KissMeData/130740/min/candle-20231205.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231205,201700,276208240,2615,2615,2615,2615,4429
20231205,201600,276208240,2615,2615,2615,2615,0
20231205,201500,276208240,2615,2615,2615,2615,0
20231205,201400,276208240,2615,2615,2615,2615,0
20231205,201300,276208240,2615,2615,2615,2615,0
20231205,201200,276208240,2615,2615,2615,2615,0
20231205,201100,276208240,2615,2615,2615,2615,0
20231205,201000,276208240,2615,2615,2615,2615,0
20231205,200900,276208240,2615,2615,2615,2615,0
20231205,200800,276208240,2615,2615,2615,2615,0
20231205,200700,276208240,2615,2615,2615,2615,0
20231205,200600,276208240,2615,2615,2615,2615,0
20231205,200500,276208240,2615,2615,2615,2615,0
20231205,200400,276208240,2615,2615,2615,2615,0
20231205,200300,276208240,2615,2615,2615,2615,0
20231205,200200,276208240,2615,2615,2615,2615,0
20231205,200100,276208240,2615,2615,2615,2615,0
20231205,200000,276208240,2615,2615,2615,2615,0
20231205,195900,276208240,2615,2615,2615,2615,0
20231205,195800,276208240,2615,2615,2615,2615,0
20231205,195700,276208240,2615,2615,2615,2615,0
20231205,195600,276208240,2615,2615,2615,2615,0
20231205,195500,276208240,2615,2615,2615,2615,0
20231205,195400,276208240,2615,2615,2615,2615,0
20231205,195300,276208240,2615,2615,2615,2615,0
20231205,195200,276208240,2615,2615,2615,2615,0
20231205,195100,276208240,2615,2615,2615,2615,0
20231205,195000,276208240,2615,2615,2615,2615,0
20231205,194900,276208240,2615,2615,2615,2615,0
20231205,194800,276208240,2615,2615,2615,2615,0
20231205,194700,276208240,2615,2615,2615,2615,4429
20231205,194600,276208240,2615,2615,2615,2615,0
20231205,194500,276208240,2615,2615,2615,2615,0
20231205,194400,276208240,2615,2615,2615,2615,0
20231205,194300,276208240,2615,2615,2615,2615,0
20231205,194200,276208240,2615,2615,2615,2615,0
20231205,194100,276208240,2615,2615,2615,2615,0
20231205,194000,276208240,2615,2615,2615,2615,0
20231205,193900,276208240,2615,2615,2615,2615,0
20231205,193800,276208240,2615,2615,2615,2615,0
20231205,193700,276208240,2615,2615,2615,2615,0
20231205,193600,276208240,2615,2615,2615,2615,0
20231205,193500,276208240,2615,2615,2615,2615,0
20231205,193400,276208240,2615,2615,2615,2615,0
20231205,193300,276208240,2615,2615,2615,2615,0
20231205,193200,276208240,2615,2615,2615,2615,0
20231205,193100,276208240,2615,2615,2615,2615,0
20231205,193000,276208240,2615,2615,2615,2615,0
20231205,192900,276208240,2615,2615,2615,2615,0
20231205,192800,276208240,2615,2615,2615,2615,0
20231205,192700,276208240,2615,2615,2615,2615,0
20231205,192600,276208240,2615,2615,2615,2615,0
20231205,192500,276208240,2615,2615,2615,2615,0
20231205,192400,276208240,2615,2615,2615,2615,0
20231205,192300,276208240,2615,2615,2615,2615,0
20231205,192200,276208240,2615,2615,2615,2615,0
20231205,192100,276208240,2615,2615,2615,2615,0
20231205,192000,276208240,2615,2615,2615,2615,0
20231205,191900,276208240,2615,2615,2615,2615,0
20231205,191800,276208240,2615,2615,2615,2615,0
20231205,191700,276208240,2615,2615,2615,2615,4429
20231205,191600,276208240,2615,2615,2615,2615,0
20231205,191500,276208240,2615,2615,2615,2615,0
20231205,191400,276208240,2615,2615,2615,2615,0
20231205,191300,276208240,2615,2615,2615,2615,0
20231205,191200,276208240,2615,2615,2615,2615,0
20231205,191100,276208240,2615,2615,2615,2615,0
20231205,191000,276208240,2615,2615,2615,2615,0
20231205,190900,276208240,2615,2615,2615,2615,0
20231205,190800,276208240,2615,2615,2615,2615,0
20231205,190700,276208240,2615,2615,2615,2615,0
20231205,190600,276208240,2615,2615,2615,2615,0
20231205,190500,276208240,2615,2615,2615,2615,0
20231205,190400,276208240,2615,2615,2615,2615,0
20231205,190300,276208240,2615,2615,2615,2615,0
20231205,190200,276208240,2615,2615,2615,2615,0
20231205,190100,276208240,2615,2615,2615,2615,0
20231205,190000,276208240,2615,2615,2615,2615,0
20231205,185900,276208240,2615,2615,2615,2615,0
20231205,185800,276208240,2615,2615,2615,2615,0
20231205,185700,276208240,2615,2615,2615,2615,0
20231205,185600,276208240,2615,2615,2615,2615,0
20231205,185500,276208240,2615,2615,2615,2615,0
20231205,185400,276208240,2615,2615,2615,2615,0
