KissMeData/119850/min/candle-20231211.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231211,201200,408184905,4300,4300,4300,4300,7622
20231211,201100,408184905,4300,4300,4300,4300,0
20231211,201000,408184905,4300,4300,4300,4300,0
20231211,200900,408184905,4300,4300,4300,4300,0
20231211,200800,408184905,4300,4300,4300,4300,0
20231211,200700,408184905,4300,4300,4300,4300,0
20231211,200600,408184905,4300,4300,4300,4300,0
20231211,200500,408184905,4300,4300,4300,4300,0
20231211,200400,408184905,4300,4300,4300,4300,0
20231211,200300,408184905,4300,4300,4300,4300,0
20231211,200200,408184905,4300,4300,4300,4300,0
20231211,200100,408184905,4300,4300,4300,4300,0
20231211,200000,408184905,4300,4300,4300,4300,0
20231211,195900,408184905,4300,4300,4300,4300,0
20231211,195800,408184905,4300,4300,4300,4300,0
20231211,195700,408184905,4300,4300,4300,4300,0
20231211,195600,408184905,4300,4300,4300,4300,0
20231211,195500,408184905,4300,4300,4300,4300,0
20231211,195400,408184905,4300,4300,4300,4300,0
20231211,195300,408184905,4300,4300,4300,4300,0
20231211,195200,408184905,4300,4300,4300,4300,0
20231211,195100,408184905,4300,4300,4300,4300,0
20231211,195000,408184905,4300,4300,4300,4300,0
20231211,194900,408184905,4300,4300,4300,4300,0
20231211,194800,408184905,4300,4300,4300,4300,0
20231211,194700,408184905,4300,4300,4300,4300,0
20231211,194600,408184905,4300,4300,4300,4300,0
20231211,194500,408184905,4300,4300,4300,4300,0
20231211,194400,408184905,4300,4300,4300,4300,0
20231211,194300,408184905,4300,4300,4300,4300,0
20231211,194200,408184905,4300,4300,4300,4300,7622
20231211,194100,408184905,4300,4300,4300,4300,0
20231211,194000,408184905,4300,4300,4300,4300,0
20231211,193900,408184905,4300,4300,4300,4300,0
20231211,193800,408184905,4300,4300,4300,4300,0
20231211,193700,408184905,4300,4300,4300,4300,0
20231211,193600,408184905,4300,4300,4300,4300,0
20231211,193500,408184905,4300,4300,4300,4300,0
20231211,193400,408184905,4300,4300,4300,4300,0
20231211,193300,408184905,4300,4300,4300,4300,0
20231211,193200,408184905,4300,4300,4300,4300,0
20231211,193100,408184905,4300,4300,4300,4300,0
20231211,193000,408184905,4300,4300,4300,4300,0
20231211,192900,408184905,4300,4300,4300,4300,0
20231211,192800,408184905,4300,4300,4300,4300,0
20231211,192700,408184905,4300,4300,4300,4300,0
20231211,192600,408184905,4300,4300,4300,4300,0
20231211,192500,408184905,4300,4300,4300,4300,0
20231211,192400,408184905,4300,4300,4300,4300,0
20231211,192300,408184905,4300,4300,4300,4300,0
20231211,192200,408184905,4300,4300,4300,4300,0
20231211,192100,408184905,4300,4300,4300,4300,0
20231211,192000,408184905,4300,4300,4300,4300,0
20231211,191900,408184905,4300,4300,4300,4300,0
20231211,191800,408184905,4300,4300,4300,4300,0
20231211,191700,408184905,4300,4300,4300,4300,0
20231211,191600,408184905,4300,4300,4300,4300,0
20231211,191500,408184905,4300,4300,4300,4300,0
20231211,191400,408184905,4300,4300,4300,4300,0
20231211,191300,408184905,4300,4300,4300,4300,0
20231211,191200,408184905,4300,4300,4300,4300,7622
20231211,191100,408184905,4300,4300,4300,4300,0
20231211,191000,408184905,4300,4300,4300,4300,0
20231211,190900,408184905,4300,4300,4300,4300,0
20231211,190800,408184905,4300,4300,4300,4300,0
20231211,190700,408184905,4300,4300,4300,4300,0
20231211,190600,408184905,4300,4300,4300,4300,0
20231211,190500,408184905,4300,4300,4300,4300,0
20231211,190400,408184905,4300,4300,4300,4300,0
20231211,190300,408184905,4300,4300,4300,4300,0
20231211,190200,408184905,4300,4300,4300,4300,0
20231211,190100,408184905,4300,4300,4300,4300,0
20231211,190000,408184905,4300,4300,4300,4300,0
20231211,185900,408184905,4300,4300,4300,4300,0
20231211,185800,408184905,4300,4300,4300,4300,0
20231211,185700,408184905,4300,4300,4300,4300,0
20231211,185600,408184905,4300,4300,4300,4300,0
20231211,185500,408184905,4300,4300,4300,4300,0
20231211,185400,408184905,4300,4300,4300,4300,0
20231211,185300,408184905,4300,4300,4300,4300,0
20231211,185200,408184905,4300,4300,4300,4300,0
20231211,185100,408184905,4300,4300,4300,4300,0
20231211,185000,408184905,4300,4300,4300,4300,0
