KissMeData/254120/min/candle-20231211.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231211,204800,481651440,2060,2060,2060,2060,4370
20231211,204700,481651440,2060,2060,2060,2060,0
20231211,204600,481651440,2060,2060,2060,2060,0
20231211,204500,481651440,2060,2060,2060,2060,0
20231211,204400,481651440,2060,2060,2060,2060,0
20231211,204300,481651440,2060,2060,2060,2060,0
20231211,204200,481651440,2060,2060,2060,2060,0
20231211,204100,481651440,2060,2060,2060,2060,0
20231211,204000,481651440,2060,2060,2060,2060,0
20231211,203900,481651440,2060,2060,2060,2060,0
20231211,203800,481651440,2060,2060,2060,2060,0
20231211,203700,481651440,2060,2060,2060,2060,0
20231211,203600,481651440,2060,2060,2060,2060,0
20231211,203500,481651440,2060,2060,2060,2060,0
20231211,203400,481651440,2060,2060,2060,2060,0
20231211,203300,481651440,2060,2060,2060,2060,0
20231211,203200,481651440,2060,2060,2060,2060,0
20231211,203100,481651440,2060,2060,2060,2060,0
20231211,203000,481651440,2060,2060,2060,2060,0
20231211,202900,481651440,2060,2060,2060,2060,0
20231211,202800,481651440,2060,2060,2060,2060,0
20231211,202700,481651440,2060,2060,2060,2060,0
20231211,202600,481651440,2060,2060,2060,2060,0
20231211,202500,481651440,2060,2060,2060,2060,0
20231211,202400,481651440,2060,2060,2060,2060,0
20231211,202300,481651440,2060,2060,2060,2060,0
20231211,202200,481651440,2060,2060,2060,2060,0
20231211,202100,481651440,2060,2060,2060,2060,0
20231211,202000,481651440,2060,2060,2060,2060,0
20231211,201900,481651440,2060,2060,2060,2060,0
20231211,201800,481651440,2060,2060,2060,2060,4370
20231211,201700,481651440,2060,2060,2060,2060,0
20231211,201600,481651440,2060,2060,2060,2060,0
20231211,201500,481651440,2060,2060,2060,2060,0
20231211,201400,481651440,2060,2060,2060,2060,0
20231211,201300,481651440,2060,2060,2060,2060,0
20231211,201200,481651440,2060,2060,2060,2060,0
20231211,201100,481651440,2060,2060,2060,2060,0
20231211,201000,481651440,2060,2060,2060,2060,0
20231211,200900,481651440,2060,2060,2060,2060,0
20231211,200800,481651440,2060,2060,2060,2060,0
20231211,200700,481651440,2060,2060,2060,2060,0
20231211,200600,481651440,2060,2060,2060,2060,0
20231211,200500,481651440,2060,2060,2060,2060,0
20231211,200400,481651440,2060,2060,2060,2060,0
20231211,200300,481651440,2060,2060,2060,2060,0
20231211,200200,481651440,2060,2060,2060,2060,0
20231211,200100,481651440,2060,2060,2060,2060,0
20231211,200000,481651440,2060,2060,2060,2060,0
20231211,195900,481651440,2060,2060,2060,2060,0
20231211,195800,481651440,2060,2060,2060,2060,0
20231211,195700,481651440,2060,2060,2060,2060,0
20231211,195600,481651440,2060,2060,2060,2060,0
20231211,195500,481651440,2060,2060,2060,2060,0
20231211,195400,481651440,2060,2060,2060,2060,0
20231211,195300,481651440,2060,2060,2060,2060,0
20231211,195200,481651440,2060,2060,2060,2060,0
20231211,195100,481651440,2060,2060,2060,2060,0
20231211,195000,481651440,2060,2060,2060,2060,0
20231211,194900,481651440,2060,2060,2060,2060,0
20231211,194800,481651440,2060,2060,2060,2060,4370
20231211,194700,481651440,2060,2060,2060,2060,0
20231211,194600,481651440,2060,2060,2060,2060,0
20231211,194500,481651440,2060,2060,2060,2060,0
20231211,194400,481651440,2060,2060,2060,2060,0
20231211,194300,481651440,2060,2060,2060,2060,0
20231211,194200,481651440,2060,2060,2060,2060,0
20231211,194100,481651440,2060,2060,2060,2060,0
20231211,194000,481651440,2060,2060,2060,2060,0
20231211,193900,481651440,2060,2060,2060,2060,0
20231211,193800,481651440,2060,2060,2060,2060,0
20231211,193700,481651440,2060,2060,2060,2060,0
20231211,193600,481651440,2060,2060,2060,2060,0
20231211,193500,481651440,2060,2060,2060,2060,0
20231211,193400,481651440,2060,2060,2060,2060,0
20231211,193300,481651440,2060,2060,2060,2060,0
20231211,193200,481651440,2060,2060,2060,2060,0
20231211,193100,481651440,2060,2060,2060,2060,0
20231211,193000,481651440,2060,2060,2060,2060,0
20231211,192900,481651440,2060,2060,2060,2060,0
20231211,192800,481651440,2060,2060,2060,2060,0
20231211,192700,481651440,2060,2060,2060,2060,0
20231211,192600,481651440,2060,2060,2060,2060,0
20231211,192500,481651440,2060,2060,2060,2060,0
20231211,192400,481651440,2060,2060,2060,2060,0
20231211,192300,481651440,2060,2060,2060,2060,0
20231211,192200,481651440,2060,2060,2060,2060,0
20231211,192100,481651440,2060,2060,2060,2060,0