20231205,185300,276208240,2615,2615,2615,2615,0
20231205,185200,276208240,2615,2615,2615,2615,0
20231205,185100,276208240,2615,2615,2615,2615,0
20231205,185000,276208240,2615,2615,2615,2615,0
20231205,184900,276208240,2615,2615,2615,2615,0
20231205,184800,276208240,2615,2615,2615,2615,0
20231205,184700,276208240,2615,2615,2615,2615,4429
20231205,184600,276208240,2615,2615,2615,2615,0
20231205,184500,276208240,2615,2615,2615,2615,0
20231205,184400,276208240,2615,2615,2615,2615,0
20231205,184300,276208240,2615,2615,2615,2615,0
20231205,184200,276208240,2615,2615,2615,2615,0
20231205,184100,276208240,2615,2615,2615,2615,0
20231205,184000,276208240,2615,2615,2615,2615,0
20231205,183900,276208240,2615,2615,2615,2615,0
20231205,183800,276208240,2615,2615,2615,2615,0
20231205,183700,276208240,2615,2615,2615,2615,0
20231205,183600,276208240,2615,2615,2615,2615,0
20231205,183500,276208240,2615,2615,2615,2615,0
20231205,183400,276208240,2615,2615,2615,2615,0
20231205,183300,276208240,2615,2615,2615,2615,0
20231205,183200,276208240,2615,2615,2615,2615,0
20231205,183100,276208240,2615,2615,2615,2615,0
20231205,183000,276208240,2615,2615,2615,2615,0
20231205,182900,276208240,2615,2615,2615,2615,0
20231205,182800,276208240,2615,2615,2615,2615,0
20231205,182700,276208240,2615,2615,2615,2615,0
20231205,182600,276208240,2615,2615,2615,2615,0
20231205,182500,276208240,2615,2615,2615,2615,0
20231205,182400,276208240,2615,2615,2615,2615,0
20231205,182300,276208240,2615,2615,2615,2615,0
20231205,182200,276208240,2615,2615,2615,2615,0
20231205,182100,276208240,2615,2615,2615,2615,0
20231205,182000,276208240,2615,2615,2615,2615,0
20231205,181900,276208240,2615,2615,2615,2615,0
20231205,181800,276208240,2615,2615,2615,2615,0
20231205,181700,276208240,2615,2615,2615,2615,4429
20231205,181600,276208240,2615,2615,2615,2615,0
20231205,181500,276208240,2615,2615,2615,2615,0
20231205,181400,276208240,2615,2615,2615,2615,0
20231205,181300,276208240,2615,2615,2615,2615,0
20231205,181200,276208240,2615,2615,2615,2615,0
20231205,181100,276208240,2615,2615,2615,2615,0
20231205,181000,276208240,2615,2615,2615,2615,0
20231205,180900,276208240,2615,2615,2615,2615,0
20231205,180800,276208240,2615,2615,2615,2615,0
20231205,180700,276208240,2615,2615,2615,2615,0
20231205,180600,276208240,2615,2615,2615,2615,0
20231205,180500,276208240,2615,2615,2615,2615,0
20231205,180400,276208240,2615,2615,2615,2615,0
20231205,180300,276208240,2615,2615,2615,2615,0
20231205,180200,276208240,2615,2615,2615,2615,0
20231205,180100,276208240,2615,2615,2615,2615,0
20231205,180000,276208240,2615,2615,2615,2615,0
20231205,175900,276208240,2615,2615,2615,2615,0
20231205,175800,276208240,2615,2615,2615,2615,0
20231205,175700,276208240,2615,2615,2615,2615,0
20231205,175600,276208240,2615,2615,2615,2615,0
20231205,175500,276208240,2615,2615,2615,2615,0
20231205,175400,276208240,2615,2615,2615,2615,0
20231205,175300,276208240,2615,2615,2615,2615,0
20231205,175200,276208240,2615,2615,2615,2615,0
20231205,175100,276208240,2615,2615,2615,2615,0
20231205,175000,276208240,2615,2615,2615,2615,0
20231205,174900,276208240,2615,2615,2615,2615,0
20231205,174800,276208240,2615,2615,2615,2615,0
20231205,174700,276208240,2615,2615,2615,2615,4429
20231205,174600,276208240,2615,2615,2615,2615,0
20231205,174500,276208240,2615,2615,2615,2615,0
20231205,174400,276208240,2615,2615,2615,2615,0
20231205,174300,276208240,2615,2615,2615,2615,0
20231205,174200,276208240,2615,2615,2615,2615,0
20231205,174100,276208240,2615,2615,2615,2615,0
20231205,174000,276208240,2615,2615,2615,2615,0
20231205,173900,276208240,2615,2615,2615,2615,0
20231205,173800,276208240,2615,2615,2615,2615,0
20231205,173700,276208240,2615,2615,2615,2615,0
20231205,173600,276208240,2615,2615,2615,2615,0
20231205,173500,276208240,2615,2615,2615,2615,0
20231205,173400,276208240,2615,2615,2615,2615,0
20231205,173300,276208240,2615,2615,2615,2615,0
20231205,173200,276208240,2615,2615,2615,2615,0
20231205,173100,276208240,2615,2615,2615,2615,0
20231205,173000,276208240,2615,2615,2615,2615,0
20231205,172900,276208240,2615,2615,2615,2615,0