20231211,184900,408184905,4300,4300,4300,4300,0
20231211,184800,408184905,4300,4300,4300,4300,0
20231211,184700,408184905,4300,4300,4300,4300,0
20231211,184600,408184905,4300,4300,4300,4300,0
20231211,184500,408184905,4300,4300,4300,4300,0
20231211,184400,408184905,4300,4300,4300,4300,0
20231211,184300,408184905,4300,4300,4300,4300,0
20231211,184200,408184905,4300,4300,4300,4300,7622
20231211,184100,408184905,4300,4300,4300,4300,0
20231211,184000,408184905,4300,4300,4300,4300,0
20231211,183900,408184905,4300,4300,4300,4300,0
20231211,183800,408184905,4300,4300,4300,4300,0
20231211,183700,408184905,4300,4300,4300,4300,0
20231211,183600,408184905,4300,4300,4300,4300,0
20231211,183500,408184905,4300,4300,4300,4300,0
20231211,183400,408184905,4300,4300,4300,4300,0
20231211,183300,408184905,4300,4300,4300,4300,0
20231211,183200,408184905,4300,4300,4300,4300,0
20231211,183100,408184905,4300,4300,4300,4300,0
20231211,183000,408184905,4300,4300,4300,4300,0
20231211,182900,408184905,4300,4300,4300,4300,0
20231211,182800,408184905,4300,4300,4300,4300,0
20231211,182700,408184905,4300,4300,4300,4300,0
20231211,182600,408184905,4300,4300,4300,4300,0
20231211,182500,408184905,4300,4300,4300,4300,0
20231211,182400,408184905,4300,4300,4300,4300,0
20231211,182300,408184905,4300,4300,4300,4300,0
20231211,182200,408184905,4300,4300,4300,4300,0
20231211,182100,408184905,4300,4300,4300,4300,0
20231211,182000,408184905,4300,4300,4300,4300,0
20231211,181900,408184905,4300,4300,4300,4300,0
20231211,181800,408184905,4300,4300,4300,4300,0
20231211,181700,408184905,4300,4300,4300,4300,0
20231211,181600,408184905,4300,4300,4300,4300,0
20231211,181500,408184905,4300,4300,4300,4300,0
20231211,181400,408184905,4300,4300,4300,4300,0
20231211,181300,408184905,4300,4300,4300,4300,0
20231211,181200,408184905,4300,4300,4300,4300,7622
20231211,181100,408184905,4300,4300,4300,4300,0
20231211,181000,408184905,4300,4300,4300,4300,0
20231211,180900,408184905,4300,4300,4300,4300,0
20231211,180800,408184905,4300,4300,4300,4300,0
20231211,180700,408184905,4300,4300,4300,4300,0
20231211,180600,408184905,4300,4300,4300,4300,0
20231211,180500,408184905,4300,4300,4300,4300,0
20231211,180400,408184905,4300,4300,4300,4300,0
20231211,180300,408184905,4300,4300,4300,4300,0
20231211,180200,408184905,4300,4300,4300,4300,0
20231211,180100,408184905,4300,4300,4300,4300,0
20231211,180000,408184905,4300,4300,4300,4300,0
20231211,175900,408184905,4300,4300,4300,4300,0
20231211,175800,408184905,4300,4300,4300,4300,0
20231211,175700,408184905,4300,4300,4300,4300,0
20231211,175600,408184905,4300,4300,4300,4300,0
20231211,175500,408184905,4300,4300,4300,4300,0
20231211,175400,408184905,4300,4300,4300,4300,0
20231211,175300,408184905,4300,4300,4300,4300,0
20231211,175200,408184905,4300,4300,4300,4300,0
20231211,175100,408184905,4300,4300,4300,4300,0
20231211,175000,408184905,4300,4300,4300,4300,0
20231211,174900,408184905,4300,4300,4300,4300,0
20231211,174800,408184905,4300,4300,4300,4300,0
20231211,174700,408184905,4300,4300,4300,4300,0
20231211,174600,408184905,4300,4300,4300,4300,0
20231211,174500,408184905,4300,4300,4300,4300,0
20231211,174400,408184905,4300,4300,4300,4300,0
20231211,174300,408184905,4300,4300,4300,4300,0
20231211,174200,408184905,4300,4300,4300,4300,7622
20231211,174100,408184905,4300,4300,4300,4300,0
20231211,174000,408184905,4300,4300,4300,4300,0
20231211,173900,408184905,4300,4300,4300,4300,0
20231211,173800,408184905,4300,4300,4300,4300,0
20231211,173700,408184905,4300,4300,4300,4300,0
20231211,173600,408184905,4300,4300,4300,4300,0
20231211,173500,408184905,4300,4300,4300,4300,0
20231211,173400,408184905,4300,4300,4300,4300,0
20231211,173300,408184905,4300,4300,4300,4300,0
20231211,173200,408184905,4300,4300,4300,4300,0
20231211,173100,408184905,4300,4300,4300,4300,0
20231211,173000,408184905,4300,4300,4300,4300,0
20231211,172900,408184905,4300,4300,4300,4300,0
20231211,172800,408184905,4300,4300,4300,4300,0
20231211,172700,408184905,4300,4300,4300,4300,0
20231211,172600,408184905,4300,4300,4300,4300,0
20231211,172500,408184905,4300,4300,4300,4300,0
