KissMeData/130500/min/candle-20231211.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231211,201600,287739640,3090,3090,3090,3090,1204
20231211,201500,287739640,3090,3090,3090,3090,0
20231211,201400,287739640,3090,3090,3090,3090,0
20231211,201300,287739640,3090,3090,3090,3090,0
20231211,201200,287739640,3090,3090,3090,3090,0
20231211,201100,287739640,3090,3090,3090,3090,0
20231211,201000,287739640,3090,3090,3090,3090,0
20231211,200900,287739640,3090,3090,3090,3090,0
20231211,200800,287739640,3090,3090,3090,3090,0
20231211,200700,287739640,3090,3090,3090,3090,0
20231211,200600,287739640,3090,3090,3090,3090,0
20231211,200500,287739640,3090,3090,3090,3090,0
20231211,200400,287739640,3090,3090,3090,3090,0
20231211,200300,287739640,3090,3090,3090,3090,0
20231211,200200,287739640,3090,3090,3090,3090,0
20231211,200100,287739640,3090,3090,3090,3090,0
20231211,200000,287739640,3090,3090,3090,3090,0
20231211,195900,287739640,3090,3090,3090,3090,0
20231211,195800,287739640,3090,3090,3090,3090,0
20231211,195700,287739640,3090,3090,3090,3090,0
20231211,195600,287739640,3090,3090,3090,3090,0
20231211,195500,287739640,3090,3090,3090,3090,0
20231211,195400,287739640,3090,3090,3090,3090,0
20231211,195300,287739640,3090,3090,3090,3090,0
20231211,195200,287739640,3090,3090,3090,3090,0
20231211,195100,287739640,3090,3090,3090,3090,0
20231211,195000,287739640,3090,3090,3090,3090,0
20231211,194900,287739640,3090,3090,3090,3090,0
20231211,194800,287739640,3090,3090,3090,3090,0
20231211,194700,287739640,3090,3090,3090,3090,0
20231211,194600,287739640,3090,3090,3090,3090,1204
20231211,194500,287739640,3090,3090,3090,3090,0
20231211,194400,287739640,3090,3090,3090,3090,0
20231211,194300,287739640,3090,3090,3090,3090,0
20231211,194200,287739640,3090,3090,3090,3090,0
20231211,194100,287739640,3090,3090,3090,3090,0
20231211,194000,287739640,3090,3090,3090,3090,0
20231211,193900,287739640,3090,3090,3090,3090,0
20231211,193800,287739640,3090,3090,3090,3090,0
20231211,193700,287739640,3090,3090,3090,3090,0
20231211,193600,287739640,3090,3090,3090,3090,0
20231211,193500,287739640,3090,3090,3090,3090,0
20231211,193400,287739640,3090,3090,3090,3090,0
20231211,193300,287739640,3090,3090,3090,3090,0
20231211,193200,287739640,3090,3090,3090,3090,0
20231211,193100,287739640,3090,3090,3090,3090,0
20231211,193000,287739640,3090,3090,3090,3090,0
20231211,192900,287739640,3090,3090,3090,3090,0
20231211,192800,287739640,3090,3090,3090,3090,0
20231211,192700,287739640,3090,3090,3090,3090,0
20231211,192600,287739640,3090,3090,3090,3090,0
20231211,192500,287739640,3090,3090,3090,3090,0
20231211,192400,287739640,3090,3090,3090,3090,0
20231211,192300,287739640,3090,3090,3090,3090,0
20231211,192200,287739640,3090,3090,3090,3090,0
20231211,192100,287739640,3090,3090,3090,3090,0
20231211,192000,287739640,3090,3090,3090,3090,0
20231211,191900,287739640,3090,3090,3090,3090,0
20231211,191800,287739640,3090,3090,3090,3090,0
20231211,191700,287739640,3090,3090,3090,3090,0
20231211,191600,287739640,3090,3090,3090,3090,1204
20231211,191500,287739640,3090,3090,3090,3090,0
20231211,191400,287739640,3090,3090,3090,3090,0
20231211,191300,287739640,3090,3090,3090,3090,0
20231211,191200,287739640,3090,3090,3090,3090,0
20231211,191100,287739640,3090,3090,3090,3090,0
20231211,191000,287739640,3090,3090,3090,3090,0
20231211,190900,287739640,3090,3090,3090,3090,0
20231211,190800,287739640,3090,3090,3090,3090,0
20231211,190700,287739640,3090,3090,3090,3090,0
20231211,190600,287739640,3090,3090,3090,3090,0
20231211,190500,287739640,3090,3090,3090,3090,0
20231211,190400,287739640,3090,3090,3090,3090,0
20231211,190300,287739640,3090,3090,3090,3090,0
20231211,190200,287739640,3090,3090,3090,3090,0
20231211,190100,287739640,3090,3090,3090,3090,0
20231211,190000,287739640,3090,3090,3090,3090,0
20231211,185900,287739640,3090,3090,3090,3090,0
20231211,185800,287739640,3090,3090,3090,3090,0
20231211,185700,287739640,3090,3090,3090,3090,0
20231211,185600,287739640,3090,3090,3090,3090,0
20231211,185500,287739640,3090,3090,3090,3090,0
20231211,185400,287739640,3090,3090,3090,3090,0
20231211,185300,287739640,3090,3090,3090,3090,0
