KissMeData/035460/min/candle-20231208.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231208,191600,145220790,2470,2470,2470,2470,1278
20231208,191500,145220790,2470,2470,2470,2470,0
20231208,191400,145220790,2470,2470,2470,2470,0
20231208,191300,145220790,2470,2470,2470,2470,0
20231208,191200,145220790,2470,2470,2470,2470,0
20231208,191100,145220790,2470,2470,2470,2470,0
20231208,191000,145220790,2470,2470,2470,2470,0
20231208,190900,145220790,2470,2470,2470,2470,0
20231208,190800,145220790,2470,2470,2470,2470,0
20231208,190700,145220790,2470,2470,2470,2470,0
20231208,190600,145220790,2470,2470,2470,2470,0
20231208,190500,145220790,2470,2470,2470,2470,0
20231208,190400,145220790,2470,2470,2470,2470,0
20231208,190300,145220790,2470,2470,2470,2470,0
20231208,190200,145220790,2470,2470,2470,2470,0
20231208,190100,145220790,2470,2470,2470,2470,0
20231208,190000,145220790,2470,2470,2470,2470,0
20231208,185900,145220790,2470,2470,2470,2470,0
20231208,185800,145220790,2470,2470,2470,2470,0
20231208,185700,145220790,2470,2470,2470,2470,0
20231208,185600,145220790,2470,2470,2470,2470,0
20231208,185500,145220790,2470,2470,2470,2470,0
20231208,185400,145220790,2470,2470,2470,2470,0
20231208,185300,145220790,2470,2470,2470,2470,0
20231208,185200,145220790,2470,2470,2470,2470,0
20231208,185100,145220790,2470,2470,2470,2470,0
20231208,185000,145220790,2470,2470,2470,2470,0
20231208,184900,145220790,2470,2470,2470,2470,0
20231208,184800,145220790,2470,2470,2470,2470,0
20231208,184700,145220790,2470,2470,2470,2470,0
20231208,184600,145220790,2470,2470,2470,2470,1278
20231208,184500,145220790,2470,2470,2470,2470,0
20231208,184400,145220790,2470,2470,2470,2470,0
20231208,184300,145220790,2470,2470,2470,2470,0
20231208,184200,145220790,2470,2470,2470,2470,0
20231208,184100,145220790,2470,2470,2470,2470,0
20231208,184000,145220790,2470,2470,2470,2470,0
20231208,183900,145220790,2470,2470,2470,2470,0
20231208,183800,145220790,2470,2470,2470,2470,0
20231208,183700,145220790,2470,2470,2470,2470,0
20231208,183600,145220790,2470,2470,2470,2470,0
20231208,183500,145220790,2470,2470,2470,2470,0
20231208,183400,145220790,2470,2470,2470,2470,0
20231208,183300,145220790,2470,2470,2470,2470,0
20231208,183200,145220790,2470,2470,2470,2470,0
20231208,183100,145220790,2470,2470,2470,2470,0
20231208,183000,145220790,2470,2470,2470,2470,0
20231208,182900,145220790,2470,2470,2470,2470,0
20231208,182800,145220790,2470,2470,2470,2470,0
20231208,182700,145220790,2470,2470,2470,2470,0
20231208,182600,145220790,2470,2470,2470,2470,0
20231208,182500,145220790,2470,2470,2470,2470,0
20231208,182400,145220790,2470,2470,2470,2470,0
20231208,182300,145220790,2470,2470,2470,2470,0
20231208,182200,145220790,2470,2470,2470,2470,0
20231208,182100,145220790,2470,2470,2470,2470,0
20231208,182000,145220790,2470,2470,2470,2470,0
20231208,181900,145220790,2470,2470,2470,2470,0
20231208,181800,145220790,2470,2470,2470,2470,0
20231208,181700,145220790,2470,2470,2470,2470,0
20231208,181600,145220790,2470,2470,2470,2470,1278
20231208,181500,145220790,2470,2470,2470,2470,0
20231208,181400,145220790,2470,2470,2470,2470,0
20231208,181300,145220790,2470,2470,2470,2470,0
20231208,181200,145220790,2470,2470,2470,2470,0
20231208,181100,145220790,2470,2470,2470,2470,0
20231208,181000,145220790,2470,2470,2470,2470,0
20231208,180900,145220790,2470,2470,2470,2470,0
20231208,180800,145220790,2470,2470,2470,2470,0
20231208,180700,145220790,2470,2470,2470,2470,0
20231208,180600,145220790,2470,2470,2470,2470,0
20231208,180500,145220790,2470,2470,2470,2470,0
20231208,180400,145220790,2470,2470,2470,2470,0
20231208,180300,145220790,2470,2470,2470,2470,0
20231208,180200,145220790,2470,2470,2470,2470,0