20231205,172800,276208240,2615,2615,2615,2615,0
20231205,172700,276208240,2615,2615,2615,2615,0
20231205,172600,276208240,2615,2615,2615,2615,0
20231205,172500,276208240,2615,2615,2615,2615,0
20231205,172400,276208240,2615,2615,2615,2615,0
20231205,172300,276208240,2615,2615,2615,2615,0
20231205,172200,276208240,2615,2615,2615,2615,0
20231205,172100,276208240,2615,2615,2615,2615,0
20231205,172000,276208240,2615,2615,2615,2615,0
20231205,171900,276208240,2615,2615,2615,2615,0
20231205,171800,276208240,2615,2615,2615,2615,0
20231205,171700,276208240,2615,2615,2615,2615,4429
20231205,171600,276208240,2615,2615,2615,2615,0
20231205,171500,276208240,2615,2615,2615,2615,0
20231205,171400,276208240,2615,2615,2615,2615,0
20231205,171300,276208240,2615,2615,2615,2615,0
20231205,171200,276208240,2615,2615,2615,2615,0
20231205,171100,276208240,2615,2615,2615,2615,0
20231205,171000,276208240,2615,2615,2615,2615,0
20231205,170900,276208240,2615,2615,2615,2615,0
20231205,170800,276208240,2615,2615,2615,2615,0
20231205,170700,276208240,2615,2615,2615,2615,0
20231205,170600,276208240,2615,2615,2615,2615,0
20231205,170500,276208240,2615,2615,2615,2615,0
20231205,170400,276208240,2615,2615,2615,2615,0
20231205,170300,276208240,2615,2615,2615,2615,0
20231205,170200,276208240,2615,2615,2615,2615,0
20231205,170100,276208240,2615,2615,2615,2615,0
20231205,170000,276208240,2615,2615,2615,2615,0
20231205,165900,276208240,2615,2615,2615,2615,0
20231205,165800,276208240,2615,2615,2615,2615,0
20231205,165700,276208240,2615,2615,2615,2615,0
20231205,165600,276208240,2615,2615,2615,2615,0
20231205,165500,276208240,2615,2615,2615,2615,0
20231205,165400,276208240,2615,2615,2615,2615,0
20231205,165300,276208240,2615,2615,2615,2615,0
20231205,165200,276208240,2615,2615,2615,2615,0
20231205,165100,276208240,2615,2615,2615,2615,0
20231205,165000,276208240,2615,2615,2615,2615,0
20231205,164900,276208240,2615,2615,2615,2615,0
20231205,164800,276208240,2615,2615,2615,2615,0
20231205,164700,276208240,2615,2615,2615,2615,4429
20231205,164600,276208240,2615,2615,2615,2615,0
20231205,164500,276208240,2615,2615,2615,2615,0
20231205,164400,276208240,2615,2615,2615,2615,0
20231205,164300,276208240,2615,2615,2615,2615,0
20231205,164200,276208240,2615,2615,2615,2615,0
20231205,164100,276208240,2615,2615,2615,2615,0
20231205,164000,276208240,2615,2615,2615,2615,0
20231205,163900,276208240,2615,2615,2615,2615,0
20231205,163800,276208240,2615,2615,2615,2615,0
20231205,163700,276208240,2615,2615,2615,2615,0
20231205,163600,276208240,2615,2615,2615,2615,0
20231205,163500,276208240,2615,2615,2615,2615,0
20231205,163400,276208240,2615,2615,2615,2615,0
20231205,163300,276208240,2615,2615,2615,2615,0
20231205,163200,276208240,2615,2615,2615,2615,0
20231205,163100,276208240,2615,2615,2615,2615,0
20231205,163000,276208240,2615,2615,2615,2615,0
20231205,162900,276208240,2615,2615,2615,2615,0
20231205,162800,276208240,2615,2615,2615,2615,0
20231205,162700,276208240,2615,2615,2615,2615,0
20231205,162600,276208240,2615,2615,2615,2615,0
20231205,162500,276208240,2615,2615,2615,2615,0
20231205,162400,276208240,2615,2615,2615,2615,0
20231205,162300,276208240,2615,2615,2615,2615,0
20231205,162200,276208240,2615,2615,2615,2615,0
20231205,162100,276208240,2615,2615,2615,2615,0
20231205,162000,276208240,2615,2615,2615,2615,0
20231205,161900,276208240,2615,2615,2615,2615,0
20231205,161800,276208240,2615,2615,2615,2615,0
20231205,161700,276208240,2615,2615,2615,2615,4429
20231205,161600,276208240,2615,2615,2615,2615,0
20231205,161500,276208240,2615,2615,2615,2615,0
20231205,161400,276208240,2615,2615,2615,2615,0
20231205,161300,276208240,2615,2615,2615,2615,0
20231205,161200,276208240,2615,2615,2615,2615,0
20231205,161100,276208240,2615,2615,2615,2615,0
20231205,161000,276208240,2615,2615,2615,2615,0
20231205,160900,276208240,2615,2615,2615,2615,0
20231205,160800,276208240,2615,2615,2615,2615,0
20231205,160700,276208240,2615,2615,2615,2615,0
20231205,160600,276208240,2615,2615,2615,2615,0
20231205,160500,276208240,2615,2615,2615,2615,0
20231205,160400,276208240,2615,2615,2615,2615,0
