KissMeData/142760/min/candle-20231204.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231204,201800,936975930,2045,2045,2045,2045,6349
20231204,201700,936975930,2045,2045,2045,2045,0
20231204,201600,936975930,2045,2045,2045,2045,0
20231204,201500,936975930,2045,2045,2045,2045,0
20231204,201400,936975930,2045,2045,2045,2045,0
20231204,201300,936975930,2045,2045,2045,2045,0
20231204,201200,936975930,2045,2045,2045,2045,0
20231204,201100,936975930,2045,2045,2045,2045,0
20231204,201000,936975930,2045,2045,2045,2045,0
20231204,200900,936975930,2045,2045,2045,2045,0
20231204,200800,936975930,2045,2045,2045,2045,0
20231204,200700,936975930,2045,2045,2045,2045,0
20231204,200600,936975930,2045,2045,2045,2045,0
20231204,200500,936975930,2045,2045,2045,2045,0
20231204,200400,936975930,2045,2045,2045,2045,0
20231204,200300,936975930,2045,2045,2045,2045,0
20231204,200200,936975930,2045,2045,2045,2045,0
20231204,200100,936975930,2045,2045,2045,2045,0
20231204,200000,936975930,2045,2045,2045,2045,0
20231204,195900,936975930,2045,2045,2045,2045,0
20231204,195800,936975930,2045,2045,2045,2045,0
20231204,195700,936975930,2045,2045,2045,2045,0
20231204,195600,936975930,2045,2045,2045,2045,0
20231204,195500,936975930,2045,2045,2045,2045,0
20231204,195400,936975930,2045,2045,2045,2045,0
20231204,195300,936975930,2045,2045,2045,2045,0
20231204,195200,936975930,2045,2045,2045,2045,0
20231204,195100,936975930,2045,2045,2045,2045,0
20231204,195000,936975930,2045,2045,2045,2045,0
20231204,194900,936975930,2045,2045,2045,2045,0
20231204,194800,936975930,2045,2045,2045,2045,6349
20231204,194700,936975930,2045,2045,2045,2045,0
20231204,194600,936975930,2045,2045,2045,2045,0
20231204,194500,936975930,2045,2045,2045,2045,0
20231204,194400,936975930,2045,2045,2045,2045,0
20231204,194300,936975930,2045,2045,2045,2045,0
20231204,194200,936975930,2045,2045,2045,2045,0
20231204,194100,936975930,2045,2045,2045,2045,0
20231204,194000,936975930,2045,2045,2045,2045,0
20231204,193900,936975930,2045,2045,2045,2045,0
20231204,193800,936975930,2045,2045,2045,2045,0
20231204,193700,936975930,2045,2045,2045,2045,0
20231204,193600,936975930,2045,2045,2045,2045,0
20231204,193500,936975930,2045,2045,2045,2045,0
20231204,193400,936975930,2045,2045,2045,2045,0
20231204,193300,936975930,2045,2045,2045,2045,0
20231204,193200,936975930,2045,2045,2045,2045,0
20231204,193100,936975930,2045,2045,2045,2045,0
20231204,193000,936975930,2045,2045,2045,2045,0
20231204,192900,936975930,2045,2045,2045,2045,0
20231204,192800,936975930,2045,2045,2045,2045,0
20231204,192700,936975930,2045,2045,2045,2045,0
20231204,192600,936975930,2045,2045,2045,2045,0
20231204,192500,936975930,2045,2045,2045,2045,0
20231204,192400,936975930,2045,2045,2045,2045,0
20231204,192300,936975930,2045,2045,2045,2045,0
20231204,192200,936975930,2045,2045,2045,2045,0
20231204,192100,936975930,2045,2045,2045,2045,0
20231204,192000,936975930,2045,2045,2045,2045,0
20231204,191900,936975930,2045,2045,2045,2045,0
20231204,191800,936975930,2045,2045,2045,2045,6349
20231204,191700,936975930,2045,2045,2045,2045,0
20231204,191600,936975930,2045,2045,2045,2045,0
20231204,191500,936975930,2045,2045,2045,2045,0
20231204,191400,936975930,2045,2045,2045,2045,0
20231204,191300,936975930,2045,2045,2045,2045,0
20231204,191200,936975930,2045,2045,2045,2045,0
20231204,191100,936975930,2045,2045,2045,2045,0
20231204,191000,936975930,2045,2045,2045,2045,0
20231204,190900,936975930,2045,2045,2045,2045,0
20231204,190800,936975930,2045,2045,2045,2045,0
20231204,190700,936975930,2045,2045,2045,2045,0
20231204,190600,936975930,2045,2045,2045,2045,0
20231204,190500,936975930,2045,2045,2045,2045,0
20231204,190400,936975930,2045,2045,2045,2045,0
20231204,190300,936975930,2045,2045,2045,2045,0
20231204,190200,936975930,2045,2045,2045,2045,0
20231204,190100,936975930,2045,2045,2045,2045,0
20231204,190000,936975930,2045,2045,2045,2045,0
20231204,185900,936975930,2045,2045,2045,2045,0
20231204,185800,936975930,2045,2045,2045,2045,0
20231204,185700,936975930,2045,2045,2045,2045,0
20231204,185600,936975930,2045,2045,2045,2045,0
20231204,185500,936975930,2045,2045,2045,2045,0
20231204,185400,936975930,2045,2045,2045,2045,0