20231208,180100,145220790,2470,2470,2470,2470,0
20231208,180000,145220790,2470,2470,2470,2470,0
20231208,175900,145220790,2470,2470,2470,2470,0
20231208,175800,145220790,2470,2470,2470,2470,0
20231208,175700,145220790,2470,2470,2470,2470,0
20231208,175600,145220790,2470,2470,2470,2470,0
20231208,175500,145220790,2470,2470,2470,2470,0
20231208,175400,145220790,2470,2470,2470,2470,0
20231208,175300,145220790,2470,2470,2470,2470,0
20231208,175200,145220790,2470,2470,2470,2470,0
20231208,175100,145220790,2470,2470,2470,2470,0
20231208,175000,145220790,2470,2470,2470,2470,0
20231208,174900,145220790,2470,2470,2470,2470,0
20231208,174800,145220790,2470,2470,2470,2470,0
20231208,174700,145220790,2470,2470,2470,2470,0
20231208,174600,145220790,2470,2470,2470,2470,1278
20231208,174500,145220790,2470,2470,2470,2470,0
20231208,174400,145220790,2470,2470,2470,2470,0
20231208,174300,145220790,2470,2470,2470,2470,0
20231208,174200,145220790,2470,2470,2470,2470,0
20231208,174100,145220790,2470,2470,2470,2470,0
20231208,174000,145220790,2470,2470,2470,2470,0
20231208,173900,145220790,2470,2470,2470,2470,0
20231208,173800,145220790,2470,2470,2470,2470,0
20231208,173700,145220790,2470,2470,2470,2470,0
20231208,173600,145220790,2470,2470,2470,2470,0
20231208,173500,145220790,2470,2470,2470,2470,0
20231208,173400,145220790,2470,2470,2470,2470,0
20231208,173300,145220790,2470,2470,2470,2470,0
20231208,173200,145220790,2470,2470,2470,2470,0
20231208,173100,145220790,2470,2470,2470,2470,0
20231208,173000,145220790,2470,2470,2470,2470,0
20231208,172900,145220790,2470,2470,2470,2470,0
20231208,172800,145220790,2470,2470,2470,2470,0
20231208,172700,145220790,2470,2470,2470,2470,0
20231208,172600,145220790,2470,2470,2470,2470,0
20231208,172500,145220790,2470,2470,2470,2470,0
20231208,172400,145220790,2470,2470,2470,2470,0
20231208,172300,145220790,2470,2470,2470,2470,0
20231208,172200,145220790,2470,2470,2470,2470,0
20231208,172100,145220790,2470,2470,2470,2470,0
20231208,172000,145220790,2470,2470,2470,2470,0
20231208,171900,145220790,2470,2470,2470,2470,0
20231208,171800,145220790,2470,2470,2470,2470,0
20231208,171700,145220790,2470,2470,2470,2470,0
20231208,171600,145220790,2470,2470,2470,2470,1278
20231208,171500,145220790,2470,2470,2470,2470,0
20231208,171400,145220790,2470,2470,2470,2470,0
20231208,171300,145220790,2470,2470,2470,2470,0
20231208,171200,145220790,2470,2470,2470,2470,0
20231208,171100,145220790,2470,2470,2470,2470,0
20231208,171000,145220790,2470,2470,2470,2470,0
20231208,170900,145220790,2470,2470,2470,2470,0
20231208,170800,145220790,2470,2470,2470,2470,0
20231208,170700,145220790,2470,2470,2470,2470,0
20231208,170600,145220790,2470,2470,2470,2470,0
20231208,170500,145220790,2470,2470,2470,2470,0
20231208,170400,145220790,2470,2470,2470,2470,0
20231208,170300,145220790,2470,2470,2470,2470,0
20231208,170200,145220790,2470,2470,2470,2470,0
20231208,170100,145220790,2470,2470,2470,2470,0
20231208,170000,145220790,2470,2470,2470,2470,0
20231208,165900,145220790,2470,2470,2470,2470,0
20231208,165800,145220790,2470,2470,2470,2470,0
20231208,165700,145220790,2470,2470,2470,2470,0
20231208,165600,145220790,2470,2470,2470,2470,0
20231208,165500,145220790,2470,2470,2470,2470,0
20231208,165400,145220790,2470,2470,2470,2470,0
20231208,165300,145220790,2470,2470,2470,2470,0
20231208,165200,145220790,2470,2470,2470,2470,0
20231208,165100,145220790,2470,2470,2470,2470,0
20231208,165000,145220790,2470,2470,2470,2470,0
20231208,164900,145220790,2470,2470,2470,2470,0
20231208,164800,145220790,2470,2470,2470,2470,0
20231208,164700,145220790,2470,2470,2470,2470,0
20231208,164600,145220790,2470,2470,2470,2470,1278
20231208,164500,145220790,2470,2470,2470,2470,0