20231205,160300,276208240,2615,2615,2615,2615,0
20231205,160200,276208240,2615,2615,2615,2615,0
20231205,160100,276208240,2615,2615,2615,2615,0
20231205,160000,276208240,2615,2615,2615,2615,0
20231205,155900,276208240,2615,2615,2615,2615,0
20231205,155800,276208240,2615,2615,2615,2615,0
20231205,155700,276208240,2615,2615,2615,2615,0
20231205,155600,276208240,2615,2615,2615,2615,0
20231205,155500,276208240,2615,2615,2615,2615,0
20231205,155400,276208240,2615,2615,2615,2615,0
20231205,155300,276208240,2615,2615,2615,2615,0
20231205,155200,276208240,2615,2615,2615,2615,0
20231205,155100,276208240,2615,2615,2615,2615,0
20231205,155000,276208240,2615,2615,2615,2615,0
20231205,154900,276208240,2615,2615,2615,2615,0
20231205,154800,276208240,2615,2615,2615,2615,0
20231205,154700,276208240,2615,2615,2615,2615,4429
20231205,154600,276208240,2615,2615,2615,2615,0
20231205,154500,276208240,2615,2615,2615,2615,0
20231205,154400,276208240,2615,2615,2615,2615,0
20231205,154300,276208240,2615,2615,2615,2615,0
20231205,154200,276208240,2615,2615,2615,2615,0
20231205,154100,276208240,2615,2615,2615,2615,0
20231205,154000,276208240,2615,2615,2615,2615,0
20231205,153900,276208240,2615,2615,2615,2615,0
20231205,153800,276208240,2615,2615,2615,2615,0
20231205,153700,276208240,2615,2615,2615,2615,0
20231205,153600,276208240,2615,2615,2615,2615,0
20231205,153500,276208240,2615,2615,2615,2615,0
20231205,153400,276208240,2615,2615,2615,2615,0
20231205,153300,276208240,2615,2615,2615,2615,0
20231205,153200,276208240,2615,2615,2615,2615,0
20231205,153100,276208240,2615,2615,2615,2615,0
20231205,153000,276208240,2615,2615,2615,2615,4429
20231205,152900,264626405,2640,2640,2640,2640,0
20231205,152800,264626405,2640,2640,2640,2640,0
20231205,152700,264626405,2640,2640,2640,2640,0
20231205,152600,264626405,2640,2640,2640,2640,0
20231205,152500,264626405,2640,2640,2640,2640,0
20231205,152400,264626405,2640,2640,2640,2640,0
20231205,152300,264626405,2640,2640,2640,2640,0
20231205,152200,264626405,2640,2640,2640,2640,0
20231205,152100,264626405,2640,2640,2640,2640,0
20231205,152000,264626405,2640,2640,2640,2640,0
20231205,151900,264626405,2640,2630,2645,2615,569
20231205,151800,263135745,2625,2625,2625,2620,1749
20231205,151700,258550650,2630,2630,2630,2630,50
20231205,151600,258419150,2630,2630,2630,2630,0
20231205,151500,258419150,2630,2630,2630,2630,10
20231205,151400,258392850,2630,2630,2630,2630,0
20231205,151300,258392850,2630,2630,2630,2630,0
20231205,151200,258392850,2630,2625,2630,2625,104
20231205,151100,258119830,2630,2630,2630,2625,48
20231205,151000,257993820,2625,2625,2625,2625,435
20231205,150900,256851945,2640,2640,2640,2640,0
20231205,150800,256851945,2640,2640,2640,2640,24
20231205,150700,256788585,2640,2630,2640,2625,61
20231205,150600,256628395,2660,2620,2660,2620,496
20231205,150500,255326440,2630,2630,2630,2630,0
20231205,150400,255326440,2630,2625,2630,2625,4
20231205,150300,255315935,2625,2630,2630,2625,101
20231205,150200,255050805,2625,2625,2625,2625,0
20231205,150100,255050805,2625,2625,2625,2625,660
20231205,150000,253318305,2630,2630,2630,2630,0
20231205,145900,253318305,2630,2630,2630,2630,0
20231205,145800,253318305,2630,2630,2630,2630,40
20231205,145700,253213105,2625,2625,2625,2625,0
20231205,145600,253213105,2625,2625,2625,2625,0
20231205,145500,253213105,2625,2625,2625,2625,1000
20231205,145400,250588105,2630,2630,2630,2630,87
20231205,145300,250359295,2625,2625,2625,2625,300
20231205,145200,249571795,2630,2630,2630,2630,1
20231205,145100,249569165,2625,2625,2625,2625,3
20231205,145000,249561290,2630,2630,2630,2630,0
20231205,144900,249561290,2630,2630,2630,2630,10
20231205,144800,249534990,2630,2625,2630,2625,529
20231205,144700,248146220,2630,2630,2630,2630,0
20231205,144600,248146220,2630,2630,2630,2630,0
20231205,144500,248146220,2630,2625,2630,2625,525
20231205,144400,246767095,2625,2625,2625,2625,0
20231205,144300,246767095,2625,2625,2625,2625,0
20231205,144200,246767095,2625,2625,2625,2625,0
20231205,144100,246767095,2625,2625,2625,2625,100
20231205,144000,246504595,2625,2625,2625,2625,0
20231205,143900,246504595,2625,2625,2625,2625,20
