KissMeData/263050/min/candle-20231211.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231211,205000,489539005,2810,2810,2810,2810,5353
20231211,204900,489539005,2810,2810,2810,2810,0
20231211,204800,489539005,2810,2810,2810,2810,0
20231211,204700,489539005,2810,2810,2810,2810,0
20231211,204600,489539005,2810,2810,2810,2810,0
20231211,204500,489539005,2810,2810,2810,2810,0
20231211,204400,489539005,2810,2810,2810,2810,0
20231211,204300,489539005,2810,2810,2810,2810,0
20231211,204200,489539005,2810,2810,2810,2810,0
20231211,204100,489539005,2810,2810,2810,2810,0
20231211,204000,489539005,2810,2810,2810,2810,0
20231211,203900,489539005,2810,2810,2810,2810,0
20231211,203800,489539005,2810,2810,2810,2810,0
20231211,203700,489539005,2810,2810,2810,2810,0
20231211,203600,489539005,2810,2810,2810,2810,0
20231211,203500,489539005,2810,2810,2810,2810,0
20231211,203400,489539005,2810,2810,2810,2810,0
20231211,203300,489539005,2810,2810,2810,2810,0
20231211,203200,489539005,2810,2810,2810,2810,0
20231211,203100,489539005,2810,2810,2810,2810,0
20231211,203000,489539005,2810,2810,2810,2810,0
20231211,202900,489539005,2810,2810,2810,2810,0
20231211,202800,489539005,2810,2810,2810,2810,0
20231211,202700,489539005,2810,2810,2810,2810,0
20231211,202600,489539005,2810,2810,2810,2810,0
20231211,202500,489539005,2810,2810,2810,2810,0
20231211,202400,489539005,2810,2810,2810,2810,0
20231211,202300,489539005,2810,2810,2810,2810,0
20231211,202200,489539005,2810,2810,2810,2810,0
20231211,202100,489539005,2810,2810,2810,2810,0
20231211,202000,489539005,2810,2810,2810,2810,5353
20231211,201900,489539005,2810,2810,2810,2810,0
20231211,201800,489539005,2810,2810,2810,2810,0
20231211,201700,489539005,2810,2810,2810,2810,0
20231211,201600,489539005,2810,2810,2810,2810,0
20231211,201500,489539005,2810,2810,2810,2810,0
20231211,201400,489539005,2810,2810,2810,2810,0
20231211,201300,489539005,2810,2810,2810,2810,0
20231211,201200,489539005,2810,2810,2810,2810,0
20231211,201100,489539005,2810,2810,2810,2810,0
20231211,201000,489539005,2810,2810,2810,2810,0
20231211,200900,489539005,2810,2810,2810,2810,0
20231211,200800,489539005,2810,2810,2810,2810,0
20231211,200700,489539005,2810,2810,2810,2810,0
20231211,200600,489539005,2810,2810,2810,2810,0
20231211,200500,489539005,2810,2810,2810,2810,0
20231211,200400,489539005,2810,2810,2810,2810,0
20231211,200300,489539005,2810,2810,2810,2810,0
20231211,200200,489539005,2810,2810,2810,2810,0
20231211,200100,489539005,2810,2810,2810,2810,0
20231211,200000,489539005,2810,2810,2810,2810,0
20231211,195900,489539005,2810,2810,2810,2810,0
20231211,195800,489539005,2810,2810,2810,2810,0
20231211,195700,489539005,2810,2810,2810,2810,0
20231211,195600,489539005,2810,2810,2810,2810,0
20231211,195500,489539005,2810,2810,2810,2810,0
20231211,195400,489539005,2810,2810,2810,2810,0
20231211,195300,489539005,2810,2810,2810,2810,0
20231211,195200,489539005,2810,2810,2810,2810,0
20231211,195100,489539005,2810,2810,2810,2810,0
20231211,195000,489539005,2810,2810,2810,2810,5353
20231211,194900,489539005,2810,2810,2810,2810,0
20231211,194800,489539005,2810,2810,2810,2810,0
20231211,194700,489539005,2810,2810,2810,2810,0
20231211,194600,489539005,2810,2810,2810,2810,0
20231211,194500,489539005,2810,2810,2810,2810,0
20231211,194400,489539005,2810,2810,2810,2810,0
20231211,194300,489539005,2810,2810,2810,2810,0
20231211,194200,489539005,2810,2810,2810,2810,0
20231211,194100,489539005,2810,2810,2810,2810,0
20231211,194000,489539005,2810,2810,2810,2810,0
20231211,193900,489539005,2810,2810,2810,2810,0
20231211,193800,489539005,2810,2810,2810,2810,0
20231211,193700,489539005,2810,2810,2810,2810,0