20231208,164400,145220790,2470,2470,2470,2470,0
20231208,164300,145220790,2470,2470,2470,2470,0
20231208,164200,145220790,2470,2470,2470,2470,0
20231208,164100,145220790,2470,2470,2470,2470,0
20231208,164000,145220790,2470,2470,2470,2470,0
20231208,163900,145220790,2470,2470,2470,2470,0
20231208,163800,145220790,2470,2470,2470,2470,0
20231208,163700,145220790,2470,2470,2470,2470,0
20231208,163600,145220790,2470,2470,2470,2470,0
20231208,163500,145220790,2470,2470,2470,2470,0
20231208,163400,145220790,2470,2470,2470,2470,0
20231208,163300,145220790,2470,2470,2470,2470,0
20231208,163200,145220790,2470,2470,2470,2470,0
20231208,163100,145220790,2470,2470,2470,2470,0
20231208,163000,145220790,2470,2470,2470,2470,0
20231208,162900,145220790,2470,2470,2470,2470,0
20231208,162800,145220790,2470,2470,2470,2470,0
20231208,162700,145220790,2470,2470,2470,2470,0
20231208,162600,145220790,2470,2470,2470,2470,0
20231208,162500,145220790,2470,2470,2470,2470,0
20231208,162400,145220790,2470,2470,2470,2470,0
20231208,162300,145220790,2470,2470,2470,2470,0
20231208,162200,145220790,2470,2470,2470,2470,0
20231208,162100,145220790,2470,2470,2470,2470,0
20231208,162000,145220790,2470,2470,2470,2470,0
20231208,161900,145220790,2470,2470,2470,2470,0
20231208,161800,145220790,2470,2470,2470,2470,0
20231208,161700,145220790,2470,2470,2470,2470,0
20231208,161600,145220790,2470,2470,2470,2470,1278
20231208,161500,145220790,2470,2470,2470,2470,0
20231208,161400,145220790,2470,2470,2470,2470,0
20231208,161300,145220790,2470,2470,2470,2470,0
20231208,161200,145220790,2470,2470,2470,2470,0
20231208,161100,145220790,2470,2470,2470,2470,0
20231208,161000,145220790,2470,2470,2470,2470,0
20231208,160900,145220790,2470,2470,2470,2470,0
20231208,160800,145220790,2470,2470,2470,2470,0
20231208,160700,145220790,2470,2470,2470,2470,0
20231208,160600,145220790,2470,2470,2470,2470,0
20231208,160500,145220790,2470,2470,2470,2470,0
20231208,160400,145220790,2470,2470,2470,2470,0
20231208,160300,145220790,2470,2470,2470,2470,0
20231208,160200,145220790,2470,2470,2470,2470,0
20231208,160100,145220790,2470,2470,2470,2470,0
20231208,160000,145220790,2470,2470,2470,2470,0
20231208,155900,145220790,2470,2470,2470,2470,0
20231208,155800,145220790,2470,2470,2470,2470,0
20231208,155700,145220790,2470,2470,2470,2470,0
20231208,155600,145220790,2470,2470,2470,2470,0
20231208,155500,145220790,2470,2470,2470,2470,0
20231208,155400,145220790,2470,2470,2470,2470,0
20231208,155300,145220790,2470,2470,2470,2470,0
20231208,155200,145220790,2470,2470,2470,2470,0
20231208,155100,145220790,2470,2470,2470,2470,0
20231208,155000,145220790,2470,2470,2470,2470,0
20231208,154900,145220790,2470,2470,2470,2470,0
20231208,154800,145220790,2470,2470,2470,2470,0
20231208,154700,145220790,2470,2470,2470,2470,0
20231208,154600,145220790,2470,2470,2470,2470,1278
20231208,154500,145220790,2470,2470,2470,2470,0
20231208,154400,145220790,2470,2470,2470,2470,0
20231208,154300,145220790,2470,2470,2470,2470,0
20231208,154200,145220790,2470,2470,2470,2470,0
20231208,154100,145220790,2470,2470,2470,2470,0
20231208,154000,145220790,2470,2470,2470,2470,0
20231208,153900,145220790,2470,2470,2470,2470,0
20231208,153800,145220790,2470,2470,2470,2470,0
20231208,153700,145220790,2470,2470,2470,2470,0
20231208,153600,145220790,2470,2470,2470,2470,0
20231208,153500,145220790,2470,2470,2470,2470,0
20231208,153400,145220790,2470,2470,2470,2470,0
20231208,153300,145220790,2470,2470,2470,2470,0
20231208,153200,145220790,2470,2470,2470,2470,0
20231208,153100,145220790,2470,2470,2470,2470,0
20231208,153000,145220790,2470,2470,2470,2470,1278
20231208,152900,142064130,2470,2470,2470,2470,0
20231208,152800,142064130,2470,2470,2470,2470,0