20231204,185300,936975930,2045,2045,2045,2045,0
20231204,185200,936975930,2045,2045,2045,2045,0
20231204,185100,936975930,2045,2045,2045,2045,0
20231204,185000,936975930,2045,2045,2045,2045,0
20231204,184900,936975930,2045,2045,2045,2045,0
20231204,184800,936975930,2045,2045,2045,2045,6349
20231204,184700,936975930,2045,2045,2045,2045,0
20231204,184600,936975930,2045,2045,2045,2045,0
20231204,184500,936975930,2045,2045,2045,2045,0
20231204,184400,936975930,2045,2045,2045,2045,0
20231204,184300,936975930,2045,2045,2045,2045,0
20231204,184200,936975930,2045,2045,2045,2045,0
20231204,184100,936975930,2045,2045,2045,2045,0
20231204,184000,936975930,2045,2045,2045,2045,0
20231204,183900,936975930,2045,2045,2045,2045,0
20231204,183800,936975930,2045,2045,2045,2045,0
20231204,183700,936975930,2045,2045,2045,2045,0
20231204,183600,936975930,2045,2045,2045,2045,0
20231204,183500,936975930,2045,2045,2045,2045,0
20231204,183400,936975930,2045,2045,2045,2045,0
20231204,183300,936975930,2045,2045,2045,2045,0
20231204,183200,936975930,2045,2045,2045,2045,0
20231204,183100,936975930,2045,2045,2045,2045,0
20231204,183000,936975930,2045,2045,2045,2045,0
20231204,182900,936975930,2045,2045,2045,2045,0
20231204,182800,936975930,2045,2045,2045,2045,0
20231204,182700,936975930,2045,2045,2045,2045,0
20231204,182600,936975930,2045,2045,2045,2045,0
20231204,182500,936975930,2045,2045,2045,2045,0
20231204,182400,936975930,2045,2045,2045,2045,0
20231204,182300,936975930,2045,2045,2045,2045,0
20231204,182200,936975930,2045,2045,2045,2045,0
20231204,182100,936975930,2045,2045,2045,2045,0
20231204,182000,936975930,2045,2045,2045,2045,0
20231204,181900,936975930,2045,2045,2045,2045,0
20231204,181800,936975930,2045,2045,2045,2045,6349
20231204,181700,936975930,2045,2045,2045,2045,0
20231204,181600,936975930,2045,2045,2045,2045,0
20231204,181500,936975930,2045,2045,2045,2045,0
20231204,181400,936975930,2045,2045,2045,2045,0
20231204,181300,936975930,2045,2045,2045,2045,0
20231204,181200,936975930,2045,2045,2045,2045,0
20231204,181100,936975930,2045,2045,2045,2045,0
20231204,181000,936975930,2045,2045,2045,2045,0
20231204,180900,936975930,2045,2045,2045,2045,0
20231204,180800,936975930,2045,2045,2045,2045,0
20231204,180700,936975930,2045,2045,2045,2045,0
20231204,180600,936975930,2045,2045,2045,2045,0
20231204,180500,936975930,2045,2045,2045,2045,0
20231204,180400,936975930,2045,2045,2045,2045,0
20231204,180300,936975930,2045,2045,2045,2045,0
20231204,180200,936975930,2045,2045,2045,2045,0
20231204,180100,936975930,2045,2045,2045,2045,0
20231204,180000,936975930,2045,2045,2045,2045,0
20231204,175900,936975930,2045,2045,2045,2045,0
20231204,175800,936975930,2045,2045,2045,2045,0
20231204,175700,936975930,2045,2045,2045,2045,0
20231204,175600,936975930,2045,2045,2045,2045,0
20231204,175500,936975930,2045,2045,2045,2045,0
20231204,175400,936975930,2045,2045,2045,2045,0
20231204,175300,936975930,2045,2045,2045,2045,0
20231204,175200,936975930,2045,2045,2045,2045,0
20231204,175100,936975930,2045,2045,2045,2045,0
20231204,175000,936975930,2045,2045,2045,2045,0
20231204,174900,936975930,2045,2045,2045,2045,0
20231204,174800,936975930,2045,2045,2045,2045,6349
20231204,174700,936975930,2045,2045,2045,2045,0
20231204,174600,936975930,2045,2045,2045,2045,0
20231204,174500,936975930,2045,2045,2045,2045,0
20231204,174400,936975930,2045,2045,2045,2045,0
20231204,174300,936975930,2045,2045,2045,2045,0
20231204,174200,936975930,2045,2045,2045,2045,0
20231204,174100,936975930,2045,2045,2045,2045,0
20231204,174000,936975930,2045,2045,2045,2045,0
20231204,173900,936975930,2045,2045,2045,2045,0
20231204,173800,936975930,2045,2045,2045,2045,0
20231204,173700,936975930,2045,2045,2045,2045,0
20231204,173600,936975930,2045,2045,2045,2045,0
20231204,173500,936975930,2045,2045,2045,2045,0
20231204,173400,936975930,2045,2045,2045,2045,0
20231204,173300,936975930,2045,2045,2045,2045,0
20231204,173200,936975930,2045,2045,2045,2045,0
20231204,173100,936975930,2045,2045,2045,2045,0
20231204,173000,936975930,2045,2045,2045,2045,0
20231204,172900,936975930,2045,2045,2045,2045,0
20231204,172800,936975930,2045,2045,2045,2045,0