20231205,143800,246452095,2630,2630,2630,2630,0
20231205,143700,246452095,2630,2630,2630,2630,0
20231205,143600,246452095,2630,2630,2630,2630,10
20231205,143500,246425795,2630,2630,2630,2630,0
20231205,143400,246425795,2630,2630,2630,2630,11
20231205,143300,246396865,2630,2630,2630,2630,0
20231205,143200,246396865,2630,2630,2630,2630,100
20231205,143100,246133865,2630,2630,2630,2630,0
20231205,143000,246133865,2630,2630,2630,2630,0
20231205,142900,246133865,2630,2630,2630,2630,0
20231205,142800,246133865,2630,2630,2630,2630,0
20231205,142700,246133865,2630,2630,2630,2630,0
20231205,142600,246133865,2630,2630,2630,2630,0
20231205,142500,246133865,2630,2630,2630,2630,0
20231205,142400,246133865,2630,2630,2630,2630,0
20231205,142300,246133865,2630,2630,2630,2630,470
20231205,142200,244897765,2630,2630,2630,2630,0
20231205,142100,244897765,2630,2630,2630,2630,0
20231205,142000,244897765,2630,2630,2630,2630,0
20231205,141900,244897765,2630,2630,2630,2630,0
20231205,141800,244897765,2630,2630,2630,2630,0
20231205,141700,244897765,2630,2630,2630,2630,493
20231205,141600,243601175,2635,2635,2635,2635,100
20231205,141500,243337675,2630,2630,2630,2630,0
20231205,141400,243337675,2630,2630,2630,2630,700
20231205,141300,241496675,2650,2650,2650,2650,0
20231205,141200,241496675,2650,2650,2650,2650,0
20231205,141100,241496675,2650,2650,2650,2650,0
20231205,141000,241496675,2650,2650,2650,2650,0
20231205,140900,241496675,2650,2650,2650,2650,0
20231205,140800,241496675,2650,2650,2650,2650,0
20231205,140700,241496675,2650,2650,2650,2650,0
20231205,140600,241496675,2650,2650,2650,2650,0
20231205,140500,241496675,2650,2650,2650,2650,0
20231205,140400,241496675,2650,2650,2650,2650,3
20231205,140300,241488725,2650,2635,2650,2630,750
20231205,140200,239512495,2650,2650,2650,2650,0
20231205,140100,239512495,2650,2650,2650,2650,0
20231205,140000,239512495,2650,2650,2650,2650,0
20231205,135900,239512495,2650,2650,2650,2650,0
20231205,135800,239512495,2650,2650,2650,2650,0
20231205,135700,239512495,2650,2650,2650,2650,0
20231205,135600,239512495,2650,2650,2650,2650,0
20231205,135500,239512495,2650,2635,2650,2635,463
20231205,135400,238292460,2635,2635,2635,2635,221
20231205,135300,237710125,2650,2650,2650,2650,0
20231205,135200,237710125,2650,2650,2650,2650,0
20231205,135100,237710125,2650,2650,2650,2650,0
20231205,135000,237710125,2650,2650,2650,2650,0
20231205,134900,237710125,2650,2650,2650,2650,0
20231205,134800,237710125,2650,2650,2650,2650,0
20231205,134700,237710125,2650,2650,2650,2650,0
20231205,134600,237710125,2650,2650,2650,2650,0
20231205,134500,237710125,2650,2650,2650,2650,100
20231205,134400,237445125,2650,2650,2650,2650,0
20231205,134300,237445125,2650,2650,2650,2650,0
20231205,134200,237445125,2650,2650,2650,2650,0
20231205,134100,237445125,2650,2650,2650,2650,0
20231205,134000,237445125,2650,2650,2650,2650,0
20231205,133900,237445125,2650,2650,2650,2650,0
20231205,133800,237445125,2650,2635,2650,2635,101
20231205,133700,237178975,2650,2650,2650,2650,1
20231205,133600,237176325,2635,2635,2635,2635,0
20231205,133500,237176325,2635,2635,2635,2635,376
20231205,133400,236185565,2635,2640,2640,2635,1000
20231205,133300,233550215,2635,2640,2640,2635,1500
20231205,133200,229592300,2640,2640,2640,2640,0
20231205,133100,229592300,2640,2640,2640,2640,90
20231205,133000,229354700,2665,2665,2665,2665,0
20231205,132900,229354700,2665,2665,2665,2665,0
20231205,132800,229354700,2665,2665,2665,2665,0
20231205,132700,229354700,2665,2665,2665,2665,0
20231205,132600,229354700,2665,2665,2665,2665,0
20231205,132500,229354700,2665,2665,2665,2665,0
20231205,132400,229354700,2665,2665,2665,2665,0
20231205,132300,229354700,2665,2665,2665,2665,0
20231205,132200,229354700,2665,2665,2665,2665,0
20231205,132100,229354700,2665,2665,2665,2665,154
20231205,132000,228944290,2665,2665,2665,2665,3
20231205,131900,228936295,2665,2660,2665,2660,14
20231205,131800,228898995,2645,2665,2665,2645,51
20231205,131700,228763100,2665,2650,2665,2650,1200
20231205,131600,225565115,2645,2650,2650,2645,3
20231205,131500,225557170,2650,2650,2650,2650,0
20231205,131400,225557170,2650,2650,2650,2650,0