20231211,193600,489539005,2810,2810,2810,2810,0
20231211,193500,489539005,2810,2810,2810,2810,0
20231211,193400,489539005,2810,2810,2810,2810,0
20231211,193300,489539005,2810,2810,2810,2810,0
20231211,193200,489539005,2810,2810,2810,2810,0
20231211,193100,489539005,2810,2810,2810,2810,0
20231211,193000,489539005,2810,2810,2810,2810,0
20231211,192900,489539005,2810,2810,2810,2810,0
20231211,192800,489539005,2810,2810,2810,2810,0
20231211,192700,489539005,2810,2810,2810,2810,0
20231211,192600,489539005,2810,2810,2810,2810,0
20231211,192500,489539005,2810,2810,2810,2810,0
20231211,192400,489539005,2810,2810,2810,2810,0
20231211,192300,489539005,2810,2810,2810,2810,0
20231211,192200,489539005,2810,2810,2810,2810,0
20231211,192100,489539005,2810,2810,2810,2810,0
20231211,192000,489539005,2810,2810,2810,2810,5353
20231211,191900,489539005,2810,2810,2810,2810,0
20231211,191800,489539005,2810,2810,2810,2810,0
20231211,191700,489539005,2810,2810,2810,2810,0
20231211,191600,489539005,2810,2810,2810,2810,0
20231211,191500,489539005,2810,2810,2810,2810,0
20231211,191400,489539005,2810,2810,2810,2810,0
20231211,191300,489539005,2810,2810,2810,2810,0
20231211,191200,489539005,2810,2810,2810,2810,0
20231211,191100,489539005,2810,2810,2810,2810,0
20231211,191000,489539005,2810,2810,2810,2810,0
20231211,190900,489539005,2810,2810,2810,2810,0
20231211,190800,489539005,2810,2810,2810,2810,0
20231211,190700,489539005,2810,2810,2810,2810,0
20231211,190600,489539005,2810,2810,2810,2810,0
20231211,190500,489539005,2810,2810,2810,2810,0
20231211,190400,489539005,2810,2810,2810,2810,0
20231211,190300,489539005,2810,2810,2810,2810,0
20231211,190200,489539005,2810,2810,2810,2810,0
20231211,190100,489539005,2810,2810,2810,2810,0
20231211,190000,489539005,2810,2810,2810,2810,0
20231211,185900,489539005,2810,2810,2810,2810,0
20231211,185800,489539005,2810,2810,2810,2810,0
20231211,185700,489539005,2810,2810,2810,2810,0
20231211,185600,489539005,2810,2810,2810,2810,0
20231211,185500,489539005,2810,2810,2810,2810,0
20231211,185400,489539005,2810,2810,2810,2810,0
20231211,185300,489539005,2810,2810,2810,2810,0
20231211,185200,489539005,2810,2810,2810,2810,0
20231211,185100,489539005,2810,2810,2810,2810,0
20231211,185000,489539005,2810,2810,2810,2810,5353
20231211,184900,489539005,2810,2810,2810,2810,0
20231211,184800,489539005,2810,2810,2810,2810,0
20231211,184700,489539005,2810,2810,2810,2810,0
20231211,184600,489539005,2810,2810,2810,2810,0
20231211,184500,489539005,2810,2810,2810,2810,0
20231211,184400,489539005,2810,2810,2810,2810,0
20231211,184300,489539005,2810,2810,2810,2810,0
20231211,184200,489539005,2810,2810,2810,2810,0
20231211,184100,489539005,2810,2810,2810,2810,0
20231211,184000,489539005,2810,2810,2810,2810,0
20231211,183900,489539005,2810,2810,2810,2810,0
20231211,183800,489539005,2810,2810,2810,2810,0
20231211,183700,489539005,2810,2810,2810,2810,0
20231211,183600,489539005,2810,2810,2810,2810,0
20231211,183500,489539005,2810,2810,2810,2810,0
20231211,183400,489539005,2810,2810,2810,2810,0
20231211,183300,489539005,2810,2810,2810,2810,0
20231211,183200,489539005,2810,2810,2810,2810,0
20231211,183100,489539005,2810,2810,2810,2810,0
20231211,183000,489539005,2810,2810,2810,2810,0
20231211,182900,489539005,2810,2810,2810,2810,0
20231211,182800,489539005,2810,2810,2810,2810,0
20231211,182700,489539005,2810,2810,2810,2810,0
20231211,182600,489539005,2810,2810,2810,2810,0
20231211,182500,489539005,2810,2810,2810,2810,0
20231211,182400,489539005,2810,2810,2810,2810,0
20231211,182300,489539005,2810,2810,2810,2810,0
20231211,182200,489539005,2810,2810,2810,2810,0
20231211,182100,489539005,2810,2810,2810,2810,0
20231211,182000,489539005,2810,2810,2810,2810,5353