20231211,192000,481651440,2060,2060,2060,2060,0
20231211,191900,481651440,2060,2060,2060,2060,0
20231211,191800,481651440,2060,2060,2060,2060,4370
20231211,191700,481651440,2060,2060,2060,2060,0
20231211,191600,481651440,2060,2060,2060,2060,0
20231211,191500,481651440,2060,2060,2060,2060,0
20231211,191400,481651440,2060,2060,2060,2060,0
20231211,191300,481651440,2060,2060,2060,2060,0
20231211,191200,481651440,2060,2060,2060,2060,0
20231211,191100,481651440,2060,2060,2060,2060,0
20231211,191000,481651440,2060,2060,2060,2060,0
20231211,190900,481651440,2060,2060,2060,2060,0
20231211,190800,481651440,2060,2060,2060,2060,0
20231211,190700,481651440,2060,2060,2060,2060,0
20231211,190600,481651440,2060,2060,2060,2060,0
20231211,190500,481651440,2060,2060,2060,2060,0
20231211,190400,481651440,2060,2060,2060,2060,0
20231211,190300,481651440,2060,2060,2060,2060,0
20231211,190200,481651440,2060,2060,2060,2060,0
20231211,190100,481651440,2060,2060,2060,2060,0
20231211,190000,481651440,2060,2060,2060,2060,0
20231211,185900,481651440,2060,2060,2060,2060,0
20231211,185800,481651440,2060,2060,2060,2060,0
20231211,185700,481651440,2060,2060,2060,2060,0
20231211,185600,481651440,2060,2060,2060,2060,0
20231211,185500,481651440,2060,2060,2060,2060,0
20231211,185400,481651440,2060,2060,2060,2060,0
20231211,185300,481651440,2060,2060,2060,2060,0
20231211,185200,481651440,2060,2060,2060,2060,0
20231211,185100,481651440,2060,2060,2060,2060,0
20231211,185000,481651440,2060,2060,2060,2060,0
20231211,184900,481651440,2060,2060,2060,2060,0
20231211,184800,481651440,2060,2060,2060,2060,4370
20231211,184700,481651440,2060,2060,2060,2060,0
20231211,184600,481651440,2060,2060,2060,2060,0
20231211,184500,481651440,2060,2060,2060,2060,0
20231211,184400,481651440,2060,2060,2060,2060,0
20231211,184300,481651440,2060,2060,2060,2060,0
20231211,184200,481651440,2060,2060,2060,2060,0
20231211,184100,481651440,2060,2060,2060,2060,0
20231211,184000,481651440,2060,2060,2060,2060,0
20231211,183900,481651440,2060,2060,2060,2060,0
20231211,183800,481651440,2060,2060,2060,2060,0
20231211,183700,481651440,2060,2060,2060,2060,0
20231211,183600,481651440,2060,2060,2060,2060,0
20231211,183500,481651440,2060,2060,2060,2060,0
20231211,183400,481651440,2060,2060,2060,2060,0
20231211,183300,481651440,2060,2060,2060,2060,0
20231211,183200,481651440,2060,2060,2060,2060,0
20231211,183100,481651440,2060,2060,2060,2060,0
20231211,183000,481651440,2060,2060,2060,2060,0
20231211,182900,481651440,2060,2060,2060,2060,0
20231211,182800,481651440,2060,2060,2060,2060,0
20231211,182700,481651440,2060,2060,2060,2060,0
20231211,182600,481651440,2060,2060,2060,2060,0
20231211,182500,481651440,2060,2060,2060,2060,0
20231211,182400,481651440,2060,2060,2060,2060,0
20231211,182300,481651440,2060,2060,2060,2060,0
20231211,182200,481651440,2060,2060,2060,2060,0
20231211,182100,481651440,2060,2060,2060,2060,0
20231211,182000,481651440,2060,2060,2060,2060,0
20231211,181900,481651440,2060,2060,2060,2060,0
20231211,181800,481651440,2060,2060,2060,2060,4370
20231211,181700,481651440,2060,2060,2060,2060,0
20231211,181600,481651440,2060,2060,2060,2060,0
20231211,181500,481651440,2060,2060,2060,2060,0
20231211,181400,481651440,2060,2060,2060,2060,0
20231211,181300,481651440,2060,2060,2060,2060,0
20231211,181200,481651440,2060,2060,2060,2060,0
20231211,181100,481651440,2060,2060,2060,2060,0
20231211,181000,481651440,2060,2060,2060,2060,0
20231211,180900,481651440,2060,2060,2060,2060,0
20231211,180800,481651440,2060,2060,2060,2060,0
20231211,180700,481651440,2060,2060,2060,2060,0
20231211,180600,481651440,2060,2060,2060,2060,0
20231211,180500,481651440,2060,2060,2060,2060,0
20231211,180400,481651440,2060,2060,2060,2060,0
20231211,180300,481651440,2060,2060,2060,2060,0
20231211,180200,481651440,2060,2060,2060,2060,0
20231211,180100,481651440,2060,2060,2060,2060,0
20231211,180000,481651440,2060,2060,2060,2060,0
20231211,175900,481651440,2060,2060,2060,2060,0
20231211,175800,481651440,2060,2060,2060,2060,0
20231211,175700,481651440,2060,2060,2060,2060,0
20231211,175600,481651440,2060,2060,2060,2060,0
20231211,175500,481651440,2060,2060,2060,2060,0
20231211,175400,481651440,2060,2060,2060,2060,0
20231211,175300,481651440,2060,2060,2060,2060,0
20231211,175200,481651440,2060,2060,2060,2060,0
20231211,175100,481651440,2060,2060,2060,2060,0