20231204,172700,936975930,2045,2045,2045,2045,0
20231204,172600,936975930,2045,2045,2045,2045,0
20231204,172500,936975930,2045,2045,2045,2045,0
20231204,172400,936975930,2045,2045,2045,2045,0
20231204,172300,936975930,2045,2045,2045,2045,0
20231204,172200,936975930,2045,2045,2045,2045,0
20231204,172100,936975930,2045,2045,2045,2045,0
20231204,172000,936975930,2045,2045,2045,2045,0
20231204,171900,936975930,2045,2045,2045,2045,0
20231204,171800,936975930,2045,2045,2045,2045,6349
20231204,171700,936975930,2045,2045,2045,2045,0
20231204,171600,936975930,2045,2045,2045,2045,0
20231204,171500,936975930,2045,2045,2045,2045,0
20231204,171400,936975930,2045,2045,2045,2045,0
20231204,171300,936975930,2045,2045,2045,2045,0
20231204,171200,936975930,2045,2045,2045,2045,0
20231204,171100,936975930,2045,2045,2045,2045,0
20231204,171000,936975930,2045,2045,2045,2045,0
20231204,170900,936975930,2045,2045,2045,2045,0
20231204,170800,936975930,2045,2045,2045,2045,0
20231204,170700,936975930,2045,2045,2045,2045,0
20231204,170600,936975930,2045,2045,2045,2045,0
20231204,170500,936975930,2045,2045,2045,2045,0
20231204,170400,936975930,2045,2045,2045,2045,0
20231204,170300,936975930,2045,2045,2045,2045,0
20231204,170200,936975930,2045,2045,2045,2045,0
20231204,170100,936975930,2045,2045,2045,2045,0
20231204,170000,936975930,2045,2045,2045,2045,0
20231204,165900,936975930,2045,2045,2045,2045,0
20231204,165800,936975930,2045,2045,2045,2045,0
20231204,165700,936975930,2045,2045,2045,2045,0
20231204,165600,936975930,2045,2045,2045,2045,0
20231204,165500,936975930,2045,2045,2045,2045,0
20231204,165400,936975930,2045,2045,2045,2045,0
20231204,165300,936975930,2045,2045,2045,2045,0
20231204,165200,936975930,2045,2045,2045,2045,0
20231204,165100,936975930,2045,2045,2045,2045,0
20231204,165000,936975930,2045,2045,2045,2045,0
20231204,164900,936975930,2045,2045,2045,2045,0
20231204,164800,936975930,2045,2045,2045,2045,6349
20231204,164700,936975930,2045,2045,2045,2045,0
20231204,164600,936975930,2045,2045,2045,2045,0
20231204,164500,936975930,2045,2045,2045,2045,0
20231204,164400,936975930,2045,2045,2045,2045,0
20231204,164300,936975930,2045,2045,2045,2045,0
20231204,164200,936975930,2045,2045,2045,2045,0
20231204,164100,936975930,2045,2045,2045,2045,0
20231204,164000,936975930,2045,2045,2045,2045,0
20231204,163900,936975930,2045,2045,2045,2045,0
20231204,163800,936975930,2045,2045,2045,2045,0
20231204,163700,936975930,2045,2045,2045,2045,0
20231204,163600,936975930,2045,2045,2045,2045,0
20231204,163500,936975930,2045,2045,2045,2045,0
20231204,163400,936975930,2045,2045,2045,2045,0
20231204,163300,936975930,2045,2045,2045,2045,0
20231204,163200,936975930,2045,2045,2045,2045,0
20231204,163100,936975930,2045,2045,2045,2045,0
20231204,163000,936975930,2045,2045,2045,2045,0
20231204,162900,936975930,2045,2045,2045,2045,0
20231204,162800,936975930,2045,2045,2045,2045,0
20231204,162700,936975930,2045,2045,2045,2045,0
20231204,162600,936975930,2045,2045,2045,2045,0
20231204,162500,936975930,2045,2045,2045,2045,0
20231204,162400,936975930,2045,2045,2045,2045,0
20231204,162300,936975930,2045,2045,2045,2045,0
20231204,162200,936975930,2045,2045,2045,2045,0
20231204,162100,936975930,2045,2045,2045,2045,0
20231204,162000,936975930,2045,2045,2045,2045,0
20231204,161900,936975930,2045,2045,2045,2045,0
20231204,161800,936975930,2045,2045,2045,2045,6349
20231204,161700,936975930,2045,2045,2045,2045,0
20231204,161600,936975930,2045,2045,2045,2045,0
20231204,161500,936975930,2045,2045,2045,2045,0
20231204,161400,936975930,2045,2045,2045,2045,0
20231204,161300,936975930,2045,2045,2045,2045,0
20231204,161200,936975930,2045,2045,2045,2045,0
20231204,161100,936975930,2045,2045,2045,2045,0
20231204,161000,936975930,2045,2045,2045,2045,0
20231204,160900,936975930,2045,2045,2045,2045,0
20231204,160800,936975930,2045,2045,2045,2045,0
20231204,160700,936975930,2045,2045,2045,2045,0
20231204,160600,936975930,2045,2045,2045,2045,0
20231204,160500,936975930,2045,2045,2045,2045,0
20231204,160400,936975930,2045,2045,2045,2045,0
20231204,160300,936975930,2045,2045,2045,2045,0
20231204,160200,936975930,2045,2045,2045,2045,0
20231204,160100,936975930,2045,2045,2045,2045,0
