445,2445,2445,0
20231206,130100,66919310,2445,2445,2445,2445,0
20231206,130000,66919310,2445,2445,2445,2445,0
20231206,125900,66919310,2445,2445,2445,2445,0
20231206,125800,66919310,2445,2445,2445,2445,0
20231206,125700,66919310,2445,2445,2445,2445,0
20231206,125600,66919310,2445,2445,2445,2445,0
20231206,125500,66919310,2445,2445,2445,2445,31
20231206,125400,66843515,2460,2460,2460,2460,0
20231206,125300,66843515,2460,2460,2460,2460,0
20231206,125200,66843515,2460,2460,2460,2460,0
20231206,125100,66843515,2460,2460,2460,2460,0
20231206,125000,66843515,2460,2460,2460,2460,0
20231206,124900,66843515,2460,2460,2460,2460,0
20231206,124800,66843515,2460,2460,2460,2460,0
20231206,124700,66843515,2460,2460,2460,2460,0
20231206,124600,66843515,2460,2460,2460,2460,0
20231206,124500,66843515,2460,2460,2460,2460,1
20231206,124400,66841055,2445,2445,2445,2445,0
20231206,124300,66841055,2445,2445,2445,2445,0
20231206,124200,66841055,2445,2445,2445,2445,0
20231206,124100,66841055,2445,2445,2445,2445,0
20231206,124000,66841055,2445,2445,2445,2445,0
20231206,123900,66841055,2445,2445,2445,2445,0
20231206,123800,66841055,2445,2445,2445,2445,10
20231206,123700,66816605,2460,2460,2460,2460,0
20231206,123600,66816605,2460,2460,2460,2460,0
20231206,123500,66816605,2460,2445,2460,2445,36
20231206,123400,66728510,2465,2445,2465,2445,8
20231206,123300,66708850,2440,2455,2460,2420,12098
20231206,123200,37271015,2470,2470,2470,2470,0
20231206,123100,37271015,2470,2470,2470,2470,0
20231206,123000,37271015,2470,2470,2470,2470,0
20231206,122900,37271015,2470,2470,2470,2470,0
20231206,122800,37271015,2470,2470,2470,2470,0
20231206,122700,37271015,2470,2470,2470,2470,0
20231206,122600,37271015,2470,2470,2470,2470,0
20231206,122500,37271015,2470,2470,2470,2470,0
20231206,122400,37271015,2470,2470,2470,2470,0
20231206,122300,37271015,2470,2470,2470,2470,0
20231206,122200,37271015,2470,2470,2470,2470,0
20231206,122100,37271015,2470,2470,2470,2470,0
20231206,122000,37271015,2470,2470,2470,2470,1
20231206,121900,37268545,2455,2455,2455,2455,0
20231206,121800,37268545,2455,2455,2455,2455,1
20231206,121700,37266090,2470,2470,2470,2470,0
20231206,121600,37266090,2470,2470,2470,2470,0
20231206,121500,37266090,2470,2460,2470,2455,32
20231206,121400,37187495,2470,2470,2470,2470,100
20231206,121300,36940495,2470,2470,2470,2470,0
20231206,121200,36940495,2470,2470,2470,2470,0
20231206,121100,36940495,2470,2470,2470,2470,1
20231206,121000,36938025,2470,2470,2470,2470,0
20231206,120900,36938025,2470,2470,2470,2470,0
20231206,120800,36938025,2470,2470,2470,2470,0
20231206,120700,36938025,2470,2470,2470,2470,0
20231206,120600,36938025,2470,2470,2470,2470,1
20231206,120500,36935555,2465,2465,2465,2465,340
20231206,120400,36097455,2460,2460,2460,2460,1
20231206,120300,36094995,2465,2465,2465,2465,0
20231206,120200,36094995,2465,2465,2465,2465,0
20231206,120100,36094995,2465,2465,2465,2465,0
20231206,120000,36094995,2465,2465,2465,2465,10
20231206,115900,36070345,2465,2465,2465,2465,400
20231206,115800,35084345,2450,2450,2450,2450,0
20231206,115700,35084345,2450,2450,2450,2450,430
20231206,115600,34030845,2450,2450,2450,2450,0
20231206,115500,34030845,2450,2450,2450,2450,31
20231206,115400,33954895,2465,2465,2465,2465,0
20231206,115300,33954895,2465,2465,2465,2465,0
20231206,115200,33954895,2465,2465,2465,2465,0
20231206,115100,33954895,2465,2465,2465,2465,0
20231206,115000,33954895,2465,2465,2465,2465,0
20231206,114900,33954895,2465,2465,2465,2465,0
20231206,114800,33954895,2465,2465,2465,2465,0
20231206,114700,33954895,2465,2465,2465,2465,1
20231206,114600,33952430,2460,2460,2460,2460,0
20231206,114500,33952430,2460,2460,2460,2460,0
20231206,114400,33952430,2460,2460,2460,2460,0
20231206,114300,33952430,2460,2460,2460,2460,0
20231206,114200,33952430,2460,2460,2460,2460,69