20231208,152700,142064130,2470,2470,2470,2470,0
20231208,152600,142064130,2470,2470,2470,2470,0
20231208,152500,142064130,2470,2470,2470,2470,0
20231208,152400,142064130,2470,2470,2470,2470,0
20231208,152300,142064130,2470,2470,2470,2470,0
20231208,152200,142064130,2470,2470,2470,2470,0
20231208,152100,142064130,2470,2470,2470,2470,0
20231208,152000,142064130,2470,2470,2470,2470,0
20231208,151900,142064130,2470,2455,2470,2455,181
20231208,151800,141618955,2455,2455,2455,2455,117
20231208,151700,141331720,2470,2465,2470,2465,803
20231208,151600,139348325,2470,2470,2470,2470,200
20231208,151500,138854325,2470,2465,2470,2465,23
20231208,151400,138797615,2470,2470,2470,2470,0
20231208,151300,138797615,2470,2470,2470,2470,0
20231208,151200,138797615,2470,2470,2470,2470,0
20231208,151100,138797615,2470,2465,2470,2455,413
20231208,151000,137783550,2470,2470,2470,2470,0
20231208,150900,137783550,2470,2470,2470,2470,0
20231208,150800,137783550,2470,2470,2470,2470,10
20231208,150700,137758850,2470,2470,2470,2470,0
20231208,150600,137758850,2470,2470,2470,2470,21
20231208,150500,137706980,2470,2470,2470,2470,0
20231208,150400,137706980,2470,2470,2470,2470,0
20231208,150300,137706980,2470,2470,2470,2470,30
20231208,150200,137632880,2470,2470,2470,2470,43
20231208,150100,137526670,2470,2460,2470,2460,1001
20231208,150000,135064200,2465,2465,2465,2465,1309
20231208,145900,131837515,2465,2445,2465,2440,1303
20231208,145800,128644605,2430,2465,2465,2430,5584
20231208,145700,114978565,2475,2475,2475,2475,0
20231208,145600,114978565,2475,2475,2475,2475,0
20231208,145500,114978565,2475,2475,2475,2475,0
20231208,145400,114978565,2475,2475,2475,2475,0
20231208,145300,114978565,2475,2475,2475,2475,0
20231208,145200,114978565,2475,2475,2475,2475,1
20231208,145100,114976090,2475,2475,2475,2475,0
20231208,145000,114976090,2475,2475,2475,2475,1
20231208,144900,114973615,2455,2455,2455,2455,0
20231208,144800,114973615,2455,2455,2455,2455,1
20231208,144700,114971160,2475,2465,2475,2455,1016
20231208,144600,112460360,2475,2475,2475,2475,0
20231208,144500,112460360,2475,2475,2475,2475,0
20231208,144400,112460360,2475,2475,2475,2475,0
20231208,144300,112460360,2475,2475,2475,2475,0
20231208,144200,112460360,2475,2475,2475,2475,0
20231208,144100,112460360,2475,2475,2475,2475,0
20231208,144000,112460360,2475,2475,2475,2475,0
20231208,143900,112460360,2475,2475,2475,2475,0
20231208,143800,112460360,2475,2455,2475,2455,2
20231208,143700,112455430,2455,2455,2455,2455,0
20231208,143600,112455430,2455,2455,2455,2455,109
20231208,143500,112187835,2455,2460,2460,2455,37
20231208,143400,112096910,2475,2475,2475,2475,44
20231208,143300,111988010,2475,2475,2475,2475,0
20231208,143200,111988010,2475,2475,2475,2475,30
20231208,143100,111913760,2475,2475,2475,2475,0
20231208,143000,111913760,2475,2475,2475,2475,30
20231208,142900,111839510,2475,2475,2475,2475,1
20231208,142800,111837035,2475,2475,2475,2475,34
20231208,142700,111752885,2470,2475,2475,2470,207
20231208,142600,111240570,2475,2465,2475,2465,301
20231208,142500,110498595,2470,2470,2470,2470,0
20231208,142400,110498595,2470,2470,2470,2470,1008
20231208,142300,108008835,2470,2470,2470,2470,0
20231208,142200,108008835,2470,2470,2470,2470,15
20231208,142100,107971785,2470,2470,2470,2470,11
20231208,142000,107944615,2470,2470,2470,2470,0
20231208,141900,107944615,2470,2470,2470,2470,1459
20231208,141800,104340885,2465,2465,2465,2465,24
20231208,141700,104281725,2465,2465,2465,2465,0
20231208,141600,104281725,2465,2465,2465,2465,400
20231208,141500,103295725,2450,2455,2455,2450,37
20231208,141400,103204975,2470,2470,2470,2470,0
20231208,141300,103204975,2470,2470,2470,2470,0
20231208,141200,103204975,2470,2470,2470,2470,4