20231211,185200,287739640,3090,3090,3090,3090,0
20231211,185100,287739640,3090,3090,3090,3090,0
20231211,185000,287739640,3090,3090,3090,3090,0
20231211,184900,287739640,3090,3090,3090,3090,0
20231211,184800,287739640,3090,3090,3090,3090,0
20231211,184700,287739640,3090,3090,3090,3090,0
20231211,184600,287739640,3090,3090,3090,3090,1204
20231211,184500,287739640,3090,3090,3090,3090,0
20231211,184400,287739640,3090,3090,3090,3090,0
20231211,184300,287739640,3090,3090,3090,3090,0
20231211,184200,287739640,3090,3090,3090,3090,0
20231211,184100,287739640,3090,3090,3090,3090,0
20231211,184000,287739640,3090,3090,3090,3090,0
20231211,183900,287739640,3090,3090,3090,3090,0
20231211,183800,287739640,3090,3090,3090,3090,0
20231211,183700,287739640,3090,3090,3090,3090,0
20231211,183600,287739640,3090,3090,3090,3090,0
20231211,183500,287739640,3090,3090,3090,3090,0
20231211,183400,287739640,3090,3090,3090,3090,0
20231211,183300,287739640,3090,3090,3090,3090,0
20231211,183200,287739640,3090,3090,3090,3090,0
20231211,183100,287739640,3090,3090,3090,3090,0
20231211,183000,287739640,3090,3090,3090,3090,0
20231211,182900,287739640,3090,3090,3090,3090,0
20231211,182800,287739640,3090,3090,3090,3090,0
20231211,182700,287739640,3090,3090,3090,3090,0
20231211,182600,287739640,3090,3090,3090,3090,0
20231211,182500,287739640,3090,3090,3090,3090,0
20231211,182400,287739640,3090,3090,3090,3090,0
20231211,182300,287739640,3090,3090,3090,3090,0
20231211,182200,287739640,3090,3090,3090,3090,0
20231211,182100,287739640,3090,3090,3090,3090,0
20231211,182000,287739640,3090,3090,3090,3090,0
20231211,181900,287739640,3090,3090,3090,3090,0
20231211,181800,287739640,3090,3090,3090,3090,0
20231211,181700,287739640,3090,3090,3090,3090,0
20231211,181600,287739640,3090,3090,3090,3090,1204
20231211,181500,287739640,3090,3090,3090,3090,0
20231211,181400,287739640,3090,3090,3090,3090,0
20231211,181300,287739640,3090,3090,3090,3090,0
20231211,181200,287739640,3090,3090,3090,3090,0
20231211,181100,287739640,3090,3090,3090,3090,0
20231211,181000,287739640,3090,3090,3090,3090,0
20231211,180900,287739640,3090,3090,3090,3090,0
20231211,180800,287739640,3090,3090,3090,3090,0
20231211,180700,287739640,3090,3090,3090,3090,0
20231211,180600,287739640,3090,3090,3090,3090,0
20231211,180500,287739640,3090,3090,3090,3090,0
20231211,180400,287739640,3090,3090,3090,3090,0
20231211,180300,287739640,3090,3090,3090,3090,0
20231211,180200,287739640,3090,3090,3090,3090,0
20231211,180100,287739640,3090,3090,3090,3090,0
20231211,180000,287739640,3090,3090,3090,3090,0
20231211,175900,287739640,3090,3090,3090,3090,0
20231211,175800,287739640,3090,3090,3090,3090,0
20231211,175700,287739640,3090,3090,3090,3090,0
20231211,175600,287739640,3090,3090,3090,3090,0
20231211,175500,287739640,3090,3090,3090,3090,0
20231211,175400,287739640,3090,3090,3090,3090,0
20231211,175300,287739640,3090,3090,3090,3090,0
20231211,175200,287739640,3090,3090,3090,3090,0
20231211,175100,287739640,3090,3090,3090,3090,0
20231211,175000,287739640,3090,3090,3090,3090,0
20231211,174900,287739640,3090,3090,3090,3090,0
20231211,174800,287739640,3090,3090,3090,3090,0
20231211,174700,287739640,3090,3090,3090,3090,0
20231211,174600,287739640,3090,3090,3090,3090,1204
20231211,174500,287739640,3090,3090,3090,3090,0
20231211,174400,287739640,3090,3090,3090,3090,0
20231211,174300,287739640,3090,3090,3090,3090,0
20231211,174200,287739640,3090,3090,3090,3090,0
20231211,174100,287739640,3090,3090,3090,3090,0
20231211,174000,287739640,3090,3090,3090,3090,0
20231211,173900,287739640,3090,3090,3090,3090,0
20231211,173800,287739640,3090,3090,3090,3090,0
20231211,173700,287739640,3090,3090,3090,3090,0
20231211,173600,287739640,3090,3090,3090,3090,0
20231211,173500,287739640,3090,3090,3090,3090,0
20231211,173400,287739640,3090,3090,3090,3090,0
20231211,173300,287739640,3090,3090,3090,3090,0
20231211,173200,287739640,3090,3090,3090,3090,0
20231211,173100,287739640,3090,3090,3090,3090,0
20231211,173000,287739640,3090,3090,3090,3090,0
20231211,172900,287739640,3090,3090,3090,3090,0
20231211,172800,287739640,3090,3090,3090,3090,0