20231205,131300,225557170,2650,2650,2650,2650,0
20231205,131200,225557170,2650,2650,2650,2650,12
20231205,131100,225525370,2650,2650,2650,2650,42
20231205,131000,225414070,2650,2650,2650,2650,0
20231205,130900,225414070,2650,2650,2650,2650,100
20231205,130800,225149070,2645,2645,2645,2645,50
20231205,130700,225016820,2640,2640,2640,2640,0
20231205,130600,225016820,2640,2640,2640,2640,1
20231205,130500,225014180,2640,2640,2640,2640,1485
20231205,130400,221093780,2640,2640,2640,2640,0
20231205,130300,221093780,2640,2640,2640,2640,0
20231205,130200,221093780,2640,2640,2640,2640,234
20231205,130100,220476020,2650,2650,2650,2650,2
20231205,130000,220470720,2640,2640,2640,2640,0
20231205,125900,220470720,2640,2655,2655,2640,1800
20231205,125800,215714305,2665,2665,2665,2665,10
20231205,125700,215687655,2670,2670,2670,2670,0
20231205,125600,215687655,2670,2670,2670,2670,0
20231205,125500,215687655,2670,2670,2670,2670,0
20231205,125400,215687655,2670,2670,2670,2670,0
20231205,125300,215687655,2670,2670,2670,2670,0
20231205,125200,215687655,2670,2670,2670,2670,0
20231205,125100,215687655,2670,2670,2670,2670,0
20231205,125000,215687655,2670,2670,2670,2670,0
20231205,124900,215687655,2670,2670,2670,2670,0
20231205,124800,215687655,2670,2670,2670,2670,0
20231205,124700,215687655,2670,2670,2670,2670,0
20231205,124600,215687655,2670,2670,2670,2670,0
20231205,124500,215687655,2670,2655,2670,2655,2
20231205,124400,215682330,2655,2655,2655,2655,0
20231205,124300,215682330,2655,2655,2655,2655,0
20231205,124200,215682330,2655,2655,2655,2655,0
20231205,124100,215682330,2655,2655,2655,2655,0
20231205,124000,215682330,2655,2655,2655,2655,0
20231205,123900,215682330,2655,2655,2655,2655,0
20231205,123800,215682330,2655,2655,2655,2655,0
20231205,123700,215682330,2655,2655,2655,2655,2
20231205,123600,215677020,2670,2670,2670,2670,0
20231205,123500,215677020,2670,2670,2670,2670,2700
20231205,123400,208468020,2670,2670,2670,2670,3100
20231205,123300,200191020,2665,2665,2665,2665,36
20231205,123200,200095080,2665,2665,2665,2665,3034
20231205,123100,192009470,2655,2655,2655,2655,10
20231205,123000,191982920,2660,2660,2660,2660,0
20231205,122900,191982920,2660,2660,2660,2660,0
20231205,122800,191982920,2660,2660,2660,2660,0
20231205,122700,191982920,2660,2665,2665,2660,388
20231205,122600,190950340,2680,2680,2680,2680,0
20231205,122500,190950340,2680,2680,2680,2680,0
20231205,122400,190950340,2680,2680,2680,2680,0
20231205,122300,190950340,2680,2680,2680,2680,0
20231205,122200,190950340,2680,2680,2680,2680,0
20231205,122100,190950340,2680,2665,2680,2665,200
20231205,122000,190415615,2655,2660,2665,2655,708
20231205,121900,188531995,2660,2670,2670,2660,88
20231205,121800,188297265,2680,2680,2680,2680,0
20231205,121700,188297265,2680,2665,2680,2665,700
20231205,121600,186426740,2655,2655,2655,2655,300
20231205,121500,185630240,2655,2655,2655,2655,0
20231205,121400,185630240,2655,2655,2655,2655,2
20231205,121300,185624930,2660,2660,2660,2660,30
20231205,121200,185545130,2660,2660,2660,2660,39
20231205,121100,185441390,2665,2650,2665,2650,155
20231205,121000,185030565,2650,2650,2650,2650,2
20231205,120900,185025265,2630,2630,2630,2630,839
20231205,120800,182818695,2630,2630,2630,2630,0
20231205,120700,182818695,2630,2630,2630,2630,0
20231205,120600,182818695,2630,2630,2630,2630,33
20231205,120500,182731905,2635,2635,2635,2635,29
20231205,120400,182655490,2640,2640,2640,2640,371
20231205,120300,181676050,2670,2670,2670,2670,0
20231205,120200,181676050,2670,2660,2670,2660,400
20231205,120100,180610560,2665,2655,2665,2655,350
20231205,120000,179679695,2660,2660,2660,2660,0
20231205,115900,179679695,2660,2660,2660,2660,200
20231205,115800,179147695,2635,2635,2635,2635,0
20231205,115700,179147695,2635,2635,2635,2635,0
20231205,115600,179147695,2635,2635,2635,2635,1
20231205,115500,179145060,2670,2660,2670,2660,1200
20231205,115400,175952730,2670,2670,2670,2670,1
20231205,115300,175950060,2675,2675,2675,2675,0
20231205,115200,175950060,2675,2675,2675,2675,0
20231205,115100,175950060,2675,2675,2675,2675,0
20231205,115000,175950060,2675,2660,2675,2660,1000