20231208,141100,103195095,2460,2460,2460,2460,0
20231208,141000,103195095,2460,2460,2460,2460,0
20231208,140900,103195095,2460,2460,2460,2460,0
20231208,140800,103195095,2460,2460,2460,2460,0
20231208,140700,103195095,2460,2460,2460,2460,0
20231208,140600,103195095,2460,2470,2470,2460,101
20231208,140500,102946625,2460,2460,2460,2460,0
20231208,140400,102946625,2460,2460,2460,2460,29
20231208,140300,102875285,2460,2460,2460,2460,160
20231208,140200,102481685,2470,2470,2470,2470,0
20231208,140100,102481685,2470,2470,2470,2470,0
20231208,140000,102481685,2470,2470,2470,2470,100
20231208,135900,102234685,2470,2470,2470,2470,10
20231208,135800,102209985,2470,2470,2470,2470,33
20231208,135700,102128475,2470,2470,2470,2470,1
20231208,135600,102126005,2450,2450,2450,2450,0
20231208,135500,102126005,2450,2460,2460,2450,37
20231208,135400,102035315,2465,2465,2465,2465,5
20231208,135300,102022990,2470,2470,2470,2470,0
20231208,135200,102022990,2470,2470,2470,2470,0
20231208,135100,102022990,2470,2470,2470,2470,0
20231208,135000,102022990,2470,2470,2470,2470,0
20231208,134900,102022990,2470,2470,2470,2470,0
20231208,134800,102022990,2470,2470,2470,2470,2
20231208,134700,102018050,2470,2470,2470,2465,26
20231208,134600,101953905,2465,2465,2465,2465,473
20231208,134500,100787960,2450,2450,2450,2450,68
20231208,134400,100621360,2465,2465,2465,2465,0
20231208,134300,100621360,2465,2465,2465,2465,0
20231208,134200,100621360,2465,2465,2465,2465,0
20231208,134100,100621360,2465,2465,2465,2465,0
20231208,134000,100621360,2465,2465,2465,2465,0
20231208,133900,100621360,2465,2465,2465,2465,21
20231208,133800,100569595,2465,2465,2465,2465,0
20231208,133700,100569595,2465,2465,2465,2465,0
20231208,133600,100569595,2465,2465,2465,2465,10
20231208,133500,100544945,2450,2450,2450,2450,37
20231208,133400,100454295,2465,2465,2465,2465,9
20231208,133300,100432110,2465,2465,2465,2465,9
20231208,133200,100409925,2460,2465,2465,2460,11
20231208,133100,100382860,2465,2465,2465,2465,0
20231208,133000,100382860,2465,2465,2465,2465,0
20231208,132900,100382860,2465,2465,2465,2465,210
20231208,132800,99865210,2465,2460,2465,2460,9
20231208,132700,99843065,2460,2460,2460,2460,0
20231208,132600,99843065,2460,2460,2460,2460,1
20231208,132500,99840605,2450,2450,2450,2450,11
20231208,132400,99813655,2445,2445,2445,2445,0
20231208,132300,99813655,2445,2445,2445,2445,0
20231208,132200,99813655,2445,2445,2445,2445,98
20231208,132100,99574045,2460,2460,2460,2460,0
20231208,132000,99574045,2460,2460,2460,2460,0
20231208,131900,99574045,2460,2460,2460,2460,0
20231208,131800,99574045,2460,2460,2460,2460,0
20231208,131700,99574045,2460,2460,2460,2460,1
20231208,131600,99571585,2445,2445,2445,2445,0
20231208,131500,99571585,2445,2445,2445,2445,51
20231208,131400,99446890,2465,2465,2465,2465,0
20231208,131300,99446890,2465,2465,2465,2465,0
20231208,131200,99446890,2465,2465,2465,2465,0
20231208,131100,99446890,2465,2465,2465,2465,0
20231208,131000,99446890,2465,2465,2465,2465,3
20231208,130900,99439495,2460,2460,2460,2460,500
20231208,130800,98209495,2465,2445,2465,2445,3934
20231208,130700,88550660,2440,2440,2440,2440,0
20231208,130600,88550660,2440,2440,2440,2440,0
20231208,130500,88550660,2440,2440,2440,2440,0
20231208,130400,88550660,2440,2450,2450,2440,301
20231208,130300,87816210,2440,2440,2440,2440,569
20231208,130200,86427850,2450,2450,2450,2450,0
20231208,130100,86427850,2450,2450,2450,2450,0
20231208,130000,86427850,2450,2450,2450,2450,0
20231208,125900,86427850,2450,2450,2450,2450,2
20231208,125800,86422950,2450,2450,2450,2450,6
20231208,125700,86408250,2450,2450,2450,2450,6
20231208,125600,86393550,2450,2450,2450,2450,6
20231208,125500,86378850,2440,2440,2440,2440,37