20231211,175000,481651440,2060,2060,2060,2060,0
20231211,174900,481651440,2060,2060,2060,2060,0
20231211,174800,481651440,2060,2060,2060,2060,4370
20231211,174700,481651440,2060,2060,2060,2060,0
20231211,174600,481651440,2060,2060,2060,2060,0
20231211,174500,481651440,2060,2060,2060,2060,0
20231211,174400,481651440,2060,2060,2060,2060,0
20231211,174300,481651440,2060,2060,2060,2060,0
20231211,174200,481651440,2060,2060,2060,2060,0
20231211,174100,481651440,2060,2060,2060,2060,0
20231211,174000,481651440,2060,2060,2060,2060,0
20231211,173900,481651440,2060,2060,2060,2060,0
20231211,173800,481651440,2060,2060,2060,2060,0
20231211,173700,481651440,2060,2060,2060,2060,0
20231211,173600,481651440,2060,2060,2060,2060,0
20231211,173500,481651440,2060,2060,2060,2060,0
20231211,173400,481651440,2060,2060,2060,2060,0
20231211,173300,481651440,2060,2060,2060,2060,0
20231211,173200,481651440,2060,2060,2060,2060,0
20231211,173100,481651440,2060,2060,2060,2060,0
20231211,173000,481651440,2060,2060,2060,2060,0
20231211,172900,481651440,2060,2060,2060,2060,0
20231211,172800,481651440,2060,2060,2060,2060,0
20231211,172700,481651440,2060,2060,2060,2060,0
20231211,172600,481651440,2060,2060,2060,2060,0
20231211,172500,481651440,2060,2060,2060,2060,0
20231211,172400,481651440,2060,2060,2060,2060,0
20231211,172300,481651440,2060,2060,2060,2060,0
20231211,172200,481651440,2060,2060,2060,2060,0
20231211,172100,481651440,2060,2060,2060,2060,0
20231211,172000,481651440,2060,2060,2060,2060,0
20231211,171900,481651440,2060,2060,2060,2060,0
20231211,171800,481651440,2060,2060,2060,2060,4370
20231211,171700,481651440,2060,2060,2060,2060,0
20231211,171600,481651440,2060,2060,2060,2060,0
20231211,171500,481651440,2060,2060,2060,2060,0
20231211,171400,481651440,2060,2060,2060,2060,0
20231211,171300,481651440,2060,2060,2060,2060,0
20231211,171200,481651440,2060,2060,2060,2060,0
20231211,171100,481651440,2060,2060,2060,2060,0
20231211,171000,481651440,2060,2060,2060,2060,0
20231211,170900,481651440,2060,2060,2060,2060,0
20231211,170800,481651440,2060,2060,2060,2060,0
20231211,170700,481651440,2060,2060,2060,2060,0
20231211,170600,481651440,2060,2060,2060,2060,0
20231211,170500,481651440,2060,2060,2060,2060,0
20231211,170400,481651440,2060,2060,2060,2060,0
20231211,170300,481651440,2060,2060,2060,2060,0
20231211,170200,481651440,2060,2060,2060,2060,0
20231211,170100,481651440,2060,2060,2060,2060,0
20231211,170000,481651440,2060,2060,2060,2060,0
20231211,165900,481651440,2060,2060,2060,2060,0
20231211,165800,481651440,2060,2060,2060,2060,0
20231211,165700,481651440,2060,2060,2060,2060,0
20231211,165600,481651440,2060,2060,2060,2060,0
20231211,165500,481651440,2060,2060,2060,2060,0
20231211,165400,481651440,2060,2060,2060,2060,0
20231211,165300,481651440,2060,2060,2060,2060,0
20231211,165200,481651440,2060,2060,2060,2060,0
20231211,165100,481651440,2060,2060,2060,2060,0
20231211,165000,481651440,2060,2060,2060,2060,0
20231211,164900,481651440,2060,2060,2060,2060,0
20231211,164800,481651440,2060,2060,2060,2060,4370
20231211,164700,481651440,2060,2060,2060,2060,0
20231211,164600,481651440,2060,2060,2060,2060,0
20231211,164500,481651440,2060,2060,2060,2060,0
20231211,164400,481651440,2060,2060,2060,2060,0
20231211,164300,481651440,2060,2060,2060,2060,0
20231211,164200,481651440,2060,2060,2060,2060,0
20231211,164100,481651440,2060,2060,2060,2060,0
20231211,164000,481651440,2060,2060,2060,2060,0
20231211,163900,481651440,2060,2060,2060,2060,0
20231211,163800,481651440,2060,2060,2060,2060,0
20231211,163700,481651440,2060,2060,2060,2060,0
20231211,163600,481651440,2060,2060,2060,2060,0
20231211,163500,481651440,2060,2060,2060,2060,0
20231211,163400,481651440,2060,2060,2060,2060,0
20231211,163300,481651440,2060,2060,2060,2060,0
20231211,163200,481651440,2060,2060,2060,2060,0
20231211,163100,481651440,2060,2060,2060,2060,0
20231211,163000,481651440,2060,2060,2060,2060,0
20231211,162900,481651440,2060,2060,2060,2060,0
20231211,162800,481651440,2060,2060,2060,2060,0
20231211,162700,481651440,2060,2060,2060,2060,0
20231211,162600,481651440,2060,2060,2060,2060,0
20231211,162500,481651440,2060,2060,2060,2060,0
20231211,162400,481651440,2060,2060,2060,2060,0
20231211,162300,481651440,2060,2060,2060,2060,0
20231211,162200,481651440,2060,2060,2060,2060,0
20231211,162100,481651440,2060,2060,2060,2060,0
