KissMeData/066590/min/candle-20231205.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231205,194200,531752170,2540,2540,2540,2540,2705
20231205,194100,531752170,2540,2540,2540,2540,0
20231205,194000,531752170,2540,2540,2540,2540,0
20231205,193900,531752170,2540,2540,2540,2540,0
20231205,193800,531752170,2540,2540,2540,2540,0
20231205,193700,531752170,2540,2540,2540,2540,0
20231205,193600,531752170,2540,2540,2540,2540,0
20231205,193500,531752170,2540,2540,2540,2540,0
20231205,193400,531752170,2540,2540,2540,2540,0
20231205,193300,531752170,2540,2540,2540,2540,0
20231205,193200,531752170,2540,2540,2540,2540,0
20231205,193100,531752170,2540,2540,2540,2540,0
20231205,193000,531752170,2540,2540,2540,2540,0
20231205,192900,531752170,2540,2540,2540,2540,0
20231205,192800,531752170,2540,2540,2540,2540,0
20231205,192700,531752170,2540,2540,2540,2540,0
20231205,192600,531752170,2540,2540,2540,2540,0
20231205,192500,531752170,2540,2540,2540,2540,0
20231205,192400,531752170,2540,2540,2540,2540,0
20231205,192300,531752170,2540,2540,2540,2540,0
20231205,192200,531752170,2540,2540,2540,2540,0
20231205,192100,531752170,2540,2540,2540,2540,0
20231205,192000,531752170,2540,2540,2540,2540,0
20231205,191900,531752170,2540,2540,2540,2540,0
20231205,191800,531752170,2540,2540,2540,2540,0
20231205,191700,531752170,2540,2540,2540,2540,0
20231205,191600,531752170,2540,2540,2540,2540,0
20231205,191500,531752170,2540,2540,2540,2540,0
20231205,191400,531752170,2540,2540,2540,2540,0
20231205,191300,531752170,2540,2540,2540,2540,0
20231205,191200,531752170,2540,2540,2540,2540,2705
20231205,191100,531752170,2540,2540,2540,2540,0
20231205,191000,531752170,2540,2540,2540,2540,0
20231205,190900,531752170,2540,2540,2540,2540,0
20231205,190800,531752170,2540,2540,2540,2540,0
20231205,190700,531752170,2540,2540,2540,2540,0
20231205,190600,531752170,2540,2540,2540,2540,0
20231205,190500,531752170,2540,2540,2540,2540,0
20231205,190400,531752170,2540,2540,2540,2540,0
20231205,190300,531752170,2540,2540,2540,2540,0
20231205,190200,531752170,2540,2540,2540,2540,0
20231205,190100,531752170,2540,2540,2540,2540,0
20231205,190000,531752170,2540,2540,2540,2540,0
20231205,185900,531752170,2540,2540,2540,2540,0
20231205,185800,531752170,2540,2540,2540,2540,0
20231205,185700,531752170,2540,2540,2540,2540,0
20231205,185600,531752170,2540,2540,2540,2540,0
20231205,185500,531752170,2540,2540,2540,2540,0
20231205,185400,531752170,2540,2540,2540,2540,0
20231205,185300,531752170,2540,2540,2540,2540,0
20231205,185200,531752170,2540,2540,2540,2540,0
20231205,185100,531752170,2540,2540,2540,2540,0
20231205,185000,531752170,2540,2540,2540,2540,0
20231205,184900,531752170,2540,2540,2540,2540,0
20231205,184800,531752170,2540,2540,2540,2540,0
20231205,184700,531752170,2540,2540,2540,2540,0
20231205,184600,531752170,2540,2540,2540,2540,0
20231205,184500,531752170,2540,2540,2540,2540,0
20231205,184400,531752170,2540,2540,2540,2540,0
20231205,184300,531752170,2540,2540,2540,2540,0
20231205,184200,531752170,2540,2540,2540,2540,2705
20231205,184100,531752170,2540,2540,2540,2540,0
20231205,184000,531752170,2540,2540,2540,2540,0
20231205,183900,531752170,2540,2540,2540,2540,0
20231205,183800,531752170,2540,2540,2540,2540,0
20231205,183700,531752170,2540,2540,2540,2540,0
20231205,183600,531752170,2540,2540,2540,2540,0
20231205,183500,531752170,2540,2540,2540,2540,0
20231205,183400,531752170,2540,2540,2540,2540,0
20231205,183300,531752170,2540,2540,2540,2540,0
20231205,183200,531752170,2540,2540,2540,2540,0
20231205,183100,531752170,2540,2540,2540,2540,0
20231205,183000,531752170,2540,2540,2540,2540,0
20231205,182900,531752170,2540,2540,2540,2540,0
20231205,182800,531752170,2540,2540,2540,2540,0
20231205,182700,531752170,2540,2540,2540,2540,0
20231205,182600,531752170,2540,2540,2540,2540,0
20231205,182500,531752170,2540,2540,2540,2540,0
20231205,182400,531752170,2540,2540,2540,2540,0