20231206,114100,33782690,2460,2460,2460,2460,0
20231206,114000,33782690,2460,2460,2460,2460,0
20231206,113900,33782690,2460,2460,2460,2460,13
20231206,113800,33750710,2460,2460,2460,2460,5
20231206,113700,33738410,2460,2460,2460,2460,3
20231206,113600,33731030,2450,2450,2450,2450,0
20231206,113500,33731030,2450,2455,2455,2450,31
20231206,113400,33655030,2460,2460,2460,2460,0
20231206,113300,33655030,2460,2460,2460,2460,0
20231206,113200,33655030,2460,2460,2460,2460,168
20231206,113100,33241750,2460,2460,2460,2460,0
20231206,113000,33241750,2460,2460,2460,2460,0
20231206,112900,33241750,2460,2460,2460,2460,0
20231206,112800,33241750,2460,2460,2460,2460,0
20231206,112700,33241750,2460,2460,2460,2460,0
20231206,112600,33241750,2460,2460,2460,2460,0
20231206,112500,33241750,2460,2460,2460,2460,0
20231206,112400,33241750,2460,2460,2460,2460,0
20231206,112300,33241750,2460,2460,2460,2460,112
20231206,112200,32966230,2460,2460,2460,2460,0
20231206,112100,32966230,2460,2460,2460,2460,0
20231206,112000,32966230,2460,2460,2460,2460,0
20231206,111900,32966230,2460,2460,2460,2460,0
20231206,111800,32966230,2460,2460,2460,2460,0
20231206,111700,32966230,2460,2460,2460,2460,0
20231206,111600,32966230,2460,2460,2460,2460,12
20231206,111500,32936710,2460,2455,2460,2450,32
20231206,111400,32858190,2460,2460,2460,2460,1
20231206,111300,32855730,2460,2460,2460,2460,0
20231206,111200,32855730,2460,2460,2460,2460,0
20231206,111100,32855730,2460,2460,2460,2460,9
20231206,111000,32833590,2460,2460,2460,2460,2
20231206,110900,32828670,2455,2455,2455,2455,282
20231206,110800,32136360,2455,2455,2455,2455,0
20231206,110700,32136360,2455,2455,2455,2455,0
20231206,110600,32136360,2455,2455,2455,2455,10
20231206,110500,32111810,2455,2455,2455,2455,0
20231206,110400,32111810,2455,2455,2455,2455,0
20231206,110300,32111810,2455,2455,2455,2455,0
20231206,110200,32111810,2455,2455,2455,2455,0
20231206,110100,32111810,2455,2455,2455,2455,0
20231206,110000,32111810,2455,2455,2455,2455,0
20231206,105900,32111810,2455,2455,2455,2455,310
20231206,105800,31350760,2455,2455,2455,2455,0
20231206,105700,31350760,2455,2455,2455,2455,0
20231206,105600,31350760,2455,2455,2455,2455,2
20231206,105500,31345850,2440,2445,2445,2440,31
20231206,105400,31270100,2455,2455,2455,2455,0
20231206,105300,31270100,2455,2455,2455,2455,0
20231206,105200,31270100,2455,2455,2455,2455,10
20231206,105100,31245550,2455,2455,2455,2455,0
20231206,105000,31245550,2455,2455,2455,2455,0
20231206,104900,31245550,2455,2450,2455,2450,22
20231206,104800,31191620,2450,2450,2450,2450,0
20231206,104700,31191620,2450,2450,2450,2450,40
20231206,104600,31093620,2455,2455,2455,2455,0
20231206,104500,31093620,2455,2455,2455,2455,0
20231206,104400,31093620,2455,2455,2455,2455,0
20231206,104300,31093620,2455,2455,2455,2455,15
20231206,104200,31056795,2455,2455,2455,2455,1
20231206,104100,31054340,2435,2455,2455,2435,293
20231206,104000,30340825,2440,2440,2440,2440,0
20231206,103900,30340825,2440,2440,2440,2440,0
20231206,103800,30340825,2440,2440,2440,2440,339
20231206,103700,29513665,2440,2440,2440,2440,39
20231206,103600,29418505,2455,2455,2455,2455,1
20231206,103500,29416050,2440,2440,2440,2440,31
20231206,103400,29340410,2455,2455,2455,2455,0
20231206,103300,29340410,2455,2440,2455,2440,181
20231206,103200,28897255,2440,2440,2440,2440,1
20231206,103100,28894815,2455,2455,2455,2455,2
20231206,103000,28889905,2455,2455,2455,2455,0
20231206,102900,28889905,2455,2455,2455,2455,0
20231206,102800,28889905,2455,2455,2455,2455,0
20231206,102700,28889905,2455,2455,2455,2455,0
20231206,102600,28889905,2455,2455,2455,2455,0
20231206,102500,28889905,2455,2455,2455,2455,0
20231206,102400,28889905,2455,2455,2455,2455,0
20231206,102300,28889905,2455,2455,2455,2455,0
20231206,102200,28889905,2455,2455,2455,2455,0
20231206,102100,28889905,2455,2455,2455,2455,1