20231211,172400,408184905,4300,4300,4300,4300,0
20231211,172300,408184905,4300,4300,4300,4300,0
20231211,172200,408184905,4300,4300,4300,4300,0
20231211,172100,408184905,4300,4300,4300,4300,0
20231211,172000,408184905,4300,4300,4300,4300,0
20231211,171900,408184905,4300,4300,4300,4300,0
20231211,171800,408184905,4300,4300,4300,4300,0
20231211,171700,408184905,4300,4300,4300,4300,0
20231211,171600,408184905,4300,4300,4300,4300,0
20231211,171500,408184905,4300,4300,4300,4300,0
20231211,171400,408184905,4300,4300,4300,4300,0
20231211,171300,408184905,4300,4300,4300,4300,0
20231211,171200,408184905,4300,4300,4300,4300,7622
20231211,171100,408184905,4300,4300,4300,4300,0
20231211,171000,408184905,4300,4300,4300,4300,0
20231211,170900,408184905,4300,4300,4300,4300,0
20231211,170800,408184905,4300,4300,4300,4300,0
20231211,170700,408184905,4300,4300,4300,4300,0
20231211,170600,408184905,4300,4300,4300,4300,0
20231211,170500,408184905,4300,4300,4300,4300,0
20231211,170400,408184905,4300,4300,4300,4300,0
20231211,170300,408184905,4300,4300,4300,4300,0
20231211,170200,408184905,4300,4300,4300,4300,0
20231211,170100,408184905,4300,4300,4300,4300,0
20231211,170000,408184905,4300,4300,4300,4300,0
20231211,165900,408184905,4300,4300,4300,4300,0
20231211,165800,408184905,4300,4300,4300,4300,0
20231211,165700,408184905,4300,4300,4300,4300,0
20231211,165600,408184905,4300,4300,4300,4300,0
20231211,165500,408184905,4300,4300,4300,4300,0
20231211,165400,408184905,4300,4300,4300,4300,0
20231211,165300,408184905,4300,4300,4300,4300,0
20231211,165200,408184905,4300,4300,4300,4300,0
20231211,165100,408184905,4300,4300,4300,4300,0
20231211,165000,408184905,4300,4300,4300,4300,0
20231211,164900,408184905,4300,4300,4300,4300,0
20231211,164800,408184905,4300,4300,4300,4300,0
20231211,164700,408184905,4300,4300,4300,4300,0
20231211,164600,408184905,4300,4300,4300,4300,0
20231211,164500,408184905,4300,4300,4300,4300,0
20231211,164400,408184905,4300,4300,4300,4300,0
20231211,164300,408184905,4300,4300,4300,4300,0
20231211,164200,408184905,4300,4300,4300,4300,7622
20231211,164100,408184905,4300,4300,4300,4300,0
20231211,164000,408184905,4300,4300,4300,4300,0
20231211,163900,408184905,4300,4300,4300,4300,0
20231211,163800,408184905,4300,4300,4300,4300,0
20231211,163700,408184905,4300,4300,4300,4300,0
20231211,163600,408184905,4300,4300,4300,4300,0
20231211,163500,408184905,4300,4300,4300,4300,0
20231211,163400,408184905,4300,4300,4300,4300,0
20231211,163300,408184905,4300,4300,4300,4300,0
20231211,163200,408184905,4300,4300,4300,4300,0
20231211,163100,408184905,4300,4300,4300,4300,0
20231211,163000,408184905,4300,4300,4300,4300,0
20231211,162900,408184905,4300,4300,4300,4300,0
20231211,162800,408184905,4300,4300,4300,4300,0
20231211,162700,408184905,4300,4300,4300,4300,0
20231211,162600,408184905,4300,4300,4300,4300,0
20231211,162500,408184905,4300,4300,4300,4300,0
20231211,162400,408184905,4300,4300,4300,4300,0
20231211,162300,408184905,4300,4300,4300,4300,0
20231211,162200,408184905,4300,4300,4300,4300,0
20231211,162100,408184905,4300,4300,4300,4300,0
20231211,162000,408184905,4300,4300,4300,4300,0
20231211,161900,408184905,4300,4300,4300,4300,0
20231211,161800,408184905,4300,4300,4300,4300,0
20231211,161700,408184905,4300,4300,4300,4300,0
20231211,161600,408184905,4300,4300,4300,4300,0
20231211,161500,408184905,4300,4300,4300,4300,0
20231211,161400,408184905,4300,4300,4300,4300,0
20231211,161300,408184905,4300,4300,4300,4300,0
20231211,161200,408184905,4300,4300,4300,4300,7622
20231211,161100,408184905,4300,4300,4300,4300,0
20231211,161000,408184905,4300,4300,4300,4300,0
20231211,160900,408184905,4300,4300,4300,4300,0
20231211,160800,408184905,4300,4300,4300,4300,0
20231211,160700,408184905,4300,4300,4300,4300,0
20231211,160600,408184905,4300,4300,4300,4300,0
20231211,160500,408184905,4300,4300,4300,4300,0
20231211,160400,408184905,4300,4300,4300,4300,0
20231211,160300,408184905,4300,4300,4300,4300,0
20231211,160200,408184905,4300,4300,4300,4300,0
20231211,160100,408184905,4300,4300,4300,4300,0