20231205,182300,531752170,2540,2540,2540,2540,0
20231205,182200,531752170,2540,2540,2540,2540,0
20231205,182100,531752170,2540,2540,2540,2540,0
20231205,182000,531752170,2540,2540,2540,2540,0
20231205,181900,531752170,2540,2540,2540,2540,0
20231205,181800,531752170,2540,2540,2540,2540,0
20231205,181700,531752170,2540,2540,2540,2540,0
20231205,181600,531752170,2540,2540,2540,2540,0
20231205,181500,531752170,2540,2540,2540,2540,0
20231205,181400,531752170,2540,2540,2540,2540,0
20231205,181300,531752170,2540,2540,2540,2540,0
20231205,181200,531752170,2540,2540,2540,2540,2705
20231205,181100,531752170,2540,2540,2540,2540,0
20231205,181000,531752170,2540,2540,2540,2540,0
20231205,180900,531752170,2540,2540,2540,2540,0
20231205,180800,531752170,2540,2540,2540,2540,0
20231205,180700,531752170,2540,2540,2540,2540,0
20231205,180600,531752170,2540,2540,2540,2540,0
20231205,180500,531752170,2540,2540,2540,2540,0
20231205,180400,531752170,2540,2540,2540,2540,0
20231205,180300,531752170,2540,2540,2540,2540,0
20231205,180200,531752170,2540,2540,2540,2540,0
20231205,180100,531752170,2540,2540,2540,2540,0
20231205,180000,531752170,2540,2540,2540,2540,0
20231205,175900,531752170,2540,2540,2540,2540,0
20231205,175800,531752170,2540,2540,2540,2540,0
20231205,175700,531752170,2540,2540,2540,2540,0
20231205,175600,531752170,2540,2540,2540,2540,0
20231205,175500,531752170,2540,2540,2540,2540,0
20231205,175400,531752170,2540,2540,2540,2540,0
20231205,175300,531752170,2540,2540,2540,2540,0
20231205,175200,531752170,2540,2540,2540,2540,0
20231205,175100,531752170,2540,2540,2540,2540,0
20231205,175000,531752170,2540,2540,2540,2540,0
20231205,174900,531752170,2540,2540,2540,2540,0
20231205,174800,531752170,2540,2540,2540,2540,0
20231205,174700,531752170,2540,2540,2540,2540,0
20231205,174600,531752170,2540,2540,2540,2540,0
20231205,174500,531752170,2540,2540,2540,2540,0
20231205,174400,531752170,2540,2540,2540,2540,0
20231205,174300,531752170,2540,2540,2540,2540,0
20231205,174200,531752170,2540,2540,2540,2540,2705
20231205,174100,531752170,2540,2540,2540,2540,0
20231205,174000,531752170,2540,2540,2540,2540,0
20231205,173900,531752170,2540,2540,2540,2540,0
20231205,173800,531752170,2540,2540,2540,2540,0
20231205,173700,531752170,2540,2540,2540,2540,0
20231205,173600,531752170,2540,2540,2540,2540,0
20231205,173500,531752170,2540,2540,2540,2540,0
20231205,173400,531752170,2540,2540,2540,2540,0
20231205,173300,531752170,2540,2540,2540,2540,0
20231205,173200,531752170,2540,2540,2540,2540,0
20231205,173100,531752170,2540,2540,2540,2540,0
20231205,173000,531752170,2540,2540,2540,2540,0
20231205,172900,531752170,2540,2540,2540,2540,0
20231205,172800,531752170,2540,2540,2540,2540,0
20231205,172700,531752170,2540,2540,2540,2540,0
20231205,172600,531752170,2540,2540,2540,2540,0
20231205,172500,531752170,2540,2540,2540,2540,0
20231205,172400,531752170,2540,2540,2540,2540,0
20231205,172300,531752170,2540,2540,2540,2540,0
20231205,172200,531752170,2540,2540,2540,2540,0
20231205,172100,531752170,2540,2540,2540,2540,0
20231205,172000,531752170,2540,2540,2540,2540,0
20231205,171900,531752170,2540,2540,2540,2540,0
20231205,171800,531752170,2540,2540,2540,2540,0
20231205,171700,531752170,2540,2540,2540,2540,0
20231205,171600,531752170,2540,2540,2540,2540,0
20231205,171500,531752170,2540,2540,2540,2540,0
20231205,171400,531752170,2540,2540,2540,2540,0
20231205,171300,531752170,2540,2540,2540,2540,0
20231205,171200,531752170,2540,2540,2540,2540,2705
20231205,171100,531752170,2540,2540,2540,2540,0
20231205,171000,531752170,2540,2540,2540,2540,0
20231205,170900,531752170,2540,2540,2540,2540,0
20231205,170800,531752170,2540,2540,2540,2540,0
20231205,170700,531752170,2540,2540,2540,2540,0
20231205,170600,531752170,2540,2540,2540,2540,0
20231205,170500,531752170,2540,2540,2540,2540,0
20231205,170400,531752170,2540,2540,2540,2540,0
20231205,170300,531752170,2540,2540,2540,2540,0
20231205,170200,531752170,2540,2540,2540,2540,0