20231204,160000,936975930,2045,2045,2045,2045,0
20231204,155900,936975930,2045,2045,2045,2045,0
20231204,155800,936975930,2045,2045,2045,2045,0
20231204,155700,936975930,2045,2045,2045,2045,0
20231204,155600,936975930,2045,2045,2045,2045,0
20231204,155500,936975930,2045,2045,2045,2045,0
20231204,155400,936975930,2045,2045,2045,2045,0
20231204,155300,936975930,2045,2045,2045,2045,0
20231204,155200,936975930,2045,2045,2045,2045,0
20231204,155100,936975930,2045,2045,2045,2045,0
20231204,155000,936975930,2045,2045,2045,2045,0
20231204,154900,936975930,2045,2045,2045,2045,0
20231204,154800,936975930,2045,2045,2045,2045,6349
20231204,154700,936975930,2045,2045,2045,2045,0
20231204,154600,936975930,2045,2045,2045,2045,0
20231204,154500,936975930,2045,2045,2045,2045,0
20231204,154400,936975930,2045,2045,2045,2045,0
20231204,154300,936975930,2045,2045,2045,2045,0
20231204,154200,936975930,2045,2045,2045,2045,0
20231204,154100,936975930,2045,2045,2045,2045,0
20231204,154000,936975930,2045,2045,2045,2045,0
20231204,153900,936975930,2045,2045,2045,2045,0
20231204,153800,936975930,2045,2045,2045,2045,0
20231204,153700,936975930,2045,2045,2045,2045,0
20231204,153600,936975930,2045,2045,2045,2045,0
20231204,153500,936975930,2045,2045,2045,2045,0
20231204,153400,936975930,2045,2045,2045,2045,0
20231204,153300,936975930,2045,2045,2045,2045,0
20231204,153200,936975930,2045,2045,2045,2045,0
20231204,153100,936975930,2045,2045,2045,2045,0
20231204,153000,936975930,2045,2045,2045,2045,6349
20231204,152900,923992225,2055,2055,2055,2055,0
20231204,152800,923992225,2055,2055,2055,2055,0
20231204,152700,923992225,2055,2055,2055,2055,0
20231204,152600,923992225,2055,2055,2055,2055,0
20231204,152500,923992225,2055,2055,2055,2055,0
20231204,152400,923992225,2055,2055,2055,2055,0
20231204,152300,923992225,2055,2055,2055,2055,0
20231204,152200,923992225,2055,2055,2055,2055,0
20231204,152100,923992225,2055,2055,2055,2055,0
20231204,152000,923992225,2055,2055,2055,2055,0
20231204,151900,923992225,2055,2050,2055,2050,1873
20231204,151800,920151730,2050,2065,2065,2050,157
20231204,151700,919829495,2065,2070,2070,2055,714
20231204,151600,918355595,2070,2065,2070,2065,555
20231204,151500,917206750,2070,2070,2070,2070,1
20231204,151400,917204680,2045,2065,2075,2045,4045
20231204,151300,908912645,2055,2060,2060,2055,1283
20231204,151200,906275350,2065,2070,2075,2065,646
20231204,151100,904940430,2065,2065,2065,2065,10
20231204,151000,904919780,2075,2075,2075,2075,0
20231204,150900,904919780,2075,2075,2075,2075,0
20231204,150800,904919780,2075,2075,2075,2065,9
20231204,150700,904901135,2080,2070,2080,2070,5
20231204,150600,904890750,2060,2060,2060,2060,0
20231204,150500,904890750,2060,2060,2060,2060,1
20231204,150400,904888690,2060,2075,2075,2060,1761
20231204,150300,901238470,2075,2075,2075,2075,1
20231204,150200,901236395,2065,2065,2065,2065,0
20231204,150100,901236395,2065,2070,2070,2065,465
20231204,150000,900274095,2070,2060,2070,2060,918
20231204,145900,898382155,2060,2065,2065,2060,6882
20231204,145800,884185825,2075,2080,2085,2070,3844
20231204,145700,876225745,2080,2085,2085,2075,46
20231204,145600,876129965,2085,2085,2085,2085,1
20231204,145500,876127880,2090,2080,2090,2080,418
20231204,145400,875255690,2075,2075,2075,2075,538
20231204,145300,874139340,2075,2075,2075,2075,1
20231204,145200,874137265,2075,2070,2075,2065,3104
20231204,145100,867719920,2075,2085,2085,2070,58
20231204,145000,867599825,2085,2080,2085,2080,581
20231204,144900,866391340,2080,2075,2080,2075,6
20231204,144800,866378885,2080,2080,2080,2080,701
20231204,144700,864920805,2080,2075,2080,2065,1039
20231204,144600,862769565,2070,2075,2075,2070,7
20231204,144500,862755070,2075,2070,2075,2070,100
20231204,144400,862547590,2075,2075,2075,2075,1
20231204,144300,862545515,2075,2075,2075,2075,1
20231204,144200,862543440,2075,2075,2075,2075,1
20231204,144100,862541365,2075,2075,2075,2075,129
20231204,144000,862273690,2075,2065,2075,2050,27871
20231204,143900,804997275,2065,2065,2065,2065,1
20231204,143800,804995210,2065,2065,2065,2060,635
20231204,143700,803687100,2065,2080,2080,2060,1525
20231204,143600,800545160,2080,2060,2080,2055,17856