20231211,181900,489539005,2810,2810,2810,2810,0
20231211,181800,489539005,2810,2810,2810,2810,0
20231211,181700,489539005,2810,2810,2810,2810,0
20231211,181600,489539005,2810,2810,2810,2810,0
20231211,181500,489539005,2810,2810,2810,2810,0
20231211,181400,489539005,2810,2810,2810,2810,0
20231211,181300,489539005,2810,2810,2810,2810,0
20231211,181200,489539005,2810,2810,2810,2810,0
20231211,181100,489539005,2810,2810,2810,2810,0
20231211,181000,489539005,2810,2810,2810,2810,0
20231211,180900,489539005,2810,2810,2810,2810,0
20231211,180800,489539005,2810,2810,2810,2810,0
20231211,180700,489539005,2810,2810,2810,2810,0
20231211,180600,489539005,2810,2810,2810,2810,0
20231211,180500,489539005,2810,2810,2810,2810,0
20231211,180400,489539005,2810,2810,2810,2810,0
20231211,180300,489539005,2810,2810,2810,2810,0
20231211,180200,489539005,2810,2810,2810,2810,0
20231211,180100,489539005,2810,2810,2810,2810,0
20231211,180000,489539005,2810,2810,2810,2810,0
20231211,175900,489539005,2810,2810,2810,2810,0
20231211,175800,489539005,2810,2810,2810,2810,0
20231211,175700,489539005,2810,2810,2810,2810,0
20231211,175600,489539005,2810,2810,2810,2810,0
20231211,175500,489539005,2810,2810,2810,2810,0
20231211,175400,489539005,2810,2810,2810,2810,0
20231211,175300,489539005,2810,2810,2810,2810,0
20231211,175200,489539005,2810,2810,2810,2810,0
20231211,175100,489539005,2810,2810,2810,2810,0
20231211,175000,489539005,2810,2810,2810,2810,5353
20231211,174900,489539005,2810,2810,2810,2810,0
20231211,174800,489539005,2810,2810,2810,2810,0
20231211,174700,489539005,2810,2810,2810,2810,0
20231211,174600,489539005,2810,2810,2810,2810,0
20231211,174500,489539005,2810,2810,2810,2810,0
20231211,174400,489539005,2810,2810,2810,2810,0
20231211,174300,489539005,2810,2810,2810,2810,0
20231211,174200,489539005,2810,2810,2810,2810,0
20231211,174100,489539005,2810,2810,2810,2810,0
20231211,174000,489539005,2810,2810,2810,2810,0
20231211,173900,489539005,2810,2810,2810,2810,0
20231211,173800,489539005,2810,2810,2810,2810,0
20231211,173700,489539005,2810,2810,2810,2810,0
20231211,173600,489539005,2810,2810,2810,2810,0
20231211,173500,489539005,2810,2810,2810,2810,0
20231211,173400,489539005,2810,2810,2810,2810,0
20231211,173300,489539005,2810,2810,2810,2810,0
20231211,173200,489539005,2810,2810,2810,2810,0
20231211,173100,489539005,2810,2810,2810,2810,0
20231211,173000,489539005,2810,2810,2810,2810,0
20231211,172900,489539005,2810,2810,2810,2810,0
20231211,172800,489539005,2810,2810,2810,2810,0
20231211,172700,489539005,2810,2810,2810,2810,0
20231211,172600,489539005,2810,2810,2810,2810,0
20231211,172500,489539005,2810,2810,2810,2810,0
20231211,172400,489539005,2810,2810,2810,2810,0
20231211,172300,489539005,2810,2810,2810,2810,0
20231211,172200,489539005,2810,2810,2810,2810,0
20231211,172100,489539005,2810,2810,2810,2810,0
20231211,172000,489539005,2810,2810,2810,2810,5353
20231211,171900,489539005,2810,2810,2810,2810,0
20231211,171800,489539005,2810,2810,2810,2810,0
20231211,171700,489539005,2810,2810,2810,2810,0
20231211,171600,489539005,2810,2810,2810,2810,0
20231211,171500,489539005,2810,2810,2810,2810,0
20231211,171400,489539005,2810,2810,2810,2810,0
20231211,171300,489539005,2810,2810,2810,2810,0
20231211,171200,489539005,2810,2810,2810,2810,0
20231211,171100,489539005,2810,2810,2810,2810,0
20231211,171000,489539005,2810,2810,2810,2810,0
20231211,170900,489539005,2810,2810,2810,2810,0
20231211,170800,489539005,2810,2810,2810,2810,0
20231211,170700,489539005,2810,2810,2810,2810,0
20231211,170600,489539005,2810,2810,2810,2810,0
20231211,170500,489539005,2810,2810,2810,2810,0
20231211,170400,489539005,2810,2810,2810,2810,0