20231211,172700,287739640,3090,3090,3090,3090,0
20231211,172600,287739640,3090,3090,3090,3090,0
20231211,172500,287739640,3090,3090,3090,3090,0
20231211,172400,287739640,3090,3090,3090,3090,0
20231211,172300,287739640,3090,3090,3090,3090,0
20231211,172200,287739640,3090,3090,3090,3090,0
20231211,172100,287739640,3090,3090,3090,3090,0
20231211,172000,287739640,3090,3090,3090,3090,0
20231211,171900,287739640,3090,3090,3090,3090,0
20231211,171800,287739640,3090,3090,3090,3090,0
20231211,171700,287739640,3090,3090,3090,3090,0
20231211,171600,287739640,3090,3090,3090,3090,1204
20231211,171500,287739640,3090,3090,3090,3090,0
20231211,171400,287739640,3090,3090,3090,3090,0
20231211,171300,287739640,3090,3090,3090,3090,0
20231211,171200,287739640,3090,3090,3090,3090,0
20231211,171100,287739640,3090,3090,3090,3090,0
20231211,171000,287739640,3090,3090,3090,3090,0
20231211,170900,287739640,3090,3090,3090,3090,0
20231211,170800,287739640,3090,3090,3090,3090,0
20231211,170700,287739640,3090,3090,3090,3090,0
20231211,170600,287739640,3090,3090,3090,3090,0
20231211,170500,287739640,3090,3090,3090,3090,0
20231211,170400,287739640,3090,3090,3090,3090,0
20231211,170300,287739640,3090,3090,3090,3090,0
20231211,170200,287739640,3090,3090,3090,3090,0
20231211,170100,287739640,3090,3090,3090,3090,0
20231211,170000,287739640,3090,3090,3090,3090,0
20231211,165900,287739640,3090,3090,3090,3090,0
20231211,165800,287739640,3090,3090,3090,3090,0
20231211,165700,287739640,3090,3090,3090,3090,0
20231211,165600,287739640,3090,3090,3090,3090,0
20231211,165500,287739640,3090,3090,3090,3090,0
20231211,165400,287739640,3090,3090,3090,3090,0
20231211,165300,287739640,3090,3090,3090,3090,0
20231211,165200,287739640,3090,3090,3090,3090,0
20231211,165100,287739640,3090,3090,3090,3090,0
20231211,165000,287739640,3090,3090,3090,3090,0
20231211,164900,287739640,3090,3090,3090,3090,0
20231211,164800,287739640,3090,3090,3090,3090,0
20231211,164700,287739640,3090,3090,3090,3090,0
20231211,164600,287739640,3090,3090,3090,3090,1204
20231211,164500,287739640,3090,3090,3090,3090,0
20231211,164400,287739640,3090,3090,3090,3090,0
20231211,164300,287739640,3090,3090,3090,3090,0
20231211,164200,287739640,3090,3090,3090,3090,0
20231211,164100,287739640,3090,3090,3090,3090,0
20231211,164000,287739640,3090,3090,3090,3090,0
20231211,163900,287739640,3090,3090,3090,3090,0
20231211,163800,287739640,3090,3090,3090,3090,0
20231211,163700,287739640,3090,3090,3090,3090,0
20231211,163600,287739640,3090,3090,3090,3090,0
20231211,163500,287739640,3090,3090,3090,3090,0
20231211,163400,287739640,3090,3090,3090,3090,0
20231211,163300,287739640,3090,3090,3090,3090,0
20231211,163200,287739640,3090,3090,3090,3090,0
20231211,163100,287739640,3090,3090,3090,3090,0
20231211,163000,287739640,3090,3090,3090,3090,0
20231211,162900,287739640,3090,3090,3090,3090,0
20231211,162800,287739640,3090,3090,3090,3090,0
20231211,162700,287739640,3090,3090,3090,3090,0
20231211,162600,287739640,3090,3090,3090,3090,0
20231211,162500,287739640,3090,3090,3090,3090,0
20231211,162400,287739640,3090,3090,3090,3090,0
20231211,162300,287739640,3090,3090,3090,3090,0
20231211,162200,287739640,3090,3090,3090,3090,0
20231211,162100,287739640,3090,3090,3090,3090,0
20231211,162000,287739640,3090,3090,3090,3090,0
20231211,161900,287739640,3090,3090,3090,3090,0
20231211,161800,287739640,3090,3090,3090,3090,0
20231211,161700,287739640,3090,3090,3090,3090,0
20231211,161600,287739640,3090,3090,3090,3090,1204
20231211,161500,287739640,3090,3090,3090,3090,0
20231211,161400,287739640,3090,3090,3090,3090,0
20231211,161300,287739640,3090,3090,3090,3090,0
20231211,161200,287739640,3090,3090,3090,3090,0
20231211,161100,287739640,3090,3090,3090,3090,0
20231211,161000,287739640,3090,3090,3090,3090,0
20231211,160900,287739640,3090,3090,3090,3090,0
20231211,160800,287739640,3090,3090,3090,3090,0
20231211,160700,287739640,3090,3090,3090,3090,0
20231211,160600,287739640,3090,3090,3090,3090,0
20231211,160500,287739640,3090,3090,3090,3090,0
20231211,160400,287739640,3090,3090,3090,3090,0
20231211,160300,287739640,3090,3090,3090,3090,0