20231205,170100,531752170,2540,2540,2540,2540,0
20231205,170000,531752170,2540,2540,2540,2540,0
20231205,165900,531752170,2540,2540,2540,2540,0
20231205,165800,531752170,2540,2540,2540,2540,0
20231205,165700,531752170,2540,2540,2540,2540,0
20231205,165600,531752170,2540,2540,2540,2540,0
20231205,165500,531752170,2540,2540,2540,2540,0
20231205,165400,531752170,2540,2540,2540,2540,0
20231205,165300,531752170,2540,2540,2540,2540,0
20231205,165200,531752170,2540,2540,2540,2540,0
20231205,165100,531752170,2540,2540,2540,2540,0
20231205,165000,531752170,2540,2540,2540,2540,0
20231205,164900,531752170,2540,2540,2540,2540,0
20231205,164800,531752170,2540,2540,2540,2540,0
20231205,164700,531752170,2540,2540,2540,2540,0
20231205,164600,531752170,2540,2540,2540,2540,0
20231205,164500,531752170,2540,2540,2540,2540,0
20231205,164400,531752170,2540,2540,2540,2540,0
20231205,164300,531752170,2540,2540,2540,2540,0
20231205,164200,531752170,2540,2540,2540,2540,2705
20231205,164100,531752170,2540,2540,2540,2540,0
20231205,164000,531752170,2540,2540,2540,2540,0
20231205,163900,531752170,2540,2540,2540,2540,0
20231205,163800,531752170,2540,2540,2540,2540,0
20231205,163700,531752170,2540,2540,2540,2540,0
20231205,163600,531752170,2540,2540,2540,2540,0
20231205,163500,531752170,2540,2540,2540,2540,0
20231205,163400,531752170,2540,2540,2540,2540,0
20231205,163300,531752170,2540,2540,2540,2540,0
20231205,163200,531752170,2540,2540,2540,2540,0
20231205,163100,531752170,2540,2540,2540,2540,0
20231205,163000,531752170,2540,2540,2540,2540,0
20231205,162900,531752170,2540,2540,2540,2540,0
20231205,162800,531752170,2540,2540,2540,2540,0
20231205,162700,531752170,2540,2540,2540,2540,0
20231205,162600,531752170,2540,2540,2540,2540,0
20231205,162500,531752170,2540,2540,2540,2540,0
20231205,162400,531752170,2540,2540,2540,2540,0
20231205,162300,531752170,2540,2540,2540,2540,0
20231205,162200,531752170,2540,2540,2540,2540,0
20231205,162100,531752170,2540,2540,2540,2540,0
20231205,162000,531752170,2540,2540,2540,2540,0
20231205,161900,531752170,2540,2540,2540,2540,0
20231205,161800,531752170,2540,2540,2540,2540,0
20231205,161700,531752170,2540,2540,2540,2540,0
20231205,161600,531752170,2540,2540,2540,2540,0
20231205,161500,531752170,2540,2540,2540,2540,0
20231205,161400,531752170,2540,2540,2540,2540,0
20231205,161300,531752170,2540,2540,2540,2540,0
20231205,161200,531752170,2540,2540,2540,2540,2705
20231205,161100,531752170,2540,2540,2540,2540,0
20231205,161000,531752170,2540,2540,2540,2540,0
20231205,160900,531752170,2540,2540,2540,2540,0
20231205,160800,531752170,2540,2540,2540,2540,0
20231205,160700,531752170,2540,2540,2540,2540,0
20231205,160600,531752170,2540,2540,2540,2540,0
20231205,160500,531752170,2540,2540,2540,2540,0
20231205,160400,531752170,2540,2540,2540,2540,0
20231205,160300,531752170,2540,2540,2540,2540,0
20231205,160200,531752170,2540,2540,2540,2540,0
20231205,160100,531752170,2540,2540,2540,2540,0
20231205,160000,531752170,2540,2540,2540,2540,0
20231205,155900,531752170,2540,2540,2540,2540,0
20231205,155800,531752170,2540,2540,2540,2540,0
20231205,155700,531752170,2540,2540,2540,2540,0
20231205,155600,531752170,2540,2540,2540,2540,0
20231205,155500,531752170,2540,2540,2540,2540,0
20231205,155400,531752170,2540,2540,2540,2540,0
20231205,155300,531752170,2540,2540,2540,2540,0
20231205,155200,531752170,2540,2540,2540,2540,0
20231205,155100,531752170,2540,2540,2540,2540,0
20231205,155000,531752170,2540,2540,2540,2540,0
20231205,154900,531752170,2540,2540,2540,2540,0
20231205,154800,531752170,2540,2540,2540,2540,0
20231205,154700,531752170,2540,2540,2540,2540,0
20231205,154600,531752170,2540,2540,2540,2540,0
20231205,154500,531752170,2540,2540,2540,2540,0
20231205,154400,531752170,2540,2540,2540,2540,0
20231205,154300,531752170,2540,2540,2540,2540,0
20231205,154200,531752170,2540,2540,2540,2540,2705
20231205,154100,531752170,2540,2540,2540,2540,0