20231208,125400,86288570,2450,2445,2450,2445,1100
20231208,125300,83599065,2445,2445,2445,2445,0
20231208,125200,83599065,2445,2445,2445,2445,0
20231208,125100,83599065,2445,2445,2445,2445,0
20231208,125000,83599065,2445,2445,2445,2445,0
20231208,124900,83599065,2445,2445,2445,2445,10
20231208,124800,83574615,2445,2445,2445,2445,0
20231208,124700,83574615,2445,2445,2445,2445,2
20231208,124600,83569725,2445,2445,2445,2445,0
20231208,124500,83569725,2445,2445,2445,2445,0
20231208,124400,83569725,2445,2445,2445,2445,3
20231208,124300,83562390,2445,2445,2445,2445,1
20231208,124200,83559945,2440,2440,2440,2440,1
20231208,124100,83557505,2440,2440,2440,2440,95
20231208,124000,83325705,2440,2440,2440,2440,0
20231208,123900,83325705,2440,2440,2440,2440,564
20231208,123800,81949545,2440,2440,2440,2440,0
20231208,123700,81949545,2440,2440,2440,2440,1
20231208,123600,81947105,2430,2430,2430,2430,0
20231208,123500,81947105,2430,2430,2430,2430,37
20231208,123400,81857195,2430,2430,2430,2430,0
20231208,123300,81857195,2430,2430,2430,2430,0
20231208,123200,81857195,2430,2430,2430,2430,0
20231208,123100,81857195,2430,2430,2430,2430,0
20231208,123000,81857195,2430,2440,2440,2410,5281
20231208,122900,69068395,2445,2445,2445,2445,0
20231208,122800,69068395,2445,2445,2445,2445,0
20231208,122700,69068395,2445,2445,2445,2445,0
20231208,122600,69068395,2445,2445,2445,2445,17
20231208,122500,69026830,2445,2445,2445,2445,0
20231208,122400,69026830,2445,2445,2445,2445,0
20231208,122300,69026830,2445,2445,2445,2445,1000
20231208,122200,66581830,2440,2440,2440,2440,289
20231208,122100,65876670,2440,2440,2440,2440,5
20231208,122000,65864470,2445,2445,2445,2445,1
20231208,121900,65862025,2430,2430,2430,2430,0
20231208,121800,65862025,2430,2430,2430,2430,0
20231208,121700,65862025,2430,2430,2430,2430,0
20231208,121600,65862025,2430,2430,2430,2430,0
20231208,121500,65862025,2430,2435,2435,2430,37
20231208,121400,65771965,2445,2435,2445,2435,119
20231208,121300,65482190,2445,2445,2445,2445,1
20231208,121200,65479745,2435,2435,2435,2435,0
20231208,121100,65479745,2435,2435,2435,2435,0
20231208,121000,65479745,2435,2435,2435,2435,0
20231208,120900,65479745,2435,2435,2435,2435,100
20231208,120800,65236245,2435,2435,2435,2435,0
20231208,120700,65236245,2435,2435,2435,2435,0
20231208,120600,65236245,2435,2435,2435,2435,0
20231208,120500,65236245,2435,2435,2435,2435,0
20231208,120400,65236245,2435,2435,2435,2435,40
20231208,120300,65138845,2445,2445,2445,2445,0
20231208,120200,65138845,2445,2445,2445,2445,0
20231208,120100,65138845,2445,2445,2445,2445,0
20231208,120000,65138845,2445,2445,2445,2445,0
20231208,115900,65138845,2445,2445,2445,2445,1
20231208,115800,65136400,2440,2440,2440,2440,330
20231208,115700,64331200,2440,2430,2440,2430,500
20231208,115600,63112200,2425,2425,2425,2425,0
20231208,115500,63112200,2425,2425,2425,2425,37
20231208,115400,63022475,2440,2440,2440,2440,0
20231208,115300,63022475,2440,2440,2440,2440,0
20231208,115200,63022475,2440,2440,2440,2440,0
20231208,115100,63022475,2440,2440,2440,2440,0
20231208,115000,63022475,2440,2440,2440,2440,0
20231208,114900,63022475,2440,2440,2440,2440,0
20231208,114800,63022475,2440,2440,2440,2440,0
20231208,114700,63022475,2440,2440,2440,2440,0
20231208,114600,63022475,2440,2440,2440,2440,1
20231208,114500,63020035,2420,2420,2420,2420,0
20231208,114400,63020035,2420,2420,2420,2420,0
20231208,114300,63020035,2420,2435,2435,2420,2000
20231208,114200,58178455,2440,2440,2440,2440,0
20231208,114100,58178455,2440,2440,2440,2440,1
20231208,114000,58176015,2445,2445,2445,2445,0
20231208,113900,58176015,2445,2445,2445,2445,0
20231208,113800,58176015,2445,2445,2445,2445,0
20231208,113700,58176015,2445,2445,2445,2445,0
20231208,113600,58176015,2445,2445,2445,2445,0