20231204,143500,763827865,2060,2055,2060,2055,116
20231204,143400,763589480,2060,2060,2060,2060,0
20231204,143300,763589480,2060,2070,2070,2060,402
20231204,143200,762761340,2070,2070,2070,2055,2502
20231204,143100,757618700,2070,2070,2070,2065,1790
20231204,143000,753919175,2060,2060,2060,2060,501
20231204,142900,752887115,2060,2060,2060,2055,1252
20231204,142800,750310245,2060,2055,2070,2055,2150
20231204,142700,745885935,2070,2065,2070,2065,195
20231204,142600,745483255,2065,2065,2065,2065,22
20231204,142500,745437825,2065,2055,2075,2055,14498
20231204,142400,715587355,2055,2055,2055,2055,1271
20231204,142300,712975450,2055,2055,2055,2055,1
20231204,142200,712973395,2055,2055,2055,2055,116
20231204,142100,712735015,2055,2055,2055,2050,975
20231204,142000,710733405,2055,2055,2055,2045,3114
20231204,141900,704364755,2045,2045,2045,2045,0
20231204,141800,704364755,2045,2045,2045,2045,23
20231204,141700,704317720,2055,2045,2055,2045,1200
20231204,141600,701858720,2045,2045,2045,2045,767
20231204,141500,700290205,2045,2045,2045,2045,0
20231204,141400,700290205,2045,2045,2045,2045,0
20231204,141300,700290205,2045,2045,2045,2045,0
20231204,141200,700290205,2045,2045,2045,2045,0
20231204,141100,700290205,2045,2050,2050,2045,1931
20231204,141000,696334210,2065,2065,2065,2065,0
20231204,140900,696334210,2065,2065,2065,2065,1
20231204,140800,696332145,2060,2050,2060,2050,4
20231204,140700,696323915,2055,2055,2055,2055,10
20231204,140600,696303365,2055,2055,2055,2055,1492
20231204,140500,693237305,2055,2055,2055,2055,520
20231204,140400,692168705,2055,2055,2055,2055,50
20231204,140300,692065955,2050,2050,2050,2050,0
20231204,140200,692065955,2050,2050,2050,2050,0
20231204,140100,692065955,2050,2050,2050,2050,966
20231204,140000,690085655,2050,2050,2050,2050,186
20231204,135900,689704355,2050,2050,2050,2050,1
20231204,135800,689702305,2055,2055,2055,2055,0
20231204,135700,689702305,2055,2055,2055,2055,1
20231204,135600,689700250,2055,2055,2055,2055,0
20231204,135500,689700250,2055,2055,2055,2055,0
20231204,135400,689700250,2055,2055,2055,2055,0
20231204,135300,689700250,2055,2055,2055,2055,0
20231204,135200,689700250,2055,2055,2055,2055,1
20231204,135100,689698195,2060,2060,2060,2060,0
20231204,135000,689698195,2060,2060,2060,2060,0
20231204,134900,689698195,2060,2060,2060,2060,0
20231204,134800,689698195,2060,2060,2060,2060,640
20231204,134700,688379795,2065,2055,2065,2055,384
20231204,134600,687588435,2070,2070,2070,2070,0
20231204,134500,687588435,2070,2055,2070,2055,700
20231204,134400,686142160,2050,2050,2050,2050,0
20231204,134300,686142160,2050,2050,2050,2050,715
20231204,134200,684676410,2045,2040,2045,2040,197
20231204,134100,684273795,2040,2040,2040,2040,69
20231204,134000,684133035,2040,2040,2040,2040,0
20231204,133900,684133035,2040,2045,2045,2040,130
20231204,133800,683867825,2050,2040,2050,2040,103
20231204,133700,683657655,2035,2040,2040,2035,4132
20231204,133600,675229025,2045,2045,2045,2045,0
20231204,133500,675229025,2045,2045,2045,2045,100
20231204,133400,675024525,2045,2050,2050,2045,333
20231204,133300,674341885,2060,2060,2060,2060,0
20231204,133200,674341885,2060,2060,2060,2060,0
20231204,133100,674341885,2060,2060,2060,2060,0
20231204,133000,674341885,2060,2060,2060,2060,0
20231204,132900,674341885,2060,2055,2060,2055,500
20231204,132800,673313120,2045,2045,2045,2045,1410
20231204,132700,670429670,2045,2045,2045,2045,1
20231204,132600,670427625,2055,2045,2055,2045,401
20231204,132500,669607570,2060,2055,2060,2055,715
20231204,132400,668137070,2055,2055,2055,2055,106
20231204,132300,667919240,2055,2055,2055,2055,10
20231204,132200,667898690,2055,2055,2055,2055,5
20231204,132100,667888415,2055,2050,2055,2050,1044
20231204,132000,665747965,2050,2050,2050,2050,6
20231204,131900,665735665,2050,2050,2050,2050,0
20231204,131800,665735665,2050,2050,2050,2050,0
20231204,131700,665735665,2050,2050,2050,2050,0
20231204,131600,665735665,2050,2050,2050,2050,0
20231204,131500,665735665,2050,2050,2050,2050,0
20231204,131400,665735665,2050,2055,2055,2050,236
20231204,131300,665251855,2055,2055,2060,2050,204
20231204,131200,664832955,2055,2055,2055,2055,49