20231205,154000,531752170,2540,2540,2540,2540,0
20231205,153900,531752170,2540,2540,2540,2540,0
20231205,153800,531752170,2540,2540,2540,2540,0
20231205,153700,531752170,2540,2540,2540,2540,0
20231205,153600,531752170,2540,2540,2540,2540,0
20231205,153500,531752170,2540,2540,2540,2540,0
20231205,153400,531752170,2540,2540,2540,2540,0
20231205,153300,531752170,2540,2540,2540,2540,0
20231205,153200,531752170,2540,2540,2540,2540,0
20231205,153100,531752170,2540,2540,2540,2540,0
20231205,153000,531752170,2540,2540,2540,2540,2705
20231205,152900,524881470,2505,2505,2505,2505,0
20231205,152800,524881470,2505,2505,2505,2505,0
20231205,152700,524881470,2505,2505,2505,2505,0
20231205,152600,524881470,2505,2505,2505,2505,0
20231205,152500,524881470,2505,2505,2505,2505,0
20231205,152400,524881470,2505,2505,2505,2505,0
20231205,152300,524881470,2505,2505,2505,2505,0
20231205,152200,524881470,2505,2505,2505,2505,0
20231205,152100,524881470,2505,2505,2505,2505,0
20231205,152000,524881470,2505,2505,2505,2505,0
20231205,151900,524881470,2505,2500,2530,2500,1410
20231205,151800,521334400,2495,2500,2500,2495,1134
20231205,151700,518499480,2500,2500,2500,2500,550
20231205,151600,517124480,2495,2495,2495,2495,34
20231205,151500,517039650,2500,2500,2500,2500,203
20231205,151400,516532150,2500,2500,2500,2500,0
20231205,151300,516532150,2500,2500,2500,2495,236
20231205,151200,515942400,2495,2495,2495,2495,2094
20231205,151100,510717870,2495,2495,2495,2495,234
20231205,151000,510134040,2500,2495,2500,2495,85
20231205,150900,509921865,2495,2495,2495,2495,30
20231205,150800,509847015,2495,2505,2505,2495,2560
20231205,150700,503459585,2500,2500,2500,2500,7
20231205,150600,503442085,2500,2500,2500,2500,0
20231205,150500,503442085,2500,2500,2500,2500,711
20231205,150400,501664585,2500,2500,2500,2495,737
20231205,150300,499825215,2495,2495,2495,2495,652
20231205,150200,498198475,2500,2500,2500,2500,811
20231205,150100,496170975,2505,2505,2505,2500,726
20231205,150000,494354975,2505,2505,2505,2505,101
20231205,145900,494101970,2505,2505,2505,2505,4
20231205,145800,494091950,2510,2510,2510,2510,50
20231205,145700,493966450,2510,2510,2510,2510,50
20231205,145600,493840950,2505,2505,2505,2505,202
20231205,145500,493334940,2500,2505,2505,2500,677
20231205,145400,491642425,2500,2500,2500,2500,0
20231205,145300,491642425,2500,2500,2500,2500,0
20231205,145200,491642425,2500,2500,2500,2500,0
20231205,145100,491642425,2500,2505,2505,2500,2215
20231205,145000,486104920,2505,2505,2505,2500,408
20231205,144900,485084895,2500,2505,2505,2500,157
20231205,144800,484691660,2510,2510,2510,2510,0
20231205,144700,484691660,2510,2510,2510,2510,2
20231205,144600,484686640,2515,2515,2515,2515,0
20231205,144500,484686640,2515,2515,2515,2515,1
20231205,144400,484684125,2500,2505,2505,2500,250
20231205,144300,484059085,2510,2510,2510,2510,0
20231205,144200,484059085,2510,2510,2510,2510,0
20231205,144100,484059085,2510,2510,2510,2510,0
20231205,144000,484059085,2510,2510,2510,2510,0
20231205,143900,484059085,2510,2510,2510,2510,14
20231205,143800,484023945,2500,2500,2500,2500,24
20231205,143700,483963945,2500,2500,2500,2500,0
20231205,143600,483963945,2500,2500,2500,2500,130
20231205,143500,483638945,2500,2500,2500,2500,0
20231205,143400,483638945,2500,2500,2500,2500,10
20231205,143300,483613945,2500,2500,2500,2500,100
20231205,143200,483363945,2510,2515,2515,2510,6
20231205,143100,483348880,2515,2515,2515,2515,0
20231205,143000,483348880,2515,2515,2515,2515,500
20231205,142900,482091380,2500,2500,2500,2500,0
20231205,142800,482091380,2500,2500,2500,2500,0
20231205,142700,482091380,2500,2500,2500,2500,0
20231205,142600,482091380,2500,2500,2500,2500,0
20231205,142500,482091380,2500,2505,2505,2500,1532
20231205,142400,478261280,2505,2505,2505,2505,0
20231205,142300,478261280,2505,2505,2505,2505,0
20231205,142200,478261280,2505,2505,2505,2505,0
20231205,142100,478261280,2505,2505,2505,2505,80