20231205,114900,173289235,2660,2650,2660,2650,1200
20231205,114800,170102995,2650,2650,2650,2650,0
20231205,114700,170102995,2650,2645,2650,2645,1200
20231205,114600,166923450,2610,2630,2630,2610,2500
20231205,114500,160386330,2650,2650,2650,2650,1245
20231205,114400,157087080,2650,2650,2650,2650,0
20231205,114300,157087080,2650,2650,2650,2650,1200
20231205,114200,153907080,2650,2650,2650,2650,3
20231205,114100,153899130,2655,2655,2655,2655,0
20231205,114000,153899130,2655,2655,2655,2655,0
20231205,113900,153899130,2655,2650,2655,2650,201
20231205,113800,153366475,2650,2640,2650,2640,2000
20231205,113700,148076475,2650,2650,2650,2650,0
20231205,113600,148076475,2650,2650,2650,2650,1120
20231205,113500,145108475,2650,2640,2650,2640,1800
20231205,113400,140350000,2615,2630,2630,2610,3040
20231205,113300,132400810,2650,2650,2650,2650,0
20231205,113200,132400810,2650,2650,2650,2650,0
20231205,113100,132400810,2650,2650,2650,2650,1113
20231205,113000,129451360,2650,2650,2650,2650,887
20231205,112900,127100810,2630,2630,2630,2630,0
20231205,112800,127100810,2630,2630,2630,2630,0
20231205,112700,127100810,2630,2630,2630,2630,0
20231205,112600,127100810,2630,2630,2630,2630,0
20231205,112500,127100810,2630,2630,2630,2630,0
20231205,112400,127100810,2630,2630,2630,2630,22
20231205,112300,127042950,2630,2630,2630,2630,0
20231205,112200,127042950,2630,2630,2630,2630,0
20231205,112100,127042950,2630,2630,2630,2630,0
20231205,112000,127042950,2630,2630,2630,2630,0
20231205,111900,127042950,2630,2630,2630,2630,100
20231205,111800,126779950,2630,2630,2630,2630,0
20231205,111700,126779950,2630,2630,2630,2630,0
20231205,111600,126779950,2630,2630,2630,2630,67
20231205,111500,126603740,2630,2630,2630,2630,0
20231205,111400,126603740,2630,2630,2630,2630,1
20231205,111300,126601110,2630,2630,2630,2630,1
20231205,111200,126598480,2650,2640,2650,2640,110
20231205,111100,126307530,2620,2620,2620,2620,0
20231205,111000,126307530,2620,2620,2620,2620,2271
20231205,110900,120357510,2615,2620,2620,2615,989
20231205,110800,117766550,2620,2620,2620,2620,0
20231205,110700,117766550,2620,2620,2620,2620,1505
20231205,110600,113823450,2620,2620,2620,2620,368
20231205,110500,112859290,2620,2630,2630,2620,100
20231205,110400,112597190,2635,2635,2635,2635,100
20231205,110300,112333690,2630,2630,2630,2630,255
20231205,110200,111663040,2630,2630,2630,2630,0
20231205,110100,111663040,2630,2620,2630,2620,446
20231205,110000,110492700,2620,2625,2625,2620,70
20231205,105900,110309220,2620,2620,2620,2620,0
20231205,105800,110309220,2620,2620,2620,2620,40
20231205,105700,110204420,2620,2620,2620,2620,90
20231205,105600,109968620,2630,2630,2630,2630,0
20231205,105500,109968620,2630,2630,2630,2630,0
20231205,105400,109968620,2630,2630,2630,2630,100
20231205,105300,109705620,2630,2630,2630,2630,100
20231205,105200,109442620,2630,2630,2630,2630,100
20231205,105100,109179620,2630,2630,2630,2630,0
20231205,105000,109179620,2630,2630,2630,2630,0
20231205,104900,109179620,2630,2620,2630,2615,2089
20231205,104800,103715650,2635,2635,2635,2635,0
20231205,104700,103715650,2635,2635,2635,2635,1
20231205,104600,103713015,2620,2620,2620,2620,30
20231205,104500,103634415,2620,2620,2620,2620,760
20231205,104400,101643215,2620,2620,2620,2620,0
20231205,104300,101643215,2620,2620,2620,2620,1796
20231205,104200,96937695,2625,2625,2625,2625,152
20231205,104100,96538695,2625,2625,2625,2625,3
20231205,104000,96530820,2625,2630,2630,2625,1144
20231205,103900,93527770,2630,2630,2630,2630,1255
20231205,103800,90227120,2640,2630,2640,2630,4
20231205,103700,90216580,2640,2640,2640,2640,0
20231205,103600,90216580,2640,2630,2640,2630,214
20231205,103500,89653620,2635,2635,2635,2635,5
20231205,103400,89640445,2635,2635,2635,2635,1051
20231205,103300,86871060,2640,2640,2640,2640,0
20231205,103200,86871060,2640,2640,2640,2640,5
20231205,103100,86857860,2640,2640,2640,2640,0
20231205,103000,86857860,2640,2640,2640,2640,797
20231205,102900,84753780,2645,2645,2645,2645,0
20231205,102800,84753780,2645,2645,2645,2640,139
20231205,102700,84386275,2645,2645,2645,2645,201
20231205,102600,83854630,2640,2640,2640,2640,280