20231211,160200,287739640,3090,3090,3090,3090,0
20231211,160100,287739640,3090,3090,3090,3090,0
20231211,160000,287739640,3090,3090,3090,3090,0
20231211,155900,287739640,3090,3090,3090,3090,0
20231211,155800,287739640,3090,3090,3090,3090,0
20231211,155700,287739640,3090,3090,3090,3090,0
20231211,155600,287739640,3090,3090,3090,3090,0
20231211,155500,287739640,3090,3090,3090,3090,0
20231211,155400,287739640,3090,3090,3090,3090,0
20231211,155300,287739640,3090,3090,3090,3090,0
20231211,155200,287739640,3090,3090,3090,3090,0
20231211,155100,287739640,3090,3090,3090,3090,0
20231211,155000,287739640,3090,3090,3090,3090,0
20231211,154900,287739640,3090,3090,3090,3090,0
20231211,154800,287739640,3090,3090,3090,3090,0
20231211,154700,287739640,3090,3090,3090,3090,0
20231211,154600,287739640,3090,3090,3090,3090,1204
20231211,154500,287739640,3090,3090,3090,3090,0
20231211,154400,287739640,3090,3090,3090,3090,0
20231211,154300,287739640,3090,3090,3090,3090,0
20231211,154200,287739640,3090,3090,3090,3090,0
20231211,154100,287739640,3090,3090,3090,3090,0
20231211,154000,287739640,3090,3090,3090,3090,0
20231211,153900,287739640,3090,3090,3090,3090,0
20231211,153800,287739640,3090,3090,3090,3090,0
20231211,153700,287739640,3090,3090,3090,3090,0
20231211,153600,287739640,3090,3090,3090,3090,0
20231211,153500,287739640,3090,3090,3090,3090,0
20231211,153400,287739640,3090,3090,3090,3090,0
20231211,153300,287739640,3090,3090,3090,3090,0
20231211,153200,287739640,3090,3090,3090,3090,0
20231211,153100,287739640,3090,3090,3090,3090,0
20231211,153000,287739640,3090,3090,3090,3090,1204
20231211,152900,284019280,3100,3100,3100,3100,0
20231211,152800,284019280,3100,3100,3100,3100,0
20231211,152700,284019280,3100,3100,3100,3100,0
20231211,152600,284019280,3100,3100,3100,3100,0
20231211,152500,284019280,3100,3100,3100,3100,0
20231211,152400,284019280,3100,3100,3100,3100,0
20231211,152300,284019280,3100,3100,3100,3100,0
20231211,152200,284019280,3100,3100,3100,3100,0
20231211,152100,284019280,3100,3100,3100,3100,0
20231211,152000,284019280,3100,3100,3100,3100,0
20231211,151900,284019280,3100,3100,3100,3095,938
20231211,151800,281112730,3100,3100,3105,3100,347
20231211,151700,280037000,3095,3095,3095,3095,0
20231211,151600,280037000,3095,3095,3095,3095,10
20231211,151500,280006050,3100,3100,3100,3100,369
20231211,151400,278862150,3100,3095,3100,3095,515
20231211,151300,277268215,3100,3100,3100,3100,0
20231211,151200,277268215,3100,3100,3100,3100,0
20231211,151100,277268215,3100,3095,3100,3095,102
20231211,151000,276952515,3100,3100,3100,3100,906
20231211,150900,274143915,3110,3110,3110,3110,0
20231211,150800,274143915,3110,3110,3110,3105,45
20231211,150700,274004035,3110,3110,3110,3110,100
20231211,150600,273693035,3110,3110,3110,3110,1
20231211,150500,273689925,3110,3110,3110,3110,5
20231211,150400,273674375,3110,3110,3110,3110,1
20231211,150300,273671265,3110,3110,3110,3110,0
20231211,150200,273671265,3110,3110,3110,3110,0
20231211,150100,273671265,3110,3110,3110,3110,0
20231211,150000,273671265,3110,3100,3110,3100,659
20231211,145900,271627740,3095,3095,3095,3095,120
20231211,145800,271256340,3100,3100,3100,3100,0
20231211,145700,271256340,3100,3100,3100,3100,53
20231211,145600,271092040,3100,3100,3100,3100,0
20231211,145500,271092040,3100,3100,3100,3100,4
20231211,145400,271079640,3100,3100,3100,3100,0
20231211,145300,271079640,3100,3100,3100,3100,20
20231211,145200,271017640,3100,3100,3100,3100,32
20231211,145100,270918440,3100,3095,3100,3095,321
20231211,145000,269924530,3100,3100,3100,3100,90
20231211,144900,269645530,3100,3100,3100,3100,1
20231211,144800,269642430,3100,3100,3100,3100,0
20231211,144700,269642430,3100,3100,3100,3100,1
20231211,144600,269639330,3105,3105,3105,3105,0
20231211,144500,269639330,3105,3105,3105,3105,0
20231211,144400,269639330,3105,3095,3105,3090,3162
20231211,144300,259833795,3095,3100,3100,3095,1577
20231211,144200,254951295,3105,3105,3105,3105,1
20231211,144100,254948190,3105,3105,3105,3105,1
20231211,144000,254945085,3105,3100,3105,3100,621
20231211,143900,253019400,3110,3110,3110,3110,40
20231211,143800,252895000,3100,3100,3100,3100,20