20231205,142000,478060880,2520,2520,2520,2520,1
20231205,141900,478058360,2505,2505,2505,2505,598
20231205,141800,476560370,2505,2495,2505,2495,386
20231205,141700,475597260,2495,2495,2495,2495,1373
20231205,141600,472171625,2505,2505,2505,2505,2
20231205,141500,472166615,2500,2500,2500,2500,122
20231205,141400,471861615,2495,2500,2500,2495,1105
20231205,141300,469102245,2500,2500,2500,2500,1
20231205,141200,469099745,2515,2525,2525,2500,21938
20231205,141100,414249200,2505,2510,2510,2505,1503
20231205,141000,410484035,2510,2510,2510,2510,0
20231205,140900,410484035,2510,2510,2510,2510,0
20231205,140800,410484035,2510,2510,2510,2510,0
20231205,140700,410484035,2510,2510,2510,2510,507
20231205,140600,409211465,2510,2510,2510,2510,82
20231205,140500,409005645,2510,2510,2510,2510,0
20231205,140400,409005645,2510,2510,2510,2510,85
20231205,140300,408792295,2505,2505,2505,2505,200
20231205,140200,408291295,2505,2505,2505,2505,0
20231205,140100,408291295,2505,2505,2505,2505,1421
20231205,140000,404731690,2510,2510,2510,2510,0
20231205,135900,404731690,2510,2510,2510,2510,192
20231205,135800,404249770,2510,2510,2510,2510,134
20231205,135700,403913430,2510,2510,2510,2510,21
20231205,135600,403860720,2510,2510,2510,2510,0
20231205,135500,403860720,2510,2510,2510,2510,200
20231205,135400,403358720,2510,2510,2510,2510,1
20231205,135300,403356210,2510,2510,2510,2510,0
20231205,135200,403356210,2510,2510,2510,2510,200
20231205,135100,402854210,2510,2510,2510,2510,0
20231205,135000,402854210,2510,2505,2510,2505,158
20231205,134900,402458410,2515,2505,2515,2505,2002
20231205,134800,397443380,2505,2510,2510,2505,2780
20231205,134700,390478980,2510,2510,2510,2510,23
20231205,134600,390421250,2510,2510,2510,2510,200
20231205,134500,389919250,2510,2510,2510,2510,30
20231205,134400,389843950,2510,2515,2515,2510,1100
20231205,134300,387082450,2525,2525,2525,2525,1
20231205,134200,387079925,2515,2515,2515,2515,100
20231205,134100,386828425,2520,2520,2520,2520,0
20231205,134000,386828425,2520,2520,2520,2520,0
20231205,133900,386828425,2520,2520,2520,2520,250
20231205,133800,386198425,2525,2525,2525,2525,0
20231205,133700,386198425,2525,2520,2525,2520,6000
20231205,133600,371078415,2510,2510,2510,2510,20
20231205,133500,371028215,2505,2505,2505,2505,100
20231205,133400,370777715,2505,2505,2505,2505,200
20231205,133300,370276715,2510,2510,2510,2510,1000
20231205,133200,367766715,2505,2505,2505,2505,889
20231205,133100,365539770,2510,2510,2510,2510,0
20231205,133000,365539770,2510,2510,2510,2510,1
20231205,132900,365537260,2505,2505,2505,2505,1
20231205,132800,365534755,2510,2510,2510,2510,0
20231205,132700,365534755,2510,2510,2510,2510,10
20231205,132600,365509655,2510,2510,2510,2510,1400
20231205,132500,361995655,2510,2510,2510,2510,600
20231205,132400,360489655,2505,2505,2505,2505,0
20231205,132300,360489655,2505,2510,2510,2505,8
20231205,132200,360469580,2510,2510,2510,2510,3
20231205,132100,360462050,2520,2510,2520,2510,13
20231205,132000,360429410,2510,2510,2510,2510,45
20231205,131900,360316460,2510,2515,2515,2510,1398
20231205,131800,356801205,2515,2515,2515,2515,0
20231205,131700,356801205,2515,2515,2515,2515,60
20231205,131600,356650305,2510,2510,2510,2510,2000
20231205,131500,351630305,2505,2505,2505,2505,896
20231205,131400,349385825,2510,2510,2510,2510,0
20231205,131300,349385825,2510,2505,2510,2505,23
20231205,131200,349328200,2505,2505,2505,2505,0
20231205,131100,349328200,2505,2505,2505,2505,0
20231205,131000,349328200,2505,2505,2505,2505,787
20231205,130900,347356765,2505,2505,2505,2505,318
20231205,130800,346560175,2505,2510,2510,2500,16512
20231205,130700,305234725,2510,2510,2510,2510,477
20231205,130600,304037455,2510,2510,2510,2510,261
20231205,130500,303382345,2510,2510,2510,2510,0
20231205,130400,303382345,2510,2510,2510,2510,0
20231205,130300,303382345,2510,2510,2510,2510,0
20231205,130200,303382345,2510,2510,2510,2505,4699