20231205,102500,83115430,2640,2640,2640,2640,1000
20231205,102400,80475430,2640,2640,2640,2640,0
20231205,102300,80475430,2640,2640,2640,2640,0
20231205,102200,80475430,2640,2640,2640,2630,5690
20231205,102100,65477165,2640,2640,2640,2640,305
20231205,102000,64671965,2635,2635,2635,2635,85
20231205,101900,64447990,2640,2640,2640,2640,0
20231205,101800,64447990,2640,2640,2640,2640,1
20231205,101700,64445350,2640,2640,2640,2640,1
20231205,101600,64442710,2640,2640,2640,2640,0
20231205,101500,64442710,2640,2640,2640,2640,0
20231205,101400,64442710,2640,2640,2640,2640,7
20231205,101300,64424230,2640,2640,2650,2640,1027
20231205,101200,61712740,2640,2640,2640,2640,0
20231205,101100,61712740,2640,2640,2640,2640,0
20231205,101000,61712740,2640,2640,2640,2640,0
20231205,100900,61712740,2640,2640,2640,2640,0
20231205,100800,61712740,2640,2640,2640,2640,21
20231205,100700,61657300,2640,2640,2640,2640,0
20231205,100600,61657300,2640,2640,2640,2640,0
20231205,100500,61657300,2640,2640,2640,2640,0
20231205,100400,61657300,2640,2640,2640,2640,0
20231205,100300,61657300,2640,2640,2640,2640,14
20231205,100200,61620340,2635,2645,2650,2635,1972
20231205,100100,56407095,2645,2645,2645,2645,310
20231205,100000,55587145,2650,2650,2650,2650,0
20231205,095900,55587145,2650,2650,2650,2650,18
20231205,095800,55539445,2650,2645,2650,2645,1064
20231205,095700,52725160,2650,2650,2650,2650,1701
20231205,095600,48217510,2655,2655,2655,2655,0
20231205,095500,48217510,2655,2655,2655,2655,0
20231205,095400,48217510,2655,2655,2655,2655,261
20231205,095300,47524555,2660,2660,2660,2660,0
20231205,095200,47524555,2660,2660,2660,2660,200
20231205,095100,46992555,2660,2660,2660,2660,101
20231205,095000,46723895,2660,2660,2660,2660,0
20231205,094900,46723895,2660,2660,2660,2660,0
20231205,094800,46723895,2660,2680,2680,2660,491
20231205,094700,45409835,2680,2680,2680,2680,0
20231205,094600,45409835,2680,2680,2680,2680,10
20231205,094500,45383035,2680,2680,2680,2680,50
20231205,094400,45249035,2680,2680,2680,2680,0
20231205,094300,45249035,2680,2680,2680,2680,0
20231205,094200,45249035,2680,2680,2680,2680,33
20231205,094100,45160595,2680,2680,2680,2680,0
20231205,094000,45160595,2680,2665,2680,2665,11
20231205,093900,45131265,2685,2685,2685,2685,2
20231205,093800,45125895,2685,2685,2685,2685,181
20231205,093700,44639910,2670,2670,2670,2670,401
20231205,093600,43569240,2700,2700,2700,2700,0
20231205,093500,43569240,2700,2665,2700,2665,3300
20231205,093400,34692445,2655,2655,2655,2655,765
20231205,093300,32661370,2655,2660,2660,2655,90
20231205,093200,32422390,2660,2660,2660,2660,0
20231205,093100,32422390,2660,2660,2660,2655,2964
20231205,093000,24543270,2660,2660,2660,2660,0
20231205,092900,24543270,2660,2660,2660,2660,0
20231205,092800,24543270,2660,2660,2660,2660,814
20231205,092700,22378030,2660,2660,2660,2660,0
20231205,092600,22378030,2660,2660,2660,2660,19
20231205,092500,22327490,2665,2665,2665,2665,0
20231205,092400,22327490,2665,2665,2665,2665,3
20231205,092300,22319495,2670,2670,2670,2670,1
20231205,092200,22316825,2660,2660,2660,2660,0
20231205,092100,22316825,2660,2660,2660,2660,1
20231205,092000,22314165,2670,2655,2670,2655,1181
20231205,091900,19172710,2650,2650,2655,2650,84
20231205,091800,18950095,2650,2650,2650,2650,162
20231205,091700,18520795,2655,2655,2655,2655,0
20231205,091600,18520795,2655,2655,2655,2655,260
20231205,091500,17830495,2655,2650,2655,2650,593
20231205,091400,16256230,2655,2655,2655,2655,60
20231205,091300,16096930,2655,2655,2655,2655,14
20231205,091200,16059760,2655,2640,2655,2640,211
20231205,091100,15502055,2645,2645,2645,2640,448
20231205,091000,14318585,2645,2640,2645,2640,127
20231205,090900,13982675,2640,2645,2645,2640,900
20231205,090800,11605640,2645,2645,2645,2645,135
20231205,090700,11248565,2645,2645,2645,2645,187
20231205,090600,10753950,2645,2645,2645,2645,5
20231205,090500,10740725,2645,2645,2650,2645,1079
20231205,090400,7886535,2660,2650,2660,2650,359
20231205,090300,6935085,2650,2660,2660,2650,12
20231205,090200,6903275,2650,2650,2650,2650,1
20231205,090100,6900625,2650,2650,2650,2650,50
20231205,090000,6768125,2650,2650,2650,2650,2553