20231206,102000,28887450,2455,2455,2455,2455,0
20231206,101900,28887450,2455,2455,2455,2455,0
20231206,101800,28887450,2455,2440,2455,2440,4000
20231206,101700,19078265,2440,2440,2440,2440,0
20231206,101600,19078265,2440,2440,2440,2440,0
20231206,101500,19078265,2440,2430,2440,2430,32
20231206,101400,19000495,2430,2430,2430,2430,0
20231206,101300,19000495,2430,2430,2430,2430,0
20231206,101200,19000495,2430,2430,2430,2430,1
20231206,101100,18998065,2435,2435,2435,2435,253
20231206,101000,18382010,2435,2435,2435,2435,0
20231206,100900,18382010,2435,2435,2435,2435,3
20231206,100800,18374705,2435,2435,2435,2435,0
20231206,100700,18374705,2435,2435,2435,2435,2
20231206,100600,18369835,2435,2435,2435,2435,0
20231206,100500,18369835,2435,2435,2435,2435,0
20231206,100400,18369835,2435,2430,2435,2420,1190
20231206,100300,15485855,2440,2440,2440,2440,0
20231206,100200,15485855,2440,2440,2440,2440,0
20231206,100100,15485855,2440,2440,2440,2440,0
20231206,100000,15485855,2440,2440,2440,2435,266
20231206,095900,14837505,2450,2450,2450,2450,0
20231206,095800,14837505,2450,2450,2450,2450,1
20231206,095700,14835055,2430,2430,2430,2430,0
20231206,095600,14835055,2430,2430,2430,2430,500
20231206,095500,13620055,2430,2430,2430,2430,31
20231206,095400,13544725,2450,2450,2450,2450,0
20231206,095300,13544725,2450,2450,2450,2450,0
20231206,095200,13544725,2450,2430,2450,2430,536
20231206,095100,12242225,2435,2435,2435,2435,0
20231206,095000,12242225,2435,2445,2445,2435,445
20231206,094900,11158420,2445,2445,2445,2445,0
20231206,094800,11158420,2445,2445,2445,2445,0
20231206,094700,11158420,2445,2445,2445,2445,0
20231206,094600,11158420,2445,2445,2445,2445,0
20231206,094500,11158420,2445,2445,2445,2445,1
20231206,094400,11155975,2445,2445,2445,2445,0
20231206,094300,11155975,2445,2445,2445,2445,0
20231206,094200,11155975,2445,2445,2445,2445,0
20231206,094100,11155975,2445,2435,2445,2435,4
20231206,094000,11146205,2445,2445,2445,2445,1
20231206,093900,11143760,2430,2435,2435,2430,1500
20231206,093800,7498755,2430,2430,2430,2430,600
20231206,093700,6040755,2430,2435,2435,2430,30
20231206,093600,5967850,2440,2440,2440,2440,1
20231206,093500,5965410,2450,2430,2450,2430,58
20231206,093400,5823930,2450,2450,2450,2450,0
20231206,093300,5823930,2450,2450,2450,2450,41
20231206,093200,5723480,2450,2450,2450,2450,0
20231206,093100,5723480,2450,2450,2450,2435,429
20231206,093000,4678820,2445,2445,2445,2445,0
20231206,092900,4678820,2445,2450,2450,2445,8
20231206,092800,4659255,2440,2440,2440,2440,140
20231206,092700,4317655,2450,2450,2450,2450,0
20231206,092600,4317655,2450,2450,2450,2450,40
20231206,092500,4219655,2450,2450,2450,2450,0
20231206,092400,4219655,2450,2450,2450,2450,0
20231206,092300,4219655,2450,2450,2450,2450,0
20231206,092200,4219655,2450,2450,2450,2450,0
20231206,092100,4219655,2450,2450,2450,2450,0
20231206,092000,4219655,2450,2450,2450,2450,0
20231206,091900,4219655,2450,2450,2450,2450,0
20231206,091800,4219655,2450,2450,2450,2450,0
20231206,091700,4219655,2450,2450,2450,2450,0
20231206,091600,4219655,2450,2450,2450,2450,0
20231206,091500,4219655,2450,2440,2450,2440,33
20231206,091400,4139125,2450,2450,2450,2450,1
20231206,091300,4136675,2445,2445,2445,2445,106
20231206,091200,3877505,2445,2445,2445,2445,394
20231206,091100,2914175,2445,2445,2445,2445,0
20231206,091000,2914175,2445,2445,2445,2445,0
20231206,090900,2914175,2445,2445,2445,2445,0
20231206,090800,2914175,2445,2445,2445,2445,1
20231206,090700,2911730,2435,2435,2435,2435,28
20231206,090600,2843550,2445,2445,2445,2445,0
20231206,090500,2843550,2445,2440,2445,2440,16
20231206,090400,2804465,2440,2440,2440,2440,0
20231206,090300,2804465,2440,2455,2455,2440,101
20231206,090200,2558010,2455,2455,2455,2455,41
20231206,090100,2457355,2455,2455,2455,2455,1
20231206,090000,2454900,2450,2450,2450,2450,1002