20231205,130100,291587860,2515,2520,2520,2515,2094
20231205,130000,286320450,2515,2515,2515,2515,210
20231205,125900,285792300,2520,2520,2520,2520,0
20231205,125800,285792300,2520,2520,2520,2520,0
20231205,125700,285792300,2520,2515,2520,2515,121
20231205,125600,285487980,2520,2520,2520,2520,288
20231205,125500,284762220,2515,2520,2520,2515,1208
20231205,125400,281718100,2520,2520,2520,2520,0
20231205,125300,281718100,2520,2520,2520,2520,0
20231205,125200,281718100,2520,2520,2520,2520,0
20231205,125100,281718100,2520,2520,2520,2520,0
20231205,125000,281718100,2520,2520,2520,2520,0
20231205,124900,281718100,2520,2520,2520,2520,0
20231205,124800,281718100,2520,2520,2520,2520,101
20231205,124700,281463580,2510,2515,2515,2510,200
20231205,124600,280961090,2515,2515,2515,2515,0
20231205,124500,280961090,2515,2515,2515,2515,169
20231205,124400,280536055,2515,2510,2515,2510,13
20231205,124300,280503365,2510,2515,2515,2510,1553
20231205,124200,276602335,2515,2520,2520,2515,100
20231205,124100,276350820,2525,2525,2525,2525,0
20231205,124000,276350820,2525,2525,2525,2525,0
20231205,123900,276350820,2525,2525,2525,2525,20
20231205,123800,276300320,2525,2525,2525,2525,0
20231205,123700,276300320,2525,2525,2525,2525,0
20231205,123600,276300320,2525,2525,2525,2525,0
20231205,123500,276300320,2525,2525,2525,2525,0
20231205,123400,276300320,2525,2525,2525,2525,0
20231205,123300,276300320,2525,2525,2525,2525,0
20231205,123200,276300320,2525,2515,2525,2515,510
20231205,123100,275014945,2520,2515,2520,2515,11
20231205,123000,274987275,2515,2515,2515,2515,694
20231205,122900,273241865,2515,2515,2515,2515,722
20231205,122800,271426035,2515,2515,2515,2515,0
20231205,122700,271426035,2515,2515,2515,2515,122
20231205,122600,271119205,2520,2520,2520,2520,0
20231205,122500,271119205,2520,2520,2520,2520,5
20231205,122400,271106605,2520,2520,2520,2520,7
20231205,122300,271088965,2520,2520,2520,2520,1
20231205,122200,271086445,2520,2520,2520,2520,0
20231205,122100,271086445,2520,2520,2520,2520,0
20231205,122000,271086445,2520,2520,2520,2520,7
20231205,121900,271068805,2520,2515,2520,2510,2301
20231205,121800,265287855,2515,2520,2520,2515,4
20231205,121700,265277785,2520,2520,2520,2520,1
20231205,121600,265275265,2515,2515,2515,2515,0
20231205,121500,265275265,2515,2515,2515,2515,50
20231205,121400,265149515,2520,2520,2520,2520,0
20231205,121300,265149515,2520,2520,2520,2520,543
20231205,121200,263781155,2520,2515,2520,2515,11
20231205,121100,263753485,2520,2520,2520,2520,1
20231205,121000,263750965,2520,2520,2520,2520,997
20231205,120900,261238525,2520,2520,2520,2520,81
20231205,120800,261034405,2520,2520,2520,2520,0
20231205,120700,261034405,2520,2520,2520,2520,5
20231205,120600,261021805,2515,2515,2515,2515,0
20231205,120500,261021805,2515,2515,2515,2515,774
20231205,120400,259075195,2515,2515,2515,2515,610
20231205,120300,257541045,2515,2515,2515,2515,5523
20231205,120200,243650700,2515,2520,2520,2515,635
20231205,120100,242050605,2520,2520,2520,2520,0
20231205,120000,242050605,2520,2520,2530,2520,2112
20231205,115900,236728355,2520,2525,2525,2520,5389
20231205,115800,223145575,2525,2525,2525,2525,20
20231205,115700,223095075,2525,2525,2525,2525,105
20231205,115600,222829950,2525,2525,2525,2525,0
20231205,115500,222829950,2525,2525,2525,2525,1
20231205,115400,222827425,2525,2530,2530,2525,2678
20231205,115300,216064970,2530,2535,2535,2530,3
20231205,115200,216057375,2530,2540,2540,2530,112
20231205,115100,215774005,2530,2535,2535,2530,1000
20231205,115000,213243995,2540,2540,2540,2540,1
20231205,114900,213241455,2540,2540,2540,2540,1
20231205,114800,213238915,2540,2540,2540,2540,141
20231205,114700,212880775,2540,2530,2540,2530,4
20231205,114600,212870645,2540,2540,2540,2540,1
20231205,114500,212868105,2540,2540,2540,2540,1
20231205,114400,212865565,2540,2530,2540,2530,61
20231205,114300,212711225,2540,2540,2540,2540,1
20231205,114200,212708685,2540,2540,2540,2540,1