20231211,143700,252833000,3110,3110,3110,3110,100
20231211,143600,252522000,3100,3100,3100,3100,0
20231211,143500,252522000,3100,3100,3100,3100,0
20231211,143400,252522000,3100,3100,3100,3100,1493
20231211,143300,247893700,3100,3100,3100,3100,0
20231211,143200,247893700,3100,3100,3100,3100,30
20231211,143100,247800700,3100,3100,3100,3100,0
20231211,143000,247800700,3100,3100,3100,3100,0
20231211,142900,247800700,3100,3100,3100,3100,0
20231211,142800,247800700,3100,3100,3100,3100,10
20231211,142700,247769700,3100,3100,3100,3100,5
20231211,142600,247754200,3100,3100,3100,3100,70
20231211,142500,247537200,3100,3100,3100,3100,0
20231211,142400,247537200,3100,3100,3100,3100,0
20231211,142300,247537200,3100,3100,3100,3100,100
20231211,142200,247227200,3100,3100,3100,3100,5
20231211,142100,247211700,3100,3100,3100,3100,1
20231211,142000,247208600,3095,3095,3095,3095,0
20231211,141900,247208600,3095,3095,3095,3095,0
20231211,141800,247208600,3095,3095,3095,3095,0
20231211,141700,247208600,3095,3095,3095,3095,0
20231211,141600,247208600,3095,3095,3095,3095,0
20231211,141500,247208600,3095,3100,3100,3095,855
20231211,141400,244558865,3100,3100,3100,3100,0
20231211,141300,244558865,3100,3100,3100,3100,0
20231211,141200,244558865,3100,3100,3100,3100,0
20231211,141100,244558865,3100,3100,3100,3100,0
20231211,141000,244558865,3100,3100,3100,3100,0
20231211,140900,244558865,3100,3100,3100,3100,0
20231211,140800,244558865,3100,3100,3100,3100,766
20231211,140700,242184265,3110,3110,3110,3110,0
20231211,140600,242184265,3110,3110,3110,3110,0
20231211,140500,242184265,3110,3110,3110,3110,0
20231211,140400,242184265,3110,3110,3110,3110,0
20231211,140300,242184265,3110,3110,3110,3110,0
20231211,140200,242184265,3110,3110,3110,3110,0
20231211,140100,242184265,3110,3110,3110,3110,12
20231211,140000,242146945,3120,3120,3120,3120,10
20231211,135900,242115745,3120,3105,3120,3105,10
20231211,135800,242084595,3100,3100,3100,3100,0
20231211,135700,242084595,3100,3100,3100,3100,0
20231211,135600,242084595,3100,3100,3100,3100,0
20231211,135500,242084595,3100,3100,3100,3100,1
20231211,135400,242081495,3095,3100,3100,3095,100
20231211,135300,241771650,3110,3110,3110,3110,0
20231211,135200,241771650,3110,3110,3110,3110,0
20231211,135100,241771650,3110,3110,3110,3110,22
20231211,135000,241703230,3105,3105,3105,3105,3
20231211,134900,241693915,3105,3105,3105,3105,0
20231211,134800,241693915,3105,3105,3105,3105,0
20231211,134700,241693915,3105,3105,3105,3105,0
20231211,134600,241693915,3105,3100,3105,3100,10
20231211,134500,241662900,3100,3100,3100,3100,0
20231211,134400,241662900,3100,3100,3100,3100,30
20231211,134300,241569900,3100,3100,3100,3100,10
20231211,134200,241538900,3100,3100,3100,3100,453
20231211,134100,240134600,3105,3105,3105,3105,2
20231211,134000,240128390,3105,3100,3105,3100,56
20231211,133900,239954515,3105,3105,3105,3105,0
20231211,133800,239954515,3105,3105,3105,3105,80
20231211,133700,239706115,3105,3105,3105,3105,15
20231211,133600,239659540,3100,3100,3100,3100,0
20231211,133500,239659540,3100,3100,3100,3100,0
20231211,133400,239659540,3100,3100,3100,3100,4
20231211,133300,239647140,3100,3100,3100,3100,0
20231211,133200,239647140,3100,3100,3100,3100,0
20231211,133100,239647140,3100,3100,3100,3100,57
20231211,133000,239470440,3100,3100,3100,3100,137
20231211,132900,239045740,3100,3105,3105,3100,896
20231211,132800,236268115,3105,3105,3105,3105,0
20231211,132700,236268115,3105,3105,3105,3105,0
20231211,132600,236268115,3105,3105,3105,3105,6
20231211,132500,236249485,3105,3105,3105,3105,0
20231211,132400,236249485,3105,3105,3105,3105,390
20231211,132300,235038535,3105,3110,3110,3105,111
20231211,132200,234693845,3110,3105,3110,3105,5
20231211,132100,234678310,3115,3115,3115,3115,0
20231211,132000,234678310,3115,3115,3115,3115,0
20231211,131900,234678310,3115,3115,3115,3115,5
20231211,131800,234662735,3100,3100,3100,3100,0
20231211,131700,234662735,3100,3100,3100,3100,399
20231211,131600,233425835,3100,3100,3100,3100,30
20231211,131500,233332835,3100,3100,3100,3100,60
20231211,131400,233146835,3100,3100,3100,3100,0
20231211,131300,233146835,3100,3100,3100,3100,0