20231204,131100,664732260,2055,2055,2055,2055,8
20231204,131000,664715820,2050,2055,2055,2050,23
20231204,130900,664668560,2055,2050,2055,2050,31
20231204,130800,664604945,2040,2055,2060,2040,233
20231204,130700,664127485,2045,2045,2045,2045,0
20231204,130600,664127485,2045,2045,2045,2045,100
20231204,130500,663922985,2040,2040,2040,2040,0
20231204,130400,663922985,2040,2045,2045,2040,1104
20231204,130300,661670730,2045,2065,2065,2045,203
20231204,130200,661255440,2050,2050,2050,2050,153
20231204,130100,660941790,2055,2055,2055,2055,1
20231204,130000,660939735,2055,2055,2055,2055,59
20231204,125900,660818490,2055,2055,2055,2055,1
20231204,125800,660816435,2060,2060,2060,2060,0
20231204,125700,660816435,2060,2060,2060,2060,672
20231204,125600,659432115,2070,2070,2070,2070,0
20231204,125500,659432115,2070,2070,2070,2070,242
20231204,125400,658931175,2070,2060,2070,2060,323
20231204,125300,658263385,2060,2060,2060,2060,0
20231204,125200,658263385,2060,2065,2065,2060,158
20231204,125100,657937885,2070,2070,2070,2070,1251
20231204,125000,655348315,2070,2070,2075,2070,22
20231204,124900,655302700,2070,2070,2070,2070,425
20231204,124800,654422950,2070,2070,2070,2070,0
20231204,124700,654422950,2070,2070,2070,2070,0
20231204,124600,654422950,2070,2070,2070,2070,274
20231204,124500,653855770,2070,2075,2075,2070,101
20231204,124400,653646200,2070,2070,2070,2070,800
20231204,124300,651990200,2070,2070,2070,2070,1000
20231204,124200,649920200,2070,2070,2070,2070,5
20231204,124100,649909850,2070,2070,2070,2070,0
20231204,124000,649909850,2070,2065,2070,2065,1354
20231204,123900,647108620,2070,2065,2070,2065,21
20231204,123800,647065170,2065,2065,2065,2065,0
20231204,123700,647065170,2065,2065,2065,2065,0
20231204,123600,647065170,2065,2065,2065,2065,0
20231204,123500,647065170,2065,2075,2075,2065,2524
20231204,123400,641852985,2075,2070,2075,2070,24
20231204,123300,641803285,2070,2060,2070,2060,625
20231204,123200,640509550,2065,2070,2070,2065,580
20231204,123100,639308955,2070,2080,2080,2070,1913
20231204,123000,635343685,2080,2080,2080,2080,769
20231204,122900,633744165,2075,2080,2080,2075,1950
20231204,122800,629693800,2085,2060,2085,2060,3812
20231204,122700,621760975,2065,2065,2065,2065,93
20231204,122600,621568930,2070,2070,2070,2070,0
20231204,122500,621568930,2070,2070,2070,2070,600
20231204,122400,620326930,2080,2075,2080,2075,12001
20231204,122300,595365035,2075,2065,2075,2065,1003
20231204,122200,593285575,2060,2060,2060,2060,650
20231204,122100,591946575,2050,2050,2050,2050,0
20231204,122000,591946575,2050,2050,2050,2050,111
20231204,121900,591719025,2060,2060,2060,2060,0
20231204,121800,591719025,2060,2060,2060,2060,0
20231204,121700,591719025,2060,2060,2060,2060,0
20231204,121600,591719025,2060,2060,2060,2060,11
20231204,121500,591696365,2045,2045,2045,2045,0
20231204,121400,591696365,2045,2045,2045,2045,1
20231204,121300,591694320,2060,2045,2060,2045,7
20231204,121200,591679990,2045,2045,2045,2045,0
20231204,121100,591679990,2045,2045,2045,2045,0
20231204,121000,591679990,2045,2045,2045,2045,0
20231204,120900,591679990,2045,2050,2050,2045,3000
20231204,120800,585539665,2055,2055,2055,2055,1000
20231204,120700,583484665,2055,2055,2055,2055,1
20231204,120600,583482610,2060,2060,2060,2060,50
20231204,120500,583379610,2060,2060,2060,2060,0
20231204,120400,583379610,2060,2060,2060,2060,147
20231204,120300,583076790,2055,2055,2055,2055,0
20231204,120200,583076790,2055,2055,2055,2055,4
20231204,120100,583068570,2055,2060,2060,2055,4850
20231204,120000,573100070,2070,2070,2070,2070,1
20231204,115900,573098000,2070,2060,2070,2060,2330
20231204,115800,568297870,2060,2060,2060,2060,4
20231204,115700,568289630,2060,2060,2060,2060,2000
20231204,115600,564169630,2060,2065,2065,2060,711
20231204,115500,562704915,2060,2060,2060,2060,2077
20231204,115400,558426295,2060,2055,2060,2055,508
20231204,115300,557382230,2055,2055,2055,2055,0
20231204,115200,557382230,2055,2055,2055,2055,2
20231204,115100,557378120,2055,2055,2055,2055,6
20231204,115000,557365790,2050,2050,2050,2050,48
20231204,114900,557267390,2050,2050,2050,2050,0
20231204,114800,557267390,2050,2050,2050,2050,53
20231204,114700,557158740,2040,2050,2055,2040,2753