20231211,160000,408184905,4300,4300,4300,4300,0
20231211,155900,408184905,4300,4300,4300,4300,0
20231211,155800,408184905,4300,4300,4300,4300,0
20231211,155700,408184905,4300,4300,4300,4300,0
20231211,155600,408184905,4300,4300,4300,4300,0
20231211,155500,408184905,4300,4300,4300,4300,0
20231211,155400,408184905,4300,4300,4300,4300,0
20231211,155300,408184905,4300,4300,4300,4300,0
20231211,155200,408184905,4300,4300,4300,4300,0
20231211,155100,408184905,4300,4300,4300,4300,0
20231211,155000,408184905,4300,4300,4300,4300,0
20231211,154900,408184905,4300,4300,4300,4300,0
20231211,154800,408184905,4300,4300,4300,4300,0
20231211,154700,408184905,4300,4300,4300,4300,0
20231211,154600,408184905,4300,4300,4300,4300,0
20231211,154500,408184905,4300,4300,4300,4300,0
20231211,154400,408184905,4300,4300,4300,4300,0
20231211,154300,408184905,4300,4300,4300,4300,0
20231211,154200,408184905,4300,4300,4300,4300,7622
20231211,154100,408184905,4300,4300,4300,4300,0
20231211,154000,408184905,4300,4300,4300,4300,0
20231211,153900,408184905,4300,4300,4300,4300,0
20231211,153800,408184905,4300,4300,4300,4300,0
20231211,153700,408184905,4300,4300,4300,4300,0
20231211,153600,408184905,4300,4300,4300,4300,0
20231211,153500,408184905,4300,4300,4300,4300,0
20231211,153400,408184905,4300,4300,4300,4300,0
20231211,153300,408184905,4300,4300,4300,4300,0
20231211,153200,408184905,4300,4300,4300,4300,0
20231211,153100,408184905,4300,4300,4300,4300,0
20231211,153000,408184905,4300,4300,4300,4300,7622
20231211,152900,375410305,4325,4325,4325,4325,0
20231211,152800,375410305,4325,4325,4325,4325,0
20231211,152700,375410305,4325,4325,4325,4325,0
20231211,152600,375410305,4325,4325,4325,4325,0
20231211,152500,375410305,4325,4325,4325,4325,0
20231211,152400,375410305,4325,4325,4325,4325,0
20231211,152300,375410305,4325,4325,4325,4325,0
20231211,152200,375410305,4325,4325,4325,4325,0
20231211,152100,375410305,4325,4325,4325,4325,0
20231211,152000,375410305,4325,4325,4325,4325,0
20231211,151900,375410305,4325,4315,4325,4315,11
20231211,151800,375362830,4325,4310,4325,4310,4
20231211,151700,375345545,4325,4325,4325,4325,0
20231211,151600,375345545,4325,4315,4325,4305,898
20231211,151500,371474935,4325,4325,4325,4325,0
20231211,151400,371474935,4325,4325,4325,4325,0
20231211,151300,371474935,4325,4325,4325,4325,0
20231211,151200,371474935,4325,4325,4325,4325,45
20231211,151100,371280310,4325,4325,4325,4325,0
20231211,151000,371280310,4325,4325,4325,4325,2
20231211,150900,371271660,4315,4315,4315,4315,34
20231211,150800,371124950,4315,4315,4315,4315,1
20231211,150700,371120635,4330,4330,4330,4330,0
20231211,150600,371120635,4330,4330,4330,4330,2
20231211,150500,371111975,4310,4320,4330,4310,664
20231211,150400,368249025,4320,4320,4330,4320,63
20231211,150300,367976845,4330,4330,4330,4330,10
20231211,150200,367933545,4330,4330,4330,4330,0
20231211,150100,367933545,4330,4330,4330,4330,0
20231211,150000,367933545,4330,4330,4330,4330,20
20231211,145900,367846945,4330,4330,4330,4330,0
20231211,145800,367846945,4330,4320,4330,4315,52
20231211,145700,367622500,4330,4330,4330,4330,0
20231211,145600,367622500,4330,4330,4330,4330,461
20231211,145500,365626370,4330,4330,4330,4330,0
20231211,145400,365626370,4330,4330,4330,4330,0
20231211,145300,365626370,4330,4330,4330,4330,0
20231211,145200,365626370,4330,4330,4330,4330,0
20231211,145100,365626370,4330,4330,4330,4330,1
20231211,145000,365622040,4315,4315,4315,4315,20
20231211,144900,365535740,4330,4330,4330,4330,0
20231211,144800,365535740,4330,4315,4330,4315,5548
20231211,144700,341564145,4325,4325,4325,4325,0
20231211,144600,341564145,4325,4325,4325,4325,2
20231211,144500,341555495,4320,4325,4325,4320,511
20231211,144400,339347920,4325,4325,4325,4325,500
20231211,144300,337185420,4325,4325,4325,4325,9
20231211,144200,337146495,4325,4325,4325,4325,3
20231211,144100,337133520,4325,4325,4325,4325,0
20231211,144000,337133520,4325,4325,4325,4325,0
20231211,143900,337133520,4325,4325,4325,4325,0
20231211,143800,337133520,4325,4325,4325,4325,0
20231211,143700,337133520,4325,4325,4325,4325,0
20231211,143600,337133520,4325,4325,4325,4325,0