20231211,131200,233146835,3100,3100,3100,3100,0
20231211,131100,233146835,3100,3100,3100,3100,0
20231211,131000,233146835,3100,3100,3100,3100,100
20231211,130900,232836835,3100,3100,3100,3100,250
20231211,130800,232061835,3115,3115,3115,3115,1
20231211,130700,232058720,3095,3100,3100,3095,2485
20231211,130600,224364905,3115,3115,3115,3115,1
20231211,130500,224361790,3100,3105,3105,3100,1000
20231211,130400,221261780,3115,3115,3115,3115,0
20231211,130300,221261780,3115,3115,3115,3115,0
20231211,130200,221261780,3115,3115,3115,3115,0
20231211,130100,221261780,3115,3115,3115,3115,20
20231211,130000,221199480,3115,3115,3115,3115,1
20231211,125900,221196365,3100,3100,3100,3100,2000
20231211,125800,214996365,3105,3110,3110,3105,768
20231211,125700,212610945,3120,3120,3120,3120,1
20231211,125600,212607825,3110,3110,3110,3110,0
20231211,125500,212607825,3110,3110,3110,3110,0
20231211,125400,212607825,3110,3110,3110,3110,0
20231211,125300,212607825,3110,3110,3110,3110,0
20231211,125200,212607825,3110,3110,3110,3110,199
20231211,125100,211988935,3110,3110,3110,3110,0
20231211,125000,211988935,3110,3110,3110,3110,2
20231211,124900,211982715,3110,3110,3110,3110,1
20231211,124800,211979605,3110,3110,3110,3110,0
20231211,124700,211979605,3110,3110,3110,3110,0
20231211,124600,211979605,3110,3110,3110,3110,5
20231211,124500,211964055,3105,3105,3105,3105,0
20231211,124400,211964055,3105,3105,3105,3105,0
20231211,124300,211964055,3105,3100,3105,3100,6
20231211,124200,211945440,3100,3100,3100,3100,0
20231211,124100,211945440,3100,3105,3105,3100,27
20231211,124000,211861620,3105,3105,3105,3105,62
20231211,123900,211669110,3105,3105,3105,3105,0
20231211,123800,211669110,3105,3105,3105,3105,0
20231211,123700,211669110,3105,3105,3105,3105,0
20231211,123600,211669110,3105,3105,3105,3105,0
20231211,123500,211669110,3105,3105,3105,3105,19
20231211,123400,211610115,3105,3105,3105,3105,1
20231211,123300,211607010,3100,3100,3100,3100,0
20231211,123200,211607010,3100,3100,3100,3100,5
20231211,123100,211591510,3100,3100,3100,3100,75
20231211,123000,211359010,3100,3100,3100,3100,0
20231211,122900,211359010,3100,3100,3100,3100,0
20231211,122800,211359010,3100,3100,3100,3100,410
20231211,122700,210088010,3095,3095,3095,3095,0
20231211,122600,210088010,3095,3105,3110,3095,48
20231211,122500,209938980,3095,3095,3095,3095,0
20231211,122400,209938980,3095,3100,3100,3095,3
20231211,122300,209929685,3095,3095,3095,3095,0
20231211,122200,209929685,3095,3100,3100,3095,1230
20231211,122100,206119120,3100,3100,3100,3100,0
20231211,122000,206119120,3100,3100,3100,3100,0
20231211,121900,206119120,3100,3100,3100,3100,0
20231211,121800,206119120,3100,3100,3100,3100,0
20231211,121700,206119120,3100,3100,3100,3100,0
20231211,121600,206119120,3100,3105,3105,3100,2180
20231211,121500,199353480,3105,3105,3105,3105,2
20231211,121400,199347270,3110,3110,3110,3110,100
20231211,121300,199036270,3105,3105,3105,3105,5
20231211,121200,199020745,3105,3105,3105,3105,0
20231211,121100,199020745,3105,3110,3110,3105,153
20231211,121000,198544930,3105,3105,3105,3105,0
20231211,120900,198544930,3105,3105,3105,3105,33
20231211,120800,198442465,3110,3110,3110,3110,0
20231211,120700,198442465,3110,3110,3110,3110,10
20231211,120600,198411365,3110,3110,3110,3110,10
20231211,120500,198380265,3110,3105,3110,3105,2132
20231211,120400,191760295,3105,3110,3110,3105,1000
20231211,120300,188653165,3110,3110,3110,3110,0
20231211,120200,188653165,3110,3110,3110,3110,0
20231211,120100,188653165,3110,3110,3110,3110,0
20231211,120000,188653165,3110,3120,3120,3110,404
20231211,115900,187395770,3125,3125,3125,3125,100
20231211,115800,187083270,3125,3120,3125,3120,37
20231211,115700,186967825,3120,3120,3120,3120,0
20231211,115600,186967825,3120,3120,3120,3120,0
20231211,115500,186967825,3120,3120,3120,3120,32
20231211,115400,186867985,3120,3120,3120,3120,70
20231211,115300,186649585,3120,3120,3120,3120,1
20231211,115200,186646465,3110,3110,3110,3110,0
20231211,115100,186646465,3110,3110,3110,3110,0
20231211,115000,186646465,3110,3110,3110,3110,0
20231211,114900,186646465,3110,3110,3110,3110,0