20231211,162000,481651440,2060,2060,2060,2060,0
20231211,161900,481651440,2060,2060,2060,2060,0
20231211,161800,481651440,2060,2060,2060,2060,4370
20231211,161700,481651440,2060,2060,2060,2060,0
20231211,161600,481651440,2060,2060,2060,2060,0
20231211,161500,481651440,2060,2060,2060,2060,0
20231211,161400,481651440,2060,2060,2060,2060,0
20231211,161300,481651440,2060,2060,2060,2060,0
20231211,161200,481651440,2060,2060,2060,2060,0
20231211,161100,481651440,2060,2060,2060,2060,0
20231211,161000,481651440,2060,2060,2060,2060,0
20231211,160900,481651440,2060,2060,2060,2060,0
20231211,160800,481651440,2060,2060,2060,2060,0
20231211,160700,481651440,2060,2060,2060,2060,0
20231211,160600,481651440,2060,2060,2060,2060,0
20231211,160500,481651440,2060,2060,2060,2060,0
20231211,160400,481651440,2060,2060,2060,2060,0
20231211,160300,481651440,2060,2060,2060,2060,0
20231211,160200,481651440,2060,2060,2060,2060,0
20231211,160100,481651440,2060,2060,2060,2060,0
20231211,160000,481651440,2060,2060,2060,2060,0
20231211,155900,481651440,2060,2060,2060,2060,0
20231211,155800,481651440,2060,2060,2060,2060,0
20231211,155700,481651440,2060,2060,2060,2060,0
20231211,155600,481651440,2060,2060,2060,2060,0
20231211,155500,481651440,2060,2060,2060,2060,0
20231211,155400,481651440,2060,2060,2060,2060,0
20231211,155300,481651440,2060,2060,2060,2060,0
20231211,155200,481651440,2060,2060,2060,2060,0
20231211,155100,481651440,2060,2060,2060,2060,0
20231211,155000,481651440,2060,2060,2060,2060,0
20231211,154900,481651440,2060,2060,2060,2060,0
20231211,154800,481651440,2060,2060,2060,2060,4370
20231211,154700,481651440,2060,2060,2060,2060,0
20231211,154600,481651440,2060,2060,2060,2060,0
20231211,154500,481651440,2060,2060,2060,2060,0
20231211,154400,481651440,2060,2060,2060,2060,0
20231211,154300,481651440,2060,2060,2060,2060,0
20231211,154200,481651440,2060,2060,2060,2060,0
20231211,154100,481651440,2060,2060,2060,2060,0
20231211,154000,481651440,2060,2060,2060,2060,0
20231211,153900,481651440,2060,2060,2060,2060,0
20231211,153800,481651440,2060,2060,2060,2060,0
20231211,153700,481651440,2060,2060,2060,2060,0
20231211,153600,481651440,2060,2060,2060,2060,0
20231211,153500,481651440,2060,2060,2060,2060,0
20231211,153400,481651440,2060,2060,2060,2060,0
20231211,153300,481651440,2060,2060,2060,2060,0
20231211,153200,481651440,2060,2060,2060,2060,0
20231211,153100,481651440,2060,2060,2060,2060,0
20231211,153000,481651440,2060,2060,2060,2060,4370
20231211,152900,472649240,2055,2055,2055,2055,0
20231211,152800,472649240,2055,2055,2055,2055,0
20231211,152700,472649240,2055,2055,2055,2055,0
20231211,152600,472649240,2055,2055,2055,2055,0
20231211,152500,472649240,2055,2055,2055,2055,0
20231211,152400,472649240,2055,2055,2055,2055,0
20231211,152300,472649240,2055,2055,2055,2055,0
20231211,152200,472649240,2055,2055,2055,2055,0
20231211,152100,472649240,2055,2055,2055,2055,0
20231211,152000,472649240,2055,2055,2055,2055,0
20231211,151900,472649240,2055,2055,2055,2055,201
20231211,151800,472236185,2055,2055,2055,2055,20
20231211,151700,472195085,2060,2055,2060,2055,201
20231211,151600,471781875,2050,2050,2050,2050,0
20231211,151500,471781875,2050,2050,2050,2050,0
20231211,151400,471781875,2050,2050,2050,2050,168
20231211,151300,471437475,2050,2050,2050,2050,0
20231211,151200,471437475,2050,2050,2050,2050,137
20231211,151100,471156625,2050,2050,2050,2050,0
20231211,151000,471156625,2050,2055,2060,2050,58
20231211,150900,471037550,2055,2055,2055,2055,5
20231211,150800,471027275,2055,2050,2060,2050,506
20231211,150700,469989940,2055,2055,2055,2055,514
20231211,150600,468933670,2055,2055,2055,2055,514
20231211,150500,467877400,2055,2055,2055,2055,0
20231211,150400,467877400,2055,2060,2060,2055,362
20231211,150300,467132930,2060,2055,2060,2055,70
20231211,150200,466988980,2060,2060,2060,2060,4
20231211,150100,466980740,2060,2060,2060,2060,7519
20231211,150000,451491600,2055,2055,2060,2055,430
20231211,145900,450607940,2055,2055,2055,2055,100
20231211,145800,450402440,2055,2050,2055,2050,128
20231211,145700,450140030,2050,2055,2055,2050,3846
20231211,145600,442236525,2055,2055,2055,2055,1
20231211,145500,442234470,2055,2055,2055,2055,2
20231211,145400,442230360,2050,2050,2050,2050,162
20231211,145300,441898260,2050,2050,2050,2050,438
20231211,145200,441000360,2050,2050,2050,2050,0