20231211,143500,337133520,4325,4315,4325,4315,30
20231211,143400,337003970,4325,4325,4325,4325,0
20231211,143300,337003970,4325,4325,4325,4325,3
20231211,143200,336990995,4315,4315,4315,4315,0
20231211,143100,336990995,4315,4315,4315,4315,250
20231211,143000,335912245,4325,4325,4325,4325,0
20231211,142900,335912245,4325,4325,4325,4325,0
20231211,142800,335912245,4325,4325,4325,4325,1
20231211,142700,335907920,4320,4320,4320,4320,0
20231211,142600,335907920,4320,4320,4320,4320,8
20231211,142500,335873360,4320,4320,4320,4320,0
20231211,142400,335873360,4320,4320,4325,4320,1162
20231211,142300,330853510,4325,4325,4325,4325,0
20231211,142200,330853510,4325,4325,4325,4325,5
20231211,142100,330831885,4325,4325,4325,4325,0
20231211,142000,330831885,4325,4325,4325,4325,0
20231211,141900,330831885,4325,4325,4325,4325,0
20231211,141800,330831885,4325,4325,4325,4325,0
20231211,141700,330831885,4325,4325,4325,4325,0
20231211,141600,330831885,4325,4325,4325,4325,3
20231211,141500,330818910,4315,4315,4315,4315,20
20231211,141400,330732610,4315,4315,4315,4315,1300
20231211,141300,325123110,4325,4325,4325,4325,0
20231211,141200,325123110,4325,4325,4325,4325,0
20231211,141100,325123110,4325,4325,4325,4325,0
20231211,141000,325123110,4325,4325,4325,4325,3
20231211,140900,325110135,4315,4320,4325,4315,734
20231211,140800,321940250,4320,4320,4320,4315,456
20231211,140700,319970335,4320,4320,4320,4320,10
20231211,140600,319927135,4315,4315,4315,4315,231
20231211,140500,318930370,4315,4315,4315,4315,1
20231211,140400,318926055,4325,4320,4325,4320,13
20231211,140300,318869880,4330,4330,4330,4330,0
20231211,140200,318869880,4330,4330,4330,4330,0
20231211,140100,318869880,4330,4320,4330,4315,537
20231211,140000,316551820,4320,4325,4325,4320,5000
20231211,135900,294951270,4330,4330,4330,4330,3
20231211,135800,294938280,4325,4325,4325,4325,33
20231211,135700,294795555,4330,4330,4330,4330,0
20231211,135600,294795555,4330,4330,4330,4330,0
20231211,135500,294795555,4330,4325,4330,4325,23
20231211,135400,294696065,4330,4330,4330,4330,0
20231211,135300,294696065,4330,4330,4330,4330,0
20231211,135200,294696065,4330,4325,4330,4325,38
20231211,135100,294531690,4330,4330,4330,4330,0
20231211,135000,294531690,4330,4330,4330,4330,0
20231211,134900,294531690,4330,4330,4330,4330,0
20231211,134800,294531690,4330,4330,4330,4330,0
20231211,134700,294531690,4330,4330,4330,4330,0
20231211,134600,294531690,4330,4330,4330,4330,0
20231211,134500,294531690,4330,4325,4330,4325,505
20231211,134400,292347540,4330,4330,4330,4330,10
20231211,134300,292304240,4330,4330,4330,4330,15
20231211,134200,292239290,4330,4330,4330,4330,0
20231211,134100,292239290,4330,4330,4330,4330,0
20231211,134000,292239290,4330,4330,4330,4330,3
20231211,133900,292226300,4325,4325,4330,4325,448
20231211,133800,290288685,4325,4325,4325,4325,693
20231211,133700,287291460,4325,4325,4325,4325,5
20231211,133600,287269835,4320,4320,4320,4320,0
20231211,133500,287269835,4320,4325,4330,4320,381
20231211,133400,285622125,4330,4330,4330,4330,0
20231211,133300,285622125,4330,4330,4330,4330,0
20231211,133200,285622125,4330,4330,4330,4330,0
20231211,133100,285622125,4330,4330,4330,4330,0
20231211,133000,285622125,4330,4330,4330,4330,0
20231211,132900,285622125,4330,4330,4330,4330,0
20231211,132800,285622125,4330,4330,4330,4330,0
20231211,132700,285622125,4330,4330,4330,4330,0
20231211,132600,285622125,4330,4330,4330,4330,0
20231211,132500,285622125,4330,4330,4330,4330,0
20231211,132400,285622125,4330,4330,4330,4330,0
20231211,132300,285622125,4330,4330,4330,4330,0
20231211,132200,285622125,4330,4330,4330,4330,0
20231211,132100,285622125,4330,4330,4330,4330,0
20231211,132000,285622125,4330,4330,4330,4330,0
20231211,131900,285622125,4330,4330,4330,4330,0
20231211,131800,285622125,4330,4330,4330,4330,0
20231211,131700,285622125,4330,4330,4330,4330,10
20231211,131600,285578825,4325,4325,4325,4325,0
20231211,131500,285578825,4325,4325,4325,4325,139
20231211,131400,284977650,4335,4335,4335,4335,0
20231211,131300,284977650,4335,4335,4335,4335,0
20231211,131200,284977650,4335,4335,4335,4335,0