20231211,114800,186646465,3110,3110,3110,3110,0
20231211,114700,186646465,3110,3110,3110,3110,0
20231211,114600,186646465,3110,3110,3110,3110,0
20231211,114500,186646465,3110,3110,3110,3110,491
20231211,114400,185119455,3110,3110,3110,3110,0
20231211,114300,185119455,3110,3110,3110,3110,0
20231211,114200,185119455,3110,3110,3110,3110,0
20231211,114100,185119455,3110,3110,3110,3110,50
20231211,114000,184963955,3110,3110,3110,3110,0
20231211,113900,184963955,3110,3110,3110,3110,0
20231211,113800,184963955,3110,3110,3110,3110,44
20231211,113700,184827115,3110,3110,3110,3110,0
20231211,113600,184827115,3110,3110,3110,3110,0
20231211,113500,184827115,3110,3110,3110,3110,0
20231211,113400,184827115,3110,3110,3110,3110,0
20231211,113300,184827115,3110,3110,3110,3110,0
20231211,113200,184827115,3110,3110,3110,3110,0
20231211,113100,184827115,3110,3110,3110,3110,0
20231211,113000,184827115,3110,3110,3110,3110,0
20231211,112900,184827115,3110,3110,3110,3110,0
20231211,112800,184827115,3110,3110,3110,3110,0
20231211,112700,184827115,3110,3110,3110,3110,0
20231211,112600,184827115,3110,3120,3125,3110,9
20231211,112500,184799045,3115,3115,3115,3115,19
20231211,112400,184739860,3115,3115,3115,3115,0
20231211,112300,184739860,3115,3115,3115,3115,0
20231211,112200,184739860,3115,3115,3115,3115,0
20231211,112100,184739860,3115,3115,3115,3115,0
20231211,112000,184739860,3115,3115,3115,3115,0
20231211,111900,184739860,3115,3115,3115,3115,8
20231211,111800,184714940,3120,3120,3120,3120,15
20231211,111700,184668140,3125,3120,3125,3120,205
20231211,111600,184028440,3120,3120,3120,3120,1
20231211,111500,184025320,3115,3115,3115,3115,1
20231211,111400,184022205,3115,3115,3115,3115,0
20231211,111300,184022205,3115,3115,3115,3115,45
20231211,111200,183882030,3110,3110,3110,3110,7
20231211,111100,183860260,3110,3110,3110,3110,0
20231211,111000,183860260,3110,3110,3110,3110,6
20231211,110900,183841600,3110,3110,3110,3110,6
20231211,110800,183822940,3115,3105,3115,3105,158
20231211,110700,183332130,3105,3105,3105,3105,2
20231211,110600,183325920,3105,3105,3105,3105,2
20231211,110500,183319710,3105,3105,3105,3105,60
20231211,110400,183133410,3105,3110,3110,3105,2
20231211,110300,183127195,3115,3115,3115,3115,0
20231211,110200,183127195,3115,3115,3115,3115,1
20231211,110100,183124080,3115,3115,3115,3115,5
20231211,110000,183108505,3115,3115,3115,3115,0
20231211,105900,183108505,3115,3115,3115,3115,4
20231211,105800,183096045,3115,3115,3115,3115,0
20231211,105700,183096045,3115,3115,3115,3115,1
20231211,105600,183092930,3120,3120,3120,3120,0
20231211,105500,183092930,3120,3115,3120,3115,110
20231211,105400,182749755,3120,3115,3120,3115,46
20231211,105300,182606255,3120,3120,3120,3120,0
20231211,105200,182606255,3120,3120,3120,3120,0
20231211,105100,182606255,3120,3120,3120,3120,0
20231211,105000,182606255,3120,3120,3120,3120,92
20231211,104900,182319215,3110,3110,3110,3110,21
20231211,104800,182253905,3105,3105,3105,3105,0
20231211,104700,182253905,3105,3105,3105,3105,0
20231211,104600,182253905,3105,3105,3105,3105,4
20231211,104500,182241485,3105,3105,3105,3105,11
20231211,104400,182207330,3105,3110,3110,3105,108
20231211,104300,181871980,3110,3110,3110,3110,68
20231211,104200,181660500,3110,3110,3110,3110,0
20231211,104100,181660500,3110,3110,3110,3110,0
20231211,104000,181660500,3110,3110,3110,3110,0
20231211,103900,181660500,3110,3110,3110,3110,0
20231211,103800,181660500,3110,3110,3110,3110,0
20231211,103700,181660500,3110,3110,3110,3110,0
20231211,103600,181660500,3110,3110,3110,3110,26
20231211,103500,181579640,3115,3115,3115,3115,0
20231211,103400,181579640,3115,3105,3115,3100,734
20231211,103300,179303485,3105,3105,3105,3105,0
20231211,103200,179303485,3105,3110,3110,3105,11
20231211,103100,179269280,3110,3110,3110,3110,0
20231211,103000,179269280,3110,3110,3110,3110,0
20231211,102900,179269280,3110,3110,3110,3110,0
20231211,102800,179269280,3110,3110,3110,3110,10
20231211,102700,179238180,3105,3105,3105,3105,200
20231211,102600,178617180,3105,3105,3105,3105,0
20231211,102500,178617180,3105,3105,3105,3105,0
20231211,102400,178617180,3105,3105,3105,3105,0