20231208,113500,58176015,2445,2435,2445,2430,38
20231208,113400,58083650,2445,2445,2445,2445,0
20231208,113300,58083650,2445,2445,2445,2445,50
20231208,113200,57961400,2445,2445,2445,2445,0
20231208,113100,57961400,2445,2445,2445,2445,1
20231208,113000,57958955,2425,2425,2425,2425,0
20231208,112900,57958955,2425,2425,2425,2425,0
20231208,112800,57958955,2425,2425,2425,2425,0
20231208,112700,57958955,2425,2425,2425,2425,0
20231208,112600,57958955,2425,2430,2430,2425,1000
20231208,112500,55533040,2445,2445,2445,2445,0
20231208,112400,55533040,2445,2445,2445,2445,0
20231208,112300,55533040,2445,2445,2445,2445,0
20231208,112200,55533040,2445,2445,2445,2445,1
20231208,112100,55530595,2440,2440,2440,2440,0
20231208,112000,55530595,2440,2440,2440,2440,248
20231208,111900,54925475,2440,2440,2440,2440,0
20231208,111800,54925475,2440,2440,2440,2440,1
20231208,111700,54923035,2430,2430,2430,2430,0
20231208,111600,54923035,2430,2430,2430,2430,0
20231208,111500,54923035,2430,2430,2430,2430,38
20231208,111400,54830695,2440,2440,2440,2440,0
20231208,111300,54830695,2440,2440,2440,2440,0
20231208,111200,54830695,2440,2440,2440,2440,0
20231208,111100,54830695,2440,2440,2440,2440,380
20231208,111000,53903495,2435,2435,2435,2435,0
20231208,110900,53903495,2435,2435,2435,2435,79
20231208,110800,53711130,2435,2435,2435,2435,0
20231208,110700,53711130,2435,2435,2435,2435,0
20231208,110600,53711130,2435,2435,2435,2435,0
20231208,110500,53711130,2435,2435,2435,2435,1
20231208,110400,53708695,2425,2425,2425,2425,1
20231208,110300,53706270,2435,2435,2435,2435,800
20231208,110200,51758270,2435,2435,2435,2435,0
20231208,110100,51758270,2435,2435,2435,2435,0
20231208,110000,51758270,2435,2435,2435,2435,3
20231208,105900,51750965,2435,2435,2435,2435,0
20231208,105800,51750965,2435,2435,2435,2435,0
20231208,105700,51750965,2435,2435,2435,2435,0
20231208,105600,51750965,2435,2420,2435,2415,6
20231208,105500,51736390,2420,2420,2420,2420,38
20231208,105400,51644430,2440,2440,2440,2440,0
20231208,105300,51644430,2440,2440,2440,2440,0
20231208,105200,51644430,2440,2440,2440,2440,5
20231208,105100,51632230,2440,2440,2440,2440,1
20231208,105000,51629790,2440,2440,2440,2440,390
20231208,104900,50678190,2440,2430,2440,2400,11164
20231208,104800,23666785,2450,2450,2450,2450,0
20231208,104700,23666785,2450,2450,2450,2450,3
20231208,104600,23659435,2450,2450,2450,2450,0
20231208,104500,23659435,2450,2450,2450,2450,3
20231208,104400,23652085,2450,2450,2450,2450,5
20231208,104300,23639835,2450,2450,2450,2450,0
20231208,104200,23639835,2450,2450,2450,2450,0
20231208,104100,23639835,2450,2450,2450,2450,0
20231208,104000,23639835,2450,2450,2450,2450,0
20231208,103900,23639835,2450,2450,2450,2450,0
20231208,103800,23639835,2450,2450,2450,2450,0
20231208,103700,23639835,2450,2445,2450,2445,2
20231208,103600,23634940,2430,2430,2430,2430,0
20231208,103500,23634940,2430,2440,2440,2430,38
20231208,103400,23542535,2450,2450,2450,2450,8
20231208,103300,23522935,2450,2450,2450,2450,0
20231208,103200,23522935,2450,2450,2450,2450,0
20231208,103100,23522935,2450,2450,2450,2450,0
20231208,103000,23522935,2450,2450,2450,2450,0
20231208,102900,23522935,2450,2450,2450,2450,0
20231208,102800,23522935,2450,2450,2450,2450,1
20231208,102700,23520485,2430,2430,2430,2430,0
20231208,102600,23520485,2430,2430,2430,2430,100
20231208,102500,23277485,2430,2430,2430,2430,0
20231208,102400,23277485,2430,2430,2430,2430,0
20231208,102300,23277485,2430,2430,2430,2430,0
20231208,102200,23277485,2430,2435,2435,2430,800
20231208,102100,21331980,2425,2425,2425,2425,0
20231208,102000,21331980,2425,2425,2425,2425,0
20231208,101900,21331980,2425,2425,2425,2425,0
20231208,101800,21331980,2425,2425,2425,2425,0