20231211,131100,284977650,4335,4330,4335,4330,547
20231211,131000,282609115,4330,4330,4330,4330,458
20231211,130900,280625975,4330,4330,4330,4330,0
20231211,130800,280625975,4330,4330,4330,4330,0
20231211,130700,280625975,4330,4330,4330,4330,0
20231211,130600,280625975,4330,4330,4330,4330,0
20231211,130500,280625975,4330,4330,4330,4330,3
20231211,130400,280612985,4325,4325,4325,4325,22
20231211,130300,280517835,4335,4335,4335,4335,0
20231211,130200,280517835,4335,4330,4335,4330,183
20231211,130100,279725430,4330,4330,4330,4330,0
20231211,130000,279725430,4330,4330,4330,4330,239
20231211,125900,278690560,4330,4330,4330,4330,8
20231211,125800,278655920,4330,4330,4330,4330,0
20231211,125700,278655920,4330,4330,4330,4330,0
20231211,125600,278655920,4330,4330,4330,4330,0
20231211,125500,278655920,4330,4330,4330,4330,23
20231211,125400,278556330,4330,4330,4335,4330,136
20231211,125300,277966840,4335,4330,4335,4330,239
20231211,125200,276931955,4330,4330,4330,4330,0
20231211,125100,276931955,4330,4330,4330,4330,0
20231211,125000,276931955,4330,4330,4330,4330,0
20231211,124900,276931955,4330,4330,4330,4330,2
20231211,124800,276923295,4330,4330,4330,4330,1000
20231211,124700,272593295,4330,4330,4330,4330,100
20231211,124600,272160295,4330,4330,4330,4330,3
20231211,124500,272147305,4330,4330,4330,4330,0
20231211,124400,272147305,4330,4330,4330,4330,0
20231211,124300,272147305,4330,4315,4330,4315,12
20231211,124200,272095495,4315,4315,4315,4315,310
20231211,124100,270757845,4330,4330,4330,4330,0
20231211,124000,270757845,4330,4330,4330,4330,0
20231211,123900,270757845,4330,4330,4330,4330,0
20231211,123800,270757845,4330,4330,4330,4330,0
20231211,123700,270757845,4330,4330,4330,4330,0
20231211,123600,270757845,4330,4330,4330,4330,0
20231211,123500,270757845,4330,4320,4330,4315,25
20231211,123400,270649875,4320,4320,4320,4320,0
20231211,123300,270649875,4320,4330,4330,4320,8
20231211,123200,270615295,4320,4320,4320,4320,20
20231211,123100,270528895,4330,4330,4330,4330,0
20231211,123000,270528895,4330,4330,4330,4330,0
20231211,122900,270528895,4330,4330,4330,4330,2
20231211,122800,270520235,4320,4320,4320,4320,3
20231211,122700,270507275,4330,4330,4330,4330,0
20231211,122600,270507275,4330,4330,4330,4330,3
20231211,122500,270494285,4325,4325,4325,4325,20
20231211,122400,270407785,4330,4330,4330,4330,0
20231211,122300,270407785,4330,4330,4330,4330,0
20231211,122200,270407785,4330,4330,4330,4330,0
20231211,122100,270407785,4330,4330,4330,4330,0
20231211,122000,270407785,4330,4330,4330,4330,5
20231211,121900,270386135,4325,4330,4330,4325,26
20231211,121800,270273670,4320,4320,4330,4315,14
20231211,121700,270213175,4330,4330,4330,4330,0
20231211,121600,270213175,4330,4325,4330,4315,6003
20231211,121500,244279960,4330,4325,4330,4325,23
20231211,121400,244180475,4335,4325,4335,4325,205
20231211,121300,243293800,4335,4335,4335,4335,0
20231211,121200,243293800,4335,4335,4335,4335,0
20231211,121100,243293800,4335,4335,4335,4335,0
20231211,121000,243293800,4335,4335,4335,4335,10
20231211,120900,243250450,4335,4335,4335,4335,10
20231211,120800,243207100,4340,4335,4340,4330,1545
20231211,120700,236517225,4340,4335,4340,4335,13
20231211,120600,236460860,4340,4340,4340,4340,0
20231211,120500,236460860,4340,4340,4340,4340,0
20231211,120400,236460860,4340,4340,4340,4340,0
20231211,120300,236460860,4340,4340,4340,4340,3
20231211,120200,236447840,4340,4340,4340,4340,0
20231211,120100,236447840,4340,4340,4340,4340,0
20231211,120000,236447840,4340,4335,4340,4335,494
20231211,115900,234306340,4340,4340,4340,4340,0
20231211,115800,234306340,4340,4340,4340,4340,0
20231211,115700,234306340,4340,4335,4340,4335,26
20231211,115600,234193625,4340,4340,4340,4340,3
20231211,115500,234180605,4335,4335,4335,4335,34
20231211,115400,234033215,4335,4335,4335,4335,1
20231211,115300,234028880,4340,4335,4340,4335,359
20231211,115200,232472605,4340,4340,4340,4340,103
20231211,115100,232025585,4340,4340,4340,4340,0
20231211,115000,232025585,4340,4340,4340,4340,0
20231211,114900,232025585,4340,4340,4340,4340,0
20231211,114800,232025585,4340,4340,4340,4340,0