20231205,114100,212706145,2540,2540,2540,2540,20
20231205,114000,212655345,2540,2545,2545,2540,6
20231205,113900,212640080,2540,2540,2540,2540,20
20231205,113800,212589280,2540,2540,2540,2540,2
20231205,113700,212584200,2540,2540,2540,2540,0
20231205,113600,212584200,2540,2535,2540,2535,4203
20231205,113500,201928580,2525,2535,2535,2525,417
20231205,113400,200875485,2535,2525,2535,2525,7
20231205,113300,200857770,2535,2535,2535,2535,1
20231205,113200,200855235,2535,2535,2535,2535,180
20231205,113100,200398935,2535,2530,2535,2530,545
20231205,113000,199019075,2530,2530,2530,2530,110
20231205,112900,198740775,2530,2525,2530,2525,1243
20231205,112800,195602190,2525,2525,2525,2525,159
20231205,112700,195200715,2530,2530,2530,2530,45
20231205,112600,195086865,2530,2530,2530,2530,21
20231205,112500,195033735,2530,2525,2530,2525,23
20231205,112400,194975650,2530,2530,2530,2530,50
20231205,112300,194849150,2530,2535,2535,2530,17
20231205,112200,194806130,2535,2525,2535,2520,778
20231205,112100,192845145,2535,2535,2540,2535,76
20231205,112000,192652480,2525,2545,2545,2520,14947
20231205,111900,154868540,2540,2540,2540,2540,0
20231205,111800,154868540,2540,2540,2540,2540,0
20231205,111700,154868540,2540,2540,2540,2540,500
20231205,111600,153598540,2540,2540,2540,2540,21
20231205,111500,153545200,2545,2545,2545,2545,0
20231205,111400,153545200,2545,2545,2545,2545,0
20231205,111300,153545200,2545,2545,2545,2545,0
20231205,111200,153545200,2545,2545,2545,2545,100
20231205,111100,153290700,2545,2545,2545,2545,0
20231205,111000,153290700,2545,2545,2545,2545,0
20231205,110900,153290700,2545,2545,2545,2545,0
20231205,110800,153290700,2545,2545,2545,2545,40
20231205,110700,153188900,2545,2545,2545,2545,0
20231205,110600,153188900,2545,2545,2545,2545,1
20231205,110500,153186355,2535,2535,2535,2535,0
20231205,110400,153186355,2535,2540,2540,2535,51
20231205,110300,153057020,2545,2545,2545,2545,7
20231205,110200,153039205,2545,2545,2545,2545,10
20231205,110100,153013755,2535,2540,2540,2535,235
20231205,110000,152417420,2540,2545,2545,2540,2276
20231205,105900,146635250,2540,2540,2540,2540,0
20231205,105800,146635250,2540,2560,2560,2540,691
20231205,105700,144876765,2545,2540,2560,2540,16208
20231205,105600,103556280,2540,2545,2545,2540,644
20231205,105500,101919800,2545,2550,2550,2545,3200
20231205,105400,93774670,2555,2555,2555,2555,0
20231205,105300,93774670,2555,2555,2555,2555,5
20231205,105200,93761895,2550,2555,2555,2550,19
20231205,105100,93713395,2555,2555,2555,2555,20
20231205,105000,93662295,2555,2555,2555,2555,0
20231205,104900,93662295,2555,2555,2555,2555,0
20231205,104800,93662295,2555,2555,2555,2555,20
20231205,104700,93611195,2555,2555,2555,2555,0
20231205,104600,93611195,2555,2555,2555,2555,5
20231205,104500,93598420,2555,2555,2555,2555,100
20231205,104400,93342920,2555,2550,2555,2545,397
20231205,104300,92331760,2550,2550,2550,2550,0
20231205,104200,92331760,2550,2550,2550,2550,0
20231205,104100,92331760,2550,2550,2550,2550,0
20231205,104000,92331760,2550,2550,2550,2550,22
20231205,103900,92275660,2545,2545,2545,2545,0
20231205,103800,92275660,2545,2545,2545,2545,0
20231205,103700,92275660,2545,2545,2545,2545,500
20231205,103600,91003160,2545,2545,2545,2545,0
20231205,103500,91003160,2545,2545,2545,2545,0
20231205,103400,91003160,2545,2545,2545,2545,0
20231205,103300,91003160,2545,2545,2545,2545,0
20231205,103200,91003160,2545,2545,2545,2545,641
20231205,103100,89371815,2560,2545,2560,2545,1325
20231205,103000,85999315,2545,2545,2545,2545,0
20231205,102900,85999315,2545,2545,2545,2545,0
20231205,102800,85999315,2545,2545,2545,2545,0
20231205,102700,85999315,2545,2545,2545,2545,0
20231205,102600,85999315,2545,2545,2545,2545,600
20231205,102500,84472315,2560,2560,2560,2560,0
20231205,102400,84472315,2560,2560,2560,2560,0
20231205,102300,84472315,2560,2560,2560,2560,0
20231205,102200,84472315,2560,2560,2560,2560,9