20231208,101700,21331980,2425,2435,2435,2425,2018
20231208,101600,16430085,2435,2460,2460,2435,51
20231208,101500,16305700,2445,2450,2450,2445,38
20231208,101400,16212780,2460,2460,2460,2460,0
20231208,101300,16212780,2460,2460,2460,2460,0
20231208,101200,16212780,2460,2460,2460,2460,0
20231208,101100,16212780,2460,2460,2460,2460,0
20231208,101000,16212780,2460,2460,2460,2460,1
20231208,100900,16210320,2460,2460,2460,2460,0
20231208,100800,16210320,2460,2460,2460,2460,0
20231208,100700,16210320,2460,2460,2460,2460,0
20231208,100600,16210320,2460,2460,2460,2460,0
20231208,100500,16210320,2460,2460,2460,2460,0
20231208,100400,16210320,2460,2460,2460,2460,0
20231208,100300,16210320,2460,2455,2460,2455,2
20231208,100200,16205405,2460,2460,2460,2460,1
20231208,100100,16202945,2460,2460,2460,2460,0
20231208,100000,16202945,2460,2460,2460,2460,0
20231208,095900,16202945,2460,2460,2460,2460,0
20231208,095800,16202945,2460,2460,2460,2460,0
20231208,095700,16202945,2460,2460,2460,2460,0
20231208,095600,16202945,2460,2460,2460,2460,0
20231208,095500,16202945,2460,2455,2460,2440,92
20231208,095400,15978410,2460,2450,2460,2440,254
20231208,095300,15357760,2455,2455,2455,2455,1
20231208,095200,15355305,2450,2460,2460,2450,361
20231208,095100,14470045,2460,2460,2460,2460,11
20231208,095000,14442985,2460,2460,2460,2460,0
20231208,094900,14442985,2460,2460,2460,2460,0
20231208,094800,14442985,2460,2460,2460,2460,0
20231208,094700,14442985,2460,2460,2460,2460,0
20231208,094600,14442985,2460,2460,2460,2460,606
20231208,094500,12952225,2460,2460,2460,2460,0
20231208,094400,12952225,2460,2460,2460,2460,0
20231208,094300,12952225,2460,2460,2460,2460,5
20231208,094200,12939925,2460,2460,2460,2460,50
20231208,094100,12816925,2460,2460,2460,2460,1
20231208,094000,12814465,2460,2460,2460,2460,104
20231208,093900,12558625,2460,2460,2460,2460,2
20231208,093800,12553705,2460,2460,2460,2460,4
20231208,093700,12543865,2460,2460,2460,2450,107
20231208,093600,12281665,2460,2460,2460,2460,7
20231208,093500,12264445,2450,2455,2455,2450,38
20231208,093400,12171325,2460,2460,2460,2460,0
20231208,093300,12171325,2460,2460,2460,2460,0
20231208,093200,12171325,2460,2460,2460,2460,0
20231208,093100,12171325,2460,2460,2460,2460,1
20231208,093000,12168865,2450,2455,2460,2450,26
20231208,092900,12105075,2455,2455,2455,2455,92
20231208,092800,11879215,2455,2455,2455,2455,103
20231208,092700,11626350,2455,2455,2455,2455,0
20231208,092600,11626350,2455,2455,2455,2455,0
20231208,092500,11626350,2455,2455,2455,2455,1
20231208,092400,11623895,2455,2455,2455,2455,0
20231208,092300,11623895,2455,2455,2455,2455,0
20231208,092200,11623895,2455,2445,2455,2445,101
20231208,092100,11376940,2460,2460,2460,2460,1
20231208,092000,11374480,2445,2450,2450,2445,164
20231208,091900,10973480,2460,2460,2460,2460,0
20231208,091800,10973480,2460,2455,2460,2445,225
20231208,091700,10421600,2455,2455,2455,2455,0
20231208,091600,10421600,2455,2450,2455,2450,148
20231208,091500,10058790,2445,2445,2445,2445,38
20231208,091400,9965880,2450,2450,2450,2450,0
20231208,091300,9965880,2450,2450,2450,2450,0
20231208,091200,9965880,2450,2450,2450,2450,50
20231208,091100,9843380,2450,2450,2450,2450,1
20231208,091000,9840930,2440,2440,2440,2440,0
20231208,090900,9840930,2440,2440,2440,2440,10
20231208,090800,9816530,2445,2445,2445,2445,0
20231208,090700,9816530,2445,2445,2445,2440,35
20231208,090600,9731105,2450,2440,2450,2440,1261
20231208,090500,6654245,2440,2430,2440,2430,70
20231208,090400,6483635,2450,2450,2450,2450,0
20231208,090300,6483635,2450,2450,2450,2450,0
20231208,090200,6483635,2450,2445,2450,2445,63
20231208,090100,6329360,2440,2440,2440,2440,2195
20231208,090000,973560,2440,2440,2440,2440,399