20231211,114700,232025585,4340,4340,4340,4340,4
20231211,114600,232008225,4340,4340,4340,4340,123
20231211,114500,231474405,4340,4340,4340,4340,0
20231211,114400,231474405,4340,4340,4340,4340,3
20231211,114300,231461385,4335,4335,4335,4335,50
20231211,114200,231244635,4340,4340,4340,4340,2
20231211,114100,231235955,4340,4340,4340,4340,0
20231211,114000,231235955,4340,4340,4340,4340,0
20231211,113900,231235955,4340,4340,4340,4340,0
20231211,113800,231235955,4340,4340,4340,4340,57
20231211,113700,230988575,4340,4340,4340,4340,0
20231211,113600,230988575,4340,4335,4340,4335,21
20231211,113500,230897530,4335,4330,4335,4330,29
20231211,113400,230771920,4340,4340,4340,4340,0
20231211,113300,230771920,4340,4340,4340,4340,0
20231211,113200,230771920,4340,4340,4340,4340,0
20231211,113100,230771920,4340,4340,4340,4340,0
20231211,113000,230771920,4340,4340,4340,4340,0
20231211,112900,230771920,4340,4335,4340,4325,915
20231211,112800,226810585,4345,4345,4345,4345,0
20231211,112700,226810585,4345,4345,4345,4345,0
20231211,112600,226810585,4345,4345,4345,4345,0
20231211,112500,226810585,4345,4345,4345,4345,0
20231211,112400,226810585,4345,4345,4345,4345,2
20231211,112300,226801895,4335,4335,4335,4335,28
20231211,112200,226680515,4345,4345,4345,4345,0
20231211,112100,226680515,4345,4345,4345,4345,0
20231211,112000,226680515,4345,4335,4345,4335,467
20231211,111900,224656040,4340,4340,4340,4340,55
20231211,111800,224417340,4345,4345,4345,4345,0
20231211,111700,224417340,4345,4345,4345,4345,0
20231211,111600,224417340,4345,4345,4345,4345,20
20231211,111500,224330440,4345,4340,4345,4340,27
20231211,111400,224213230,4340,4340,4340,4340,0
20231211,111300,224213230,4340,4340,4340,4340,0
20231211,111200,224213230,4340,4340,4345,4340,62
20231211,111100,223944110,4345,4345,4345,4345,0
20231211,111000,223944110,4345,4345,4345,4345,0
20231211,110900,223944110,4345,4345,4345,4345,3
20231211,110800,223931075,4340,4340,4340,4340,270
20231211,110700,222759275,4340,4340,4340,4340,0
20231211,110600,222759275,4340,4340,4340,4340,252
20231211,110500,221665595,4340,4340,4340,4340,5
20231211,110400,221643895,4340,4340,4340,4340,0
20231211,110300,221643895,4340,4340,4340,4340,0
20231211,110200,221643895,4340,4335,4340,4335,54
20231211,110100,221409795,4335,4340,4340,4335,530
20231211,110000,219111645,4335,4335,4335,4335,350
20231211,105900,217594395,4340,4340,4340,4340,0
20231211,105800,217594395,4340,4335,4340,4335,553
20231211,105700,215197125,4335,4340,4340,4335,74
20231211,105600,214876090,4345,4345,4345,4345,0
20231211,105500,214876090,4345,4340,4345,4335,27
20231211,105400,214758950,4345,4345,4345,4345,0
20231211,105300,214758950,4345,4345,4345,4345,0
20231211,105200,214758950,4345,4345,4345,4340,21
20231211,105100,214667785,4340,4340,4340,4340,6
20231211,105000,214641745,4345,4345,4345,4340,215
20231211,104900,213708605,4340,4340,4340,4340,11
20231211,104800,213660865,4345,4345,4345,4345,0
20231211,104700,213660865,4345,4340,4345,4335,2856
20231211,104600,201271430,4345,4345,4345,4345,0
20231211,104500,201271430,4345,4340,4345,4340,10
20231211,104400,201228005,4345,4345,4345,4345,0
20231211,104300,201228005,4345,4345,4345,4345,0
20231211,104200,201228005,4345,4345,4345,4345,3
20231211,104100,201214970,4345,4345,4345,4345,0
20231211,104000,201214970,4345,4345,4345,4345,124
20231211,103900,200676190,4345,4345,4345,4345,0
20231211,103800,200676190,4345,4340,4345,4340,303
20231211,103700,199361155,4345,4345,4345,4345,0
20231211,103600,199361155,4345,4345,4345,4345,5
20231211,103500,199339430,4345,4340,4345,4340,24
20231211,103400,199235255,4345,4345,4345,4345,2
20231211,103300,199226565,4345,4345,4345,4345,0
20231211,103200,199226565,4345,4345,4345,4345,0
20231211,103100,199226565,4345,4345,4345,4345,0
20231211,103000,199226565,4345,4340,4345,4340,15
20231211,102900,199161440,4340,4345,4345,4340,23
20231211,102800,199061605,4345,4345,4345,4345,0
20231211,102700,199061605,4345,4345,4345,4345,0
20231211,102600,199061605,4345,4345,4345,4340,28
20231211,102500,198940045,4345,4345,4345,4345,602