20231205,102100,84449275,2540,2540,2540,2540,0
20231205,102000,84449275,2540,2560,2560,2540,40
20231205,101900,84346895,2540,2545,2545,2540,1421
20231205,101800,80735055,2545,2545,2545,2545,615
20231205,101700,79169880,2545,2550,2550,2545,150
20231205,101600,78788125,2560,2560,2560,2560,4
20231205,101500,78777885,2560,2560,2560,2560,2
20231205,101400,78772765,2560,2560,2560,2560,0
20231205,101300,78772765,2560,2560,2560,2560,0
20231205,101200,78772765,2560,2560,2560,2560,1
20231205,101100,78770205,2545,2545,2545,2545,0
20231205,101000,78770205,2545,2550,2550,2545,1000
20231205,100900,76222765,2555,2555,2555,2555,0
20231205,100800,76222765,2555,2555,2555,2555,0
20231205,100700,76222765,2555,2555,2555,2555,465
20231205,100600,75034690,2555,2555,2555,2555,0
20231205,100500,75034690,2555,2555,2555,2555,0
20231205,100400,75034690,2555,2555,2555,2555,227
20231205,100300,74454705,2560,2560,2560,2560,0
20231205,100200,74454705,2560,2560,2560,2560,0
20231205,100100,74454705,2560,2560,2560,2560,0
20231205,100000,74454705,2560,2560,2560,2560,0
20231205,095900,74454705,2560,2560,2560,2560,0
20231205,095800,74454705,2560,2560,2560,2560,1
20231205,095700,74452145,2555,2555,2555,2555,547
20231205,095600,73054560,2555,2555,2555,2555,0
20231205,095500,73054560,2555,2555,2555,2555,301
20231205,095400,72285505,2555,2555,2555,2555,0
20231205,095300,72285505,2555,2555,2555,2555,8
20231205,095200,72265065,2550,2550,2550,2550,0
20231205,095100,72265065,2550,2550,2550,2550,0
20231205,095000,72265065,2550,2550,2550,2550,110
20231205,094900,71984565,2550,2550,2550,2550,35
20231205,094800,71895315,2550,2545,2550,2545,123
20231205,094700,71582250,2545,2545,2545,2545,0
20231205,094600,71582250,2545,2545,2545,2545,2
20231205,094500,71577160,2545,2545,2545,2545,0
20231205,094400,71577160,2545,2545,2545,2545,50
20231205,094300,71449910,2545,2545,2545,2545,400
20231205,094200,70431910,2545,2550,2550,2545,2712
20231205,094100,63529860,2545,2550,2550,2545,65
20231205,094000,63364340,2555,2555,2555,2555,0
20231205,093900,63364340,2555,2555,2555,2555,19
20231205,093800,63315795,2555,2555,2555,2555,2
20231205,093700,63310685,2555,2555,2555,2555,16
20231205,093600,63269805,2555,2555,2555,2555,66
20231205,093500,63101175,2555,2555,2555,2555,0
20231205,093400,63101175,2555,2555,2555,2555,0
20231205,093300,63101175,2555,2545,2555,2545,500
20231205,093200,61826840,2550,2550,2550,2550,0
20231205,093100,61826840,2550,2550,2550,2550,317
20231205,093000,61018490,2550,2550,2550,2550,58
20231205,092900,60870590,2550,2550,2550,2550,96
20231205,092800,60625790,2555,2555,2555,2555,0
20231205,092700,60625790,2555,2555,2555,2555,1
20231205,092600,60623235,2550,2550,2550,2550,0
20231205,092500,60623235,2550,2550,2550,2550,299
20231205,092400,59860785,2545,2550,2550,2545,440
20231205,092300,58740980,2545,2545,2545,2545,0
20231205,092200,58740980,2545,2550,2550,2545,510
20231205,092100,57442980,2545,2545,2545,2545,2778
20231205,092000,50372970,2540,2545,2545,2540,1000
20231205,091900,47828015,2545,2545,2545,2545,3
20231205,091800,47820380,2555,2550,2555,2550,11
20231205,091700,47792325,2550,2550,2550,2550,641
20231205,091600,46157775,2550,2550,2550,2550,169
20231205,091500,45726825,2550,2550,2550,2550,0
20231205,091400,45726825,2550,2555,2555,2550,206
20231205,091300,45200525,2555,2555,2555,2555,1
20231205,091200,45197970,2545,2545,2545,2545,0
20231205,091100,45197970,2545,2560,2560,2540,1318
20231205,091000,41843765,2565,2545,2565,2540,5022
20231205,090900,29080185,2545,2545,2545,2545,1
20231205,090800,29077640,2540,2550,2565,2540,8789
20231205,090700,6730320,2555,2555,2555,2550,267
20231205,090600,6049325,2560,2565,2565,2560,566
20231205,090500,4600115,2565,2575,2575,2565,154
20231205,090400,4204815,2575,2575,2575,2575,1
20231205,090300,4202240,2575,2575,2575,2575,483
20231205,090200,2958515,2575,2580,2580,2575,6
20231205,090100,2943055,2580,2590,2590,2580,92
20231205,090000,2705415,2595,2605,2605,2595,1039