20231211,145100,441000360,2050,2050,2050,2050,10
20231211,145000,440979860,2045,2045,2045,2045,0
20231211,144900,440979860,2045,2045,2045,2045,0
20231211,144800,440979860,2045,2050,2050,2045,3402
20231211,144700,434018075,2050,2050,2050,2050,500
20231211,144600,432993075,2050,2050,2050,2050,600
20231211,144500,431763075,2055,2055,2055,2055,3
20231211,144400,431756910,2055,2055,2055,2055,30
20231211,144300,431695260,2055,2055,2055,2055,1
20231211,144200,431693205,2055,2055,2055,2055,0
20231211,144100,431693205,2055,2055,2055,2055,1
20231211,144000,431691150,2055,2055,2055,2055,2928
20231211,143900,425674110,2050,2050,2050,2050,30
20231211,143800,425612610,2050,2050,2050,2050,0
20231211,143700,425612610,2050,2045,2050,2045,1285
20231211,143600,422978860,2045,2045,2045,2045,551
20231211,143500,421852065,2045,2045,2045,2045,0
20231211,143400,421852065,2045,2045,2045,2045,154
20231211,143300,421537135,2035,2035,2035,2035,0
20231211,143200,421537135,2035,2035,2035,2035,0
20231211,143100,421537135,2035,2035,2035,2035,0
20231211,143000,421537135,2035,2035,2035,2035,0
20231211,142900,421537135,2035,2035,2035,2035,0
20231211,142800,421537135,2035,2035,2035,2035,0
20231211,142700,421537135,2035,2035,2035,2035,0
20231211,142600,421537135,2035,2035,2035,2035,1
20231211,142500,421535100,2045,2035,2045,2035,3007
20231211,142400,415385855,2035,2035,2035,2035,13
20231211,142300,415359400,2045,2045,2045,2045,50
20231211,142200,415257150,2050,2050,2050,2050,24
20231211,142100,415207950,2050,2050,2050,2050,11
20231211,142000,415185400,2050,2050,2050,2050,0
20231211,141900,415185400,2050,2050,2050,2050,0
20231211,141800,415185400,2050,2050,2050,2050,0
20231211,141700,415185400,2050,2045,2050,2045,3050
20231211,141600,408942590,2040,2040,2040,2040,3000
20231211,141500,402822590,2035,2035,2035,2035,300
20231211,141400,402212090,2040,2040,2040,2040,505
20231211,141300,401181890,2035,2035,2035,2035,0
20231211,141200,401181890,2035,2040,2040,2035,500
20231211,141100,400163390,2035,2035,2035,2035,13
20231211,141000,400136935,2035,2035,2035,2035,40
20231211,140900,400055535,2035,2035,2035,2030,28831
20231211,140800,341521325,2035,2035,2035,2035,1218
20231211,140700,339042695,2040,2040,2040,2040,0
20231211,140600,339042695,2040,2040,2040,2040,0
20231211,140500,339042695,2040,2040,2040,2040,0
20231211,140400,339042695,2040,2040,2040,2040,0
20231211,140300,339042695,2040,2040,2040,2040,10
20231211,140200,339022295,2035,2035,2035,2035,500
20231211,140100,338004795,2035,2035,2035,2035,648
20231211,140000,336686115,2040,2040,2040,2040,10
20231211,135900,336665715,2040,2040,2040,2040,0
20231211,135800,336665715,2040,2040,2040,2040,273
20231211,135700,336108795,2040,2040,2040,2040,100
20231211,135600,335904795,2040,2040,2040,2040,0
20231211,135500,335904795,2040,2040,2040,2040,60
20231211,135400,335782395,2040,2040,2040,2040,2000
20231211,135300,331702395,2035,2035,2035,2035,0
20231211,135200,331702395,2035,2035,2035,2035,100
20231211,135100,331498895,2040,2035,2040,2035,1080
20231211,135000,329296095,2035,2040,2040,2035,1011
20231211,134900,327233710,2040,2040,2040,2040,23
20231211,134800,327186790,2035,2035,2035,2035,0
20231211,134700,327186790,2035,2035,2035,2035,17
20231211,134600,327152195,2035,2035,2035,2035,0
20231211,134500,327152195,2035,2035,2035,2035,0
20231211,134400,327152195,2035,2035,2035,2035,0
20231211,134300,327152195,2035,2035,2035,2035,1
20231211,134200,327150160,2035,2035,2035,2035,0
20231211,134100,327150160,2035,2040,2040,2035,899
20231211,134000,325320195,2035,2035,2035,2035,0
20231211,133900,325320195,2035,2035,2035,2035,0
20231211,133800,325320195,2035,2035,2035,2035,200
20231211,133700,324913195,2040,2040,2040,2040,40
20231211,133600,324831595,2040,2040,2040,2040,1010
20231211,133500,322771195,2040,2040,2040,2040,12
20231211,133400,322746715,2040,2040,2040,2040,16
20231211,133300,322714075,2040,2040,2040,2040,0
20231211,133200,322714075,2040,2040,2040,2040,10
20231211,133100,322693675,2040,2040,2040,2040,40
20231211,133000,322612075,2040,2040,2040,2040,1
20231211,132900,322610035,2040,2040,2040,2040,1001
20231211,132800,320567995,2040,2035,2040,2035,256
20231211,132700,320046005,2040,2040,2040,2040,0
20231211,132600,320046005,2040,2040,2040,2040,0
20231211,132500,320046005,2040,2040,2040,2040,20
20231211,132400,320005205,2040,2040,2040,2040,20