20231211,102400,196324355,4345,4345,4345,4345,5
20231211,102300,196302630,4345,4345,4345,4345,0
20231211,102200,196302630,4345,4345,4345,4345,3
20231211,102100,196289595,4345,4345,4345,4345,0
20231211,102000,196289595,4345,4345,4345,4345,0
20231211,101900,196289595,4345,4345,4345,4345,6
20231211,101800,196263525,4345,4345,4345,4345,10
20231211,101700,196220075,4345,4345,4345,4345,11
20231211,101600,196172280,4340,4340,4345,4340,732
20231211,101500,192995395,4345,4340,4345,4340,24
20231211,101400,192891220,4345,4350,4350,4345,27
20231211,101300,192773895,4350,4350,4350,4350,0
20231211,101200,192773895,4350,4350,4350,4350,5
20231211,101100,192752145,4350,4350,4350,4350,20
20231211,101000,192665145,4350,4350,4350,4350,0
20231211,100900,192665145,4350,4350,4350,4350,0
20231211,100800,192665145,4350,4350,4350,4350,10
20231211,100700,192621645,4355,4355,4355,4355,0
20231211,100600,192621645,4355,4340,4355,4340,7358
20231211,100500,160680115,4340,4340,4340,4340,5
20231211,100400,160658415,4340,4340,4340,4340,0
20231211,100300,160658415,4340,4335,4340,4335,12
20231211,100200,160606385,4340,4340,4340,4335,68
20231211,100100,160311565,4340,4340,4340,4340,0
20231211,100000,160311565,4340,4330,4340,4330,6
20231211,095900,160285565,4340,4340,4340,4340,16
20231211,095800,160216125,4340,4335,4340,4335,5913
20231211,095700,134578195,4335,4335,4335,4335,5
20231211,095600,134556520,4335,4335,4335,4335,5097
20231211,095500,112461025,4340,4335,4340,4335,23
20231211,095400,112361310,4340,4355,4355,4340,2488
20231211,095300,101563360,4340,4345,4345,4340,669
20231211,095200,98657315,4360,4350,4360,4350,105
20231211,095100,98200265,4360,4360,4360,4360,0
20231211,095000,98200265,4360,4360,4360,4360,0
20231211,094900,98200265,4360,4365,4365,4350,624
20231211,094800,95485075,4365,4360,4365,4360,69
20231211,094700,95184230,4360,4360,4360,4360,0
20231211,094600,95184230,4360,4355,4360,4355,21
20231211,094500,95092725,4360,4360,4360,4360,0
20231211,094400,95092725,4360,4355,4360,4355,7
20231211,094300,95062235,4355,4345,4360,4345,160
20231211,094200,94365440,4355,4355,4355,4345,75
20231211,094100,94039215,4355,4355,4355,4355,3
20231211,094000,94026150,4355,4355,4355,4355,0
20231211,093900,94026150,4355,4355,4355,4355,0
20231211,093800,94026150,4355,4355,4355,4355,0
20231211,093700,94026150,4355,4355,4355,4355,1
20231211,093600,94021795,4355,4345,4355,4340,378
20231211,093500,92381205,4355,4340,4355,4340,23
20231211,093400,92281355,4365,4365,4365,4365,0
20231211,093300,92281355,4365,4365,4365,4365,0
20231211,093200,92281355,4365,4365,4365,4365,0
20231211,093100,92281355,4365,4365,4365,4365,0
20231211,093000,92281355,4365,4345,4365,4340,75
20231211,092900,91955800,4370,4370,4370,4370,0
20231211,092800,91955800,4370,4370,4370,4370,0
20231211,092700,91955800,4370,4370,4370,4370,0
20231211,092600,91955800,4370,4370,4370,4335,564
20231211,092500,89502990,4370,4370,4370,4370,0
20231211,092400,89502990,4370,4370,4370,4345,85
20231211,092300,89133340,4375,4375,4375,4375,0
20231211,092200,89133340,4375,4370,4375,4370,1190
20231211,092100,83933030,4370,4350,4375,4350,7749
20231211,092000,50137780,4350,4350,4350,4350,0
20231211,091900,50137780,4350,4330,4350,4330,121
20231211,091800,49613650,4355,4350,4355,4350,4533
20231211,091700,29878455,4350,4350,4350,4350,50
20231211,091600,29660955,4355,4335,4355,4335,419
20231211,091500,27844570,4335,4335,4335,4335,21
20231211,091400,27753535,4335,4335,4335,4335,170
20231211,091300,27016585,4355,4350,4355,4350,50
20231211,091200,26798895,4355,4355,4355,4355,10
20231211,091100,26755345,4330,4330,4330,4330,24
20231211,091000,26651425,4355,4355,4355,4355,0
20231211,090900,26651425,4355,4355,4355,4355,0
20231211,090800,26651425,4355,4355,4355,4355,0
20231211,090700,26651425,4355,4355,4355,4355,0
20231211,090600,26651425,4355,4355,4355,4355,1000
20231211,090500,22296425,4355,4355,4355,4355,1222
20231211,090400,16974615,4360,4360,4360,4360,0
20231211,090300,16974615,4360,4360,4360,4360,1
20231211,090200,16970255,4365,4345,4365,4325,2956
20231211,090100,4077870,4325,4325,4325,4325,10
20231211,090000,4034620,4355,4325,4365,4325,930