20231204,114600,551520115,2045,2045,2045,2045,0
20231204,114500,551520115,2045,2045,2045,2045,0
20231204,114400,551520115,2045,2045,2045,2045,344
20231204,114300,550816635,2045,2045,2045,2045,0
20231204,114200,550816635,2045,2045,2045,2045,7
20231204,114100,550802320,2040,2040,2040,2040,0
20231204,114000,550802320,2040,2040,2040,2040,220
20231204,113900,550353520,2040,2040,2040,2040,1
20231204,113800,550351480,2040,2040,2040,2040,0
20231204,113700,550351480,2040,2040,2040,2040,0
20231204,113600,550351480,2040,2040,2040,2040,269
20231204,113500,549802720,2045,2045,2045,2045,1
20231204,113400,549800675,2045,2045,2045,2045,0
20231204,113300,549800675,2045,2045,2045,2040,2386
20231204,113200,544930740,2045,2045,2045,2045,0
20231204,113100,544930740,2045,2045,2045,2045,0
20231204,113000,544930740,2045,2045,2045,2045,1000
20231204,112900,542885740,2055,2055,2055,2045,3668
20231204,112800,535383000,2055,2055,2055,2055,700
20231204,112700,533944500,2060,2060,2060,2060,100
20231204,112600,533738500,2045,2050,2050,2045,7000
20231204,112500,519416535,2055,2055,2055,2055,1
20231204,112400,519414480,2055,2055,2060,2055,1985
20231204,112300,515329885,2060,2060,2060,2060,457
20231204,112200,514388465,2060,2055,2060,2055,984
20231204,112100,512366120,2055,2060,2060,2055,1560
20231204,112000,509152820,2075,2065,2075,2065,80
20231204,111900,508987320,2075,2065,2075,2065,1502
20231204,111800,505873630,2065,2050,2065,2050,2111
20231204,111700,501528695,2050,2050,2050,2050,1
20231204,111600,501526645,2050,2050,2050,2050,59
20231204,111500,501405695,2050,2045,2050,2045,2011
20231204,111400,497293145,2045,2045,2045,2045,627
20231204,111300,496010930,2045,2040,2045,2040,342
20231204,111200,495313050,2040,2040,2040,2040,975
20231204,111100,493324050,2040,2050,2050,2040,1266
20231204,111000,490735410,2050,2050,2050,2050,0
20231204,110900,490735410,2050,2050,2050,2050,0
20231204,110800,490735410,2050,2050,2050,2050,0
20231204,110700,490735410,2050,2050,2050,2050,525
20231204,110600,489659160,2040,2040,2040,2040,11
20231204,110500,489636720,2050,2050,2050,2050,720
20231204,110400,488160720,2050,2045,2050,2045,500
20231204,110300,487137045,2040,2040,2040,2040,12
20231204,110200,487112565,2040,2040,2040,2040,0
20231204,110100,487112565,2040,2045,2045,2040,52
20231204,110000,487006235,2045,2045,2045,2045,15
20231204,105900,486975560,2045,2040,2045,2040,281
20231204,105800,486401815,2040,2040,2040,2040,199
20231204,105700,485995855,2035,2035,2035,2035,1106
20231204,105600,483745145,2040,2040,2040,2040,10
20231204,105500,483724745,2035,2035,2035,2035,680
20231204,105400,482340945,2040,2035,2040,2035,110
20231204,105300,482117045,2035,2045,2045,2035,1239
20231204,105200,479591715,2045,2045,2045,2045,5
20231204,105100,479581490,2045,2045,2045,2045,0
20231204,105000,479581490,2045,2045,2045,2045,1
20231204,104900,479579445,2040,2035,2040,2035,137
20231204,104800,479300150,2040,2040,2040,2040,0
20231204,104700,479300150,2040,2040,2040,2040,20
20231204,104600,479259350,2040,2040,2040,2040,215
20231204,104500,478820750,2045,2040,2045,2040,80
20231204,104400,478657545,2035,2040,2040,2030,223
20231204,104300,478204150,2045,2040,2045,2040,28
20231204,104200,478146965,2040,2040,2040,2040,52
20231204,104100,478040885,2060,2035,2060,2030,651
20231204,104000,476714625,2040,2040,2040,2040,200
20231204,103900,476306625,2040,2030,2040,2030,512
20231204,103800,475265715,2025,2035,2035,2025,124
20231204,103700,475013990,2025,2025,2025,2025,103
20231204,103600,474805415,2025,2025,2025,2025,9
20231204,103500,474787190,2020,2020,2020,2020,0
20231204,103400,474787190,2020,2020,2020,2020,388
20231204,103300,474003430,2020,2030,2030,2020,3847
20231204,103200,466214945,2040,2035,2040,2025,3348
20231204,103100,459423935,2035,2040,2040,2035,890
20231204,103000,457608355,2040,2040,2040,2040,11
20231204,102900,457585915,2040,2040,2040,2030,6978
20231204,102800,443383080,2055,2045,2055,2045,868
20231204,102700,441608010,2045,2050,2050,2045,1000
20231204,102600,439559620,2065,2050,2065,2050,601
20231204,102500,438326345,2050,2050,2050,2050,12
20231204,102400,438301745,2050,2050,2050,2050,100
20231204,102300,438096745,2045,2045,2045,2045,4179