20231211,132300,319964405,2040,2040,2040,2040,0
20231211,132200,319964405,2040,2040,2040,2040,101
20231211,132100,319758365,2040,2040,2040,2040,0
20231211,132000,319758365,2040,2040,2040,2040,45
20231211,131900,319666565,2040,2040,2040,2040,0
20231211,131800,319666565,2040,2040,2040,2040,1
20231211,131700,319664525,2040,2040,2040,2040,0
20231211,131600,319664525,2040,2040,2040,2035,137
20231211,131500,319385290,2040,2040,2040,2040,35
20231211,131400,319313890,2040,2040,2040,2040,40
20231211,131300,319232290,2040,2040,2040,2040,300
20231211,131200,318620290,2035,2035,2035,2035,542
20231211,131100,317517320,2040,2040,2040,2040,10
20231211,131000,317496920,2040,2040,2040,2040,50
20231211,130900,317394920,2035,2035,2035,2035,0
20231211,130800,317394920,2035,2035,2035,2035,20
20231211,130700,317354220,2035,2035,2035,2035,17
20231211,130600,317319625,2035,2035,2035,2035,1000
20231211,130500,315284625,2040,2040,2040,2040,0
20231211,130400,315284625,2040,2040,2040,2040,0
20231211,130300,315284625,2040,2040,2040,2040,72
20231211,130200,315137745,2040,2040,2040,2040,167
20231211,130100,314797065,2035,2035,2035,2035,269
20231211,130000,314249650,2035,2035,2035,2035,1020
20231211,125900,312173950,2040,2040,2040,2040,128
20231211,125800,311912830,2035,2035,2035,2035,0
20231211,125700,311912830,2035,2040,2040,2035,584
20231211,125600,310723965,2040,2040,2045,2040,95
20231211,125500,310530160,2045,2045,2045,2045,25
20231211,125400,310479035,2040,2040,2040,2040,0
20231211,125300,310479035,2040,2040,2040,2040,275
20231211,125200,309918035,2035,2035,2035,2035,0
20231211,125100,309918035,2035,2040,2040,2035,1051
20231211,125000,307774250,2035,2035,2035,2035,0
20231211,124900,307774250,2035,2035,2035,2035,12
20231211,124800,307749830,2035,2035,2035,2035,0
20231211,124700,307749830,2035,2035,2035,2035,500
20231211,124600,306732330,2040,2040,2040,2040,0
20231211,124500,306732330,2040,2035,2040,2035,102
20231211,124400,306524755,2035,2035,2035,2035,0
20231211,124300,306524755,2035,2035,2035,2035,0
20231211,124200,306524755,2035,2035,2035,2035,287
20231211,124100,305940710,2035,2035,2035,2035,0
20231211,124000,305940710,2035,2035,2035,2035,10
20231211,123900,305920360,2040,2040,2040,2040,5
20231211,123800,305910160,2040,2040,2040,2040,679
20231211,123700,304525000,2035,2035,2035,2035,2603
20231211,123600,299227895,2040,2040,2040,2040,1
20231211,123500,299225855,2040,2040,2040,2040,0
20231211,123400,299225855,2040,2040,2040,2040,0
20231211,123300,299225855,2040,2040,2040,2040,21
20231211,123200,299183015,2040,2040,2040,2040,10
20231211,123100,299162615,2040,2040,2040,2040,0
20231211,123000,299162615,2040,2040,2040,2040,1
20231211,122900,299160575,2040,2040,2040,2040,0
20231211,122800,299160575,2040,2040,2040,2040,57
20231211,122700,299044295,2035,2035,2035,2035,1
20231211,122600,299042260,2035,2035,2035,2035,900
20231211,122500,297210760,2040,2040,2040,2040,0
20231211,122400,297210760,2040,2040,2040,2040,206
20231211,122300,296790520,2040,2050,2050,2040,241
20231211,122200,296298870,2050,2050,2050,2050,0
20231211,122100,296298870,2050,2050,2050,2050,0
20231211,122000,296298870,2050,2050,2050,2050,75
20231211,121900,296145120,2050,2050,2050,2050,0
20231211,121800,296145120,2050,2050,2050,2050,0
20231211,121700,296145120,2050,2050,2050,2050,0
20231211,121600,296145120,2050,2050,2050,2050,0
20231211,121500,296145120,2050,2050,2050,2050,0
20231211,121400,296145120,2050,2050,2050,2050,5
20231211,121300,296134870,2050,2050,2050,2050,5
20231211,121200,296124620,2050,2050,2050,2050,0
20231211,121100,296124620,2050,2050,2050,2050,3
20231211,121000,296118470,2050,2050,2050,2050,10
20231211,120900,296097970,2050,2040,2050,2040,11
20231211,120800,296075520,2040,2040,2040,2040,10
20231211,120700,296055120,2035,2040,2040,2035,1500
20231211,120600,293001345,2040,2040,2040,2040,0
20231211,120500,293001345,2040,2040,2040,2040,0
20231211,120400,293001345,2040,2040,2040,2040,1
20231211,120300,292999305,2055,2055,2055,2055,0
20231211,120200,292999305,2055,2055,2055,2055,29
20231211,120100,292939710,2055,2055,2055,2055,100
20231211,120000,292734210,2055,2055,2055,2055,152
20231211,115900,292421850,2055,2050,2055,2050,26
20231211,115800,292368425,2035,2035,2035,2035,0
20231211,115700,292368425,2035,2035,2035,2035,0
20231211,115600,292368425,2035,2035,2035,2035,0