20231211,102300,178617180,3105,3105,3105,3105,0
20231211,102200,178617180,3105,3105,3105,3105,0
20231211,102100,178617180,3105,3105,3105,3105,0
20231211,102000,178617180,3105,3105,3105,3105,0
20231211,101900,178617180,3105,3105,3105,3105,1
20231211,101800,178614075,3100,3100,3100,3100,0
20231211,101700,178614075,3100,3100,3100,3100,80
20231211,101600,178366075,3100,3100,3115,3100,94
20231211,101500,178074660,3100,3105,3105,3100,500
20231211,101400,176524070,3115,3115,3115,3115,2
20231211,101300,176517840,3125,3125,3125,3125,0
20231211,101200,176517840,3125,3125,3125,3125,0
20231211,101100,176517840,3125,3125,3125,3125,0
20231211,101000,176517840,3125,3125,3125,3125,0
20231211,100900,176517840,3125,3115,3125,3115,114
20231211,100800,176162705,3100,3110,3110,3100,832
20231211,100700,173582760,3120,3120,3120,3120,95
20231211,100600,173286360,3125,3115,3125,3115,8
20231211,100500,173261390,3115,3115,3115,3115,3
20231211,100400,173252045,3110,3110,3110,3110,106
20231211,100300,172922385,3105,3090,3140,3090,171
20231211,100200,172387950,3115,3135,3140,3060,3320
20231211,100100,162140590,3140,3135,3140,3135,650
20231211,100000,160100045,3135,3135,3135,3125,52
20231211,095900,159937035,3125,3125,3125,3125,184
20231211,095800,159362035,3125,3135,3250,3110,3724
20231211,095700,147495755,3135,3145,3200,3125,902
20231211,095600,144651050,3145,3100,3240,3100,5683
20231211,095500,126689850,3100,3095,3100,3095,306
20231211,095400,125741305,3090,3080,3090,3080,31
20231211,095300,125645765,3075,3075,3075,3075,0
20231211,095200,125645765,3075,3080,3080,3075,629
20231211,095100,123711230,3080,3080,3080,3080,0
20231211,095000,123711230,3080,3080,3080,3080,0
20231211,094900,123711230,3080,3080,3080,3080,0
20231211,094800,123711230,3080,3080,3085,3080,778
20231211,094700,121314920,3075,3075,3075,3075,250
20231211,094600,120546170,3075,3075,3075,3075,0
20231211,094500,120546170,3075,3075,3075,3075,0
20231211,094400,120546170,3075,3075,3075,3075,0
20231211,094300,120546170,3075,3075,3075,3075,812
20231211,094200,118049270,3075,3075,3075,3075,29
20231211,094100,117960095,3075,3075,3075,3075,88
20231211,094000,117689495,3075,3075,3075,3075,213
20231211,093900,117034520,3075,3070,3075,3070,85
20231211,093800,116773490,3080,3050,3080,3050,494
20231211,093700,115260145,3050,3075,3075,3050,5521
20231211,093600,98381555,3075,3075,3075,3075,0
20231211,093500,98381555,3075,3080,3080,3075,614
20231211,093400,96493500,3080,3080,3080,3080,10
20231211,093300,96462700,3080,3090,3090,3080,342
20231211,093200,95408825,3090,3090,3090,3090,124
20231211,093100,95025665,3095,3090,3095,3090,38
20231211,093000,94908205,3090,3090,3090,3090,25
20231211,092900,94830955,3095,3095,3095,3095,11
20231211,092800,94796910,3090,3095,3095,3090,477
20231211,092700,93320600,3095,3095,3095,3095,64
20231211,092600,93122520,3090,3085,3090,3085,105
20231211,092500,92798570,3080,3080,3080,3080,177
20231211,092400,92253410,3080,3080,3080,3080,24
20231211,092300,92179490,3080,3085,3085,3080,368
20231211,092200,91045950,3085,3080,3085,3075,500
20231211,092100,89507110,3085,3080,3085,3075,1160
20231211,092000,85929295,3080,3080,3080,3080,10
20231211,091900,85898495,3075,3080,3080,3075,20
20231211,091800,85836945,3075,3075,3075,3075,0
20231211,091700,85836945,3075,3070,3075,3065,1350
20231211,091600,81697690,3075,3065,3075,3050,961
20231211,091500,78761950,3060,3055,3065,3055,819
20231211,091400,76253190,3060,3080,3080,3060,2427
20231211,091300,68811815,3075,3100,3100,3075,1270
20231211,091200,64898355,3100,3115,3120,3100,1811
20231211,091100,59269120,3120,3120,3120,3120,1444
20231211,091000,54763840,3120,3135,3135,3120,1471
20231211,090900,50167680,3145,3140,3145,3135,1954
20231211,090800,44031450,3145,3145,3145,3145,577
20231211,090700,42216785,3155,3155,3155,3155,0
20231211,090600,42216785,3155,3160,3160,3155,107
20231211,090500,41879095,3155,3155,3160,3150,2304
20231211,090400,34610840,3155,3155,3155,3155,3
20231211,090300,34601375,3150,3155,3160,3150,2733
20231211,090200,25990225,3170,3155,3170,3155,640
20231211,090100,23962235,3155,3160,3170,3155,1757
20231211,090000,18412580,3155,3155,3155,3155,5836