20231204,102200,429550690,2050,2045,2050,2045,328
20231204,102100,428879550,2050,2050,2050,2050,11
20231204,102000,428857000,2045,2050,2050,2045,187
20231204,101900,428474010,2050,2055,2055,2050,1892
20231204,101800,424595310,2050,2050,2050,2050,614
20231204,101700,423336610,2050,2050,2050,2050,3152
20231204,101600,416875010,2050,2055,2055,2050,406
20231204,101500,416040800,2055,2060,2060,2055,2500
20231204,101400,410903005,2070,2070,2070,2070,48
20231204,101300,410803645,2060,2060,2060,2060,2
20231204,101200,410799525,2065,2065,2065,2065,1
20231204,101100,410797460,2070,2070,2070,2070,0
20231204,101000,410797460,2070,2070,2070,2070,511
20231204,100900,409739690,2055,2060,2060,2055,1000
20231204,100800,407684090,2070,2070,2070,2070,1000
20231204,100700,405614090,2070,2070,2075,2070,2544
20231204,100600,400338285,2070,2055,2070,2055,1041
20231204,100500,398188300,2060,2060,2060,2055,2474
20231204,100400,393099045,2060,2075,2075,2060,6465
20231204,100300,379767860,2075,2075,2075,2075,1050
20231204,100200,377589110,2075,2080,2080,2075,2075
20231204,100100,373282610,2080,2080,2080,2080,479
20231204,100000,372286290,2085,2080,2085,2080,637
20231204,095900,370961110,2080,2080,2080,2070,2454
20231204,095800,365877540,2080,2080,2080,2080,100
20231204,095700,365669540,2080,2080,2080,2080,58
20231204,095600,365548900,2075,2075,2075,2075,0
20231204,095500,365548900,2075,2075,2075,2075,0
20231204,095400,365548900,2075,2075,2080,2070,5789
20231204,095300,353556405,2070,2080,2080,2070,710
20231204,095200,352080445,2085,2070,2085,2065,1824
20231204,095100,348298215,2070,2070,2070,2070,699
20231204,095000,346851285,2070,2065,2075,2060,2590
20231204,094900,341484860,2070,2070,2070,2070,1
20231204,094800,341482790,2075,2075,2075,2075,0
20231204,094700,341482790,2075,2065,2075,2065,2
20231204,094600,341478650,2075,2075,2075,2075,5
20231204,094500,341468275,2065,2075,2075,2065,283
20231204,094400,340883400,2070,2060,2070,2060,254
20231204,094300,340357640,2085,2080,2085,2080,1143
20231204,094200,337978475,2080,2080,2080,2080,2
20231204,094100,337974315,2080,2070,2080,2070,1189
20231204,094000,335513075,2070,2065,2070,2060,3875
20231204,093900,327504905,2070,2060,2070,2060,290
20231204,093800,326905255,2060,2060,2060,2060,2437
20231204,093700,321885035,2070,2070,2070,2070,16
20231204,093600,321851915,2075,2075,2075,2075,0
20231204,093500,321851915,2075,2055,2075,2050,3020
20231204,093400,315624225,2060,2060,2060,2060,57
20231204,093300,315506805,2060,2060,2060,2060,516
20231204,093200,314443845,2060,2055,2060,2055,1769
20231204,093100,310801270,2060,2070,2070,2060,1996
20231204,093000,306689500,2060,2060,2065,2060,5840
20231204,092900,294651650,2065,2060,2065,2060,2478
20231204,092800,289546965,2060,2060,2070,2055,2830
20231204,092700,283730975,2060,2065,2075,2060,3428
20231204,092600,276659940,2065,2075,2075,2060,8358
20231204,092500,259349610,2080,2075,2080,2075,2090
20231204,092400,255012785,2075,2080,2090,2075,3797
20231204,092300,247127055,2080,2075,2080,2075,655
20231204,092200,245767875,2080,2075,2080,2075,3997
20231204,092100,237472850,2075,2075,2095,2075,3997
20231204,092000,229176170,2080,2095,2100,2075,6629
20231204,091900,215368245,2095,2120,2120,2095,3585
20231204,091800,207799340,2115,2105,2120,2105,134
20231204,091700,207515360,2105,2100,2120,2100,6318
20231204,091600,194201920,2095,2125,2125,2095,7194
20231204,091500,179048585,2125,2115,2130,2105,10487
20231204,091400,156879085,2120,2065,2120,2065,21998
20231204,091300,110813440,2070,2055,2075,2055,12022
20231204,091200,85942575,2055,2055,2065,2055,5708
20231204,091100,74192685,2050,2040,2050,2040,1235
20231204,091000,71665635,2035,2045,2045,2035,1217
20231204,090900,69187240,2035,2050,2050,2035,804
20231204,090800,67547145,2050,2050,2050,2050,49
20231204,090700,67446695,2050,2050,2050,2050,151
20231204,090600,67137145,2055,2055,2055,2045,3043
20231204,090500,60891230,2055,2060,2065,2045,893
20231204,090400,59056400,2050,2035,2070,2035,6377
20231204,090300,45916610,2055,2025,2055,2025,2255
20231204,090200,41312085,2015,2015,2015,2015,2425
20231204,090100,36425710,2020,2030,2030,2020,7347
20231204,090000,21548250,2030,2025,2030,2025,10641