20231211,115500,292368425,2035,2035,2035,2035,0
20231211,115400,292368425,2035,2035,2035,2035,0
20231211,115300,292368425,2035,2035,2035,2035,0
20231211,115200,292368425,2035,2040,2040,2035,1444
20231211,115100,289423130,2055,2055,2055,2055,0
20231211,115000,289423130,2055,2055,2055,2055,10
20231211,114900,289402580,2040,2040,2040,2040,0
20231211,114800,289402580,2040,2040,2040,2040,0
20231211,114700,289402580,2040,2045,2045,2040,90
20231211,114600,289218975,2035,2045,2045,2035,8784
20231211,114500,271304975,2045,2050,2050,2045,1881
20231211,114400,267450830,2055,2055,2055,2055,0
20231211,114300,267450830,2055,2055,2055,2055,50
20231211,114200,267348080,2055,2055,2055,2055,437
20231211,114100,266450045,2060,2060,2060,2060,1
20231211,114000,266447985,2060,2055,2060,2055,16
20231211,113900,266415040,2060,2060,2060,2060,0
20231211,113800,266415040,2060,2060,2060,2060,25
20231211,113700,266363540,2060,2060,2060,2060,1500
20231211,113600,263273540,2060,2055,2060,2055,205
20231211,113500,262852240,2055,2060,2060,2055,139
20231211,113400,262566585,2060,2060,2060,2060,14
20231211,113300,262537745,2060,2055,2060,2055,126
20231211,113200,262278435,2060,2060,2060,2060,8
20231211,113100,262261955,2060,2060,2060,2060,10
20231211,113000,262241355,2065,2060,2065,2060,781
20231211,112900,260629430,2060,2060,2060,2060,2
20231211,112800,260625310,2060,2060,2060,2060,0
20231211,112700,260625310,2060,2060,2060,2060,1
20231211,112600,260623250,2060,2055,2060,2055,3410
20231211,112500,253605835,2055,2055,2055,2055,1
20231211,112400,253603780,2055,2055,2055,2055,0
20231211,112300,253603780,2055,2055,2055,2055,0
20231211,112200,253603780,2055,2055,2055,2055,498
20231211,112100,252580390,2050,2050,2050,2050,0
20231211,112000,252580390,2050,2050,2050,2050,200
20231211,111900,252170390,2055,2050,2055,2050,725
20231211,111800,250680645,2050,2050,2050,2050,713
20231211,111700,249218995,2050,2050,2050,2050,1
20231211,111600,249216945,2050,2050,2050,2050,1
20231211,111500,249214895,2050,2050,2050,2050,200
20231211,111400,248804895,2050,2050,2050,2050,426
20231211,111300,247931595,2050,2050,2050,2050,1
20231211,111200,247929545,2050,2050,2050,2050,5
20231211,111100,247919295,2050,2050,2050,2050,43
20231211,111000,247831145,2050,2050,2050,2050,61
20231211,110900,247706095,2050,2045,2050,2045,105
20231211,110800,247491345,2050,2050,2050,2050,41
20231211,110700,247407295,2055,2055,2055,2055,10
20231211,110600,247386745,2055,2055,2055,2055,0
20231211,110500,247386745,2055,2055,2055,2055,14
20231211,110400,247357975,2055,2045,2055,2045,5
20231211,110300,247347730,2045,2045,2045,2045,10
20231211,110200,247327280,2045,2055,2055,2045,17
20231211,110100,247292445,2055,2055,2055,2055,1
20231211,110000,247290390,2055,2045,2055,2045,70
20231211,105900,247147040,2040,2040,2040,2040,2909
20231211,105800,241212680,2040,2040,2040,2040,19
20231211,105700,241173920,2045,2045,2045,2045,1
20231211,105600,241171875,2045,2045,2045,2045,0
20231211,105500,241171875,2045,2040,2045,2040,4
20231211,105400,241163710,2040,2040,2040,2040,11
20231211,105300,241141270,2050,2050,2050,2050,921
20231211,105200,239253220,2040,2040,2040,2040,2503
20231211,105100,234147100,2045,2045,2045,2045,1000
20231211,105000,232102100,2045,2045,2045,2045,0
20231211,104900,232102100,2045,2045,2045,2045,24
20231211,104800,232053020,2045,2045,2045,2045,2000
20231211,104700,227963020,2045,2045,2045,2045,0
20231211,104600,227963020,2045,2045,2045,2045,300
20231211,104500,227349520,2050,2050,2050,2050,2
20231211,104400,227345420,2055,2045,2055,2040,402
20231211,104300,226522475,2040,2040,2040,2040,0
20231211,104200,226522475,2040,2045,2045,2040,755
20231211,104100,224982270,2040,2040,2040,2040,161
20231211,104000,224653830,2040,2040,2040,2040,1552
20231211,103900,221487750,2040,2040,2040,2040,0
20231211,103800,221487750,2040,2040,2040,2040,425
20231211,103700,220620750,2040,2040,2040,2040,28
20231211,103600,220563630,2040,2050,2050,2040,200
20231211,103500,220154720,2050,2050,2050,2050,0
20231211,103400,220154720,2050,2050,2050,2050,0
20231211,103300,220154720,2050,2050,2050,2050,32
20231211,103200,220089120,2055,2055,2055,2055,0
20231211,103100,220089120,2055,2050,2055,2050,53
20231211,103000,219980445,2045,2045,2045,2045,0
20231211,102900,219980445,2045,2045,2045,2045,0
20231211,102800,219980445,2045,2045,2045,2045,10
20231211,102700,219959995,2045,2045,2045,2045,0
20231211,102600,219959995,2045,2045,2045,2045,0
20231211,102500,219959995,2045,2040,2050,2035,6422
20231211,102400,206866405,2055,2055,2055,2055,1
20231211,102300,206864350,2040,2045,2045,2035,2042
20231211,102200,202700350,2040,2040,2040,2040,0
20231211,102100,202700350,2040,2040,2040,2040,0
20231211,102000,202700350,2040,2040,2040,2040,3
20231211,101900,202694230,2040,2040,2040,2040,1550
20231211,101800,199532230,2040,2050,2050,2040,1000
20231211,101700,197488515,2060,2060,2060,2060,0
20231211,101600,197488515,2060,2060,2060,2060,138
20231211,101500,197204235,2060,2060,2060,2060,1
20231211,101400,197202175,2055,2055,2055,2055,110
20231211,101300,196976125,2060,2060,2060,2060,6
20231211,101200,196963765,2060,2055,2060,2055,28
20231211,101100,196906135,2055,2050,2055,2050,205
20231211,101000,196484885,2040,2040,2040,2040,0
20231211,100900,196484885,2040,2050,2050,2040,68
20231211,100800,196345770,2060,2055,2060,2055,102
20231211,100700,196135825,2060,2045,2060,2045,281
20231211,100600,195560065,2045,2045,2045,2045,5
20231211,100500,195549840,2045,2055,2055,2045,207
20231211,100400,195125515,2055,2055,2055,2055,57
20231211,100300,195008380,2060,2055,2060,2055,513
20231211,100200,193951650,2055,2060,2060,2055,13
20231211,100100,193924920,2055,2060,2060,2055,17
20231211,100000,193889935,2055,2055,2055,2055,132
20231211,095900,193618675,2055,2055,2055,2055,0
20231211,095800,193618675,2055,2045,2055,2045,20
20231211,095700,193577675,2040,2040,2040,2040,109
20231211,095600,193355315,2035,2045,2045,2035,2025
20231211,095500,189225580,2045,2055,2055,2045,1243
20231211,095400,186681215,2050,2045,2050,2045,1343
20231211,095300,183930755,2045,2045,2045,2045,599
20231211,095200,182705800,2045,2045,2045,2045,1
20231211,095100,182703755,2045,2045,2045,2045,50
20231211,095000,182601505,2045,2045,2045,2045,39
20231211,094900,182521750,2045,2045,2045,2045,491
20231211,094800,181517655,2045,2055,2055,2045,762
20231211,094700,179955775,2055,2055,2055,2055,351
20231211,094600,179234470,2060,2060,2060,2060,230
20231211,094500,178760670,2060,2055,2060,2040,613
20231211,094400,177507950,2055,2055,2055,2055,107
20231211,094300,177288065,2055,2055,2055,2055,66
20231211,094200,177152435,2055,2055,2055,2055,25
20231211,094100,177101060,2055,2050,2055,2050,1222
20231211,094000,174595835,2050,2045,2050,2040,2230
20231211,093900,170042075,2040,2040,2040,2040,0
20231211,093800,170042075,2040,2040,2040,2040,0
20231211,093700,170042075,2040,2050,2050,2040,1774
20231211,093600,166414375,2055,2055,2055,2055,30
20231211,093500,166352725,2055,2055,2055,2050,202
20231211,093400,165937625,2050,2050,2050,2050,101
20231211,093300,165730575,2050,2050,2050,2050,10
20231211,093200,165710075,2045,2045,2050,2045,937
20231211,093100,163792660,2050,2055,2055,2050,316
20231211,093000,163144760,2055,2055,2055,2055,10
20231211,092900,163124210,2060,2065,2065,2060,82
20231211,092800,162954930,2065,2065,2065,2065,15
20231211,092700,162923955,2055,2070,2070,2055,209
20231211,092600,162494325,2065,2055,2070,2055,3734
20231211,092500,154794795,2055,2055,2055,2055,32
20231211,092400,154729035,2070,2070,2070,2070,29
20231211,092300,154669005,2070,2070,2070,2070,0
20231211,092200,154669005,2070,2060,2070,2060,1190
20231211,092100,152210860,2065,2055,2065,2050,866
20231211,092000,150430755,2055,2055,2055,2055,1222
20231211,091900,147919545,2055,2055,2055,2055,340
20231211,091800,147220845,2055,2055,2055,2055,2
20231211,091700,147216735,2055,2055,2055,2055,160
20231211,091600,146887935,2055,2055,2060,2055,141
20231211,091500,146597850,2060,2060,2060,2060,43
20231211,091400,146509270,2060,2065,2065,2060,296
20231211,091300,145898080,2065,2050,2070,2050,48744
20231211,091200,45455450,2040,2040,2050,2040,6040
20231211,091100,33073850,2040,2040,2040,2040,24
20231211,091000,33024890,2035,2040,2040,2035,11
20231211,090900,33002485,2040,2040,2055,2040,1161
20231211,090800,30633895,2040,2040,2055,2040,157
20231211,090700,30313585,2055,2055,2055,2055,1110
20231211,090600,28032535,2055,2025,2055,2025,8542
20231211,090500,10642235,2025,2025,2025,2020,591
20231211,090400,9445580,2025,2030,2030,2025,51
20231211,090300,9342125,2030,2015,2030,2015,283
20231211,090200,8770380,2020,2015,2020,2015,125
20231211,090100,8518405,2015,2030,2030,2015,392
20231211,090000,7726795,2025,2050,2050,2025,3793