20231211,170300,489539005,2810,2810,2810,2810,0
20231211,170200,489539005,2810,2810,2810,2810,0
20231211,170100,489539005,2810,2810,2810,2810,0
20231211,170000,489539005,2810,2810,2810,2810,0
20231211,165900,489539005,2810,2810,2810,2810,0
20231211,165800,489539005,2810,2810,2810,2810,0
20231211,165700,489539005,2810,2810,2810,2810,0
20231211,165600,489539005,2810,2810,2810,2810,0
20231211,165500,489539005,2810,2810,2810,2810,0
20231211,165400,489539005,2810,2810,2810,2810,0
20231211,165300,489539005,2810,2810,2810,2810,0
20231211,165200,489539005,2810,2810,2810,2810,0
20231211,165100,489539005,2810,2810,2810,2810,0
20231211,165000,489539005,2810,2810,2810,2810,5353
20231211,164900,489539005,2810,2810,2810,2810,0
20231211,164800,489539005,2810,2810,2810,2810,0
20231211,164700,489539005,2810,2810,2810,2810,0
20231211,164600,489539005,2810,2810,2810,2810,0
20231211,164500,489539005,2810,2810,2810,2810,0
20231211,164400,489539005,2810,2810,2810,2810,0
20231211,164300,489539005,2810,2810,2810,2810,0
20231211,164200,489539005,2810,2810,2810,2810,0
20231211,164100,489539005,2810,2810,2810,2810,0
20231211,164000,489539005,2810,2810,2810,2810,0
20231211,163900,489539005,2810,2810,2810,2810,0
20231211,163800,489539005,2810,2810,2810,2810,0
20231211,163700,489539005,2810,2810,2810,2810,0
20231211,163600,489539005,2810,2810,2810,2810,0
20231211,163500,489539005,2810,2810,2810,2810,0
20231211,163400,489539005,2810,2810,2810,2810,0
20231211,163300,489539005,2810,2810,2810,2810,0
20231211,163200,489539005,2810,2810,2810,2810,0
20231211,163100,489539005,2810,2810,2810,2810,0
20231211,163000,489539005,2810,2810,2810,2810,0
20231211,162900,489539005,2810,2810,2810,2810,0
20231211,162800,489539005,2810,2810,2810,2810,0
20231211,162700,489539005,2810,2810,2810,2810,0
20231211,162600,489539005,2810,2810,2810,2810,0
20231211,162500,489539005,2810,2810,2810,2810,0
20231211,162400,489539005,2810,2810,2810,2810,0
20231211,162300,489539005,2810,2810,2810,2810,0
20231211,162200,489539005,2810,2810,2810,2810,0
20231211,162100,489539005,2810,2810,2810,2810,0
20231211,162000,489539005,2810,2810,2810,2810,5353
20231211,161900,489539005,2810,2810,2810,2810,0
20231211,161800,489539005,2810,2810,2810,2810,0
20231211,161700,489539005,2810,2810,2810,2810,0
20231211,161600,489539005,2810,2810,2810,2810,0
20231211,161500,489539005,2810,2810,2810,2810,0
20231211,161400,489539005,2810,2810,2810,2810,0
20231211,161300,489539005,2810,2810,2810,2810,0
20231211,161200,489539005,2810,2810,2810,2810,0
20231211,161100,489539005,2810,2810,2810,2810,0
20231211,161000,489539005,2810,2810,2810,2810,0
20231211,160900,489539005,2810,2810,2810,2810,0
20231211,160800,489539005,2810,2810,2810,2810,0
20231211,160700,489539005,2810,2810,2810,2810,0
20231211,160600,489539005,2810,2810,2810,2810,0
20231211,160500,489539005,2810,2810,2810,2810,0
20231211,160400,489539005,2810,2810,2810,2810,0
20231211,160300,489539005,2810,2810,2810,2810,0
20231211,160200,489539005,2810,2810,2810,2810,0
20231211,160100,489539005,2810,2810,2810,2810,0
20231211,160000,489539005,2810,2810,2810,2810,0
20231211,155900,489539005,2810,2810,2810,2810,0
20231211,155800,489539005,2810,2810,2810,2810,0
20231211,155700,489539005,2810,2810,2810,2810,0
20231211,155600,489539005,2810,2810,2810,2810,0
20231211,155500,489539005,2810,2810,2810,2810,0
20231211,155400,489539005,2810,2810,2810,2810,0
20231211,155300,489539005,2810,2810,2810,2810,0
20231211,155200,489539005,2810,2810,2810,2810,0
20231211,155100,489539005,2810,2810,2810,2810,0
20231211,155000,489539005,2810,2810,2810,2810,5353
20231211,154900,489539005,2810,2810,2810,2810,0
20231211,154800,489539005,2810,2810,2810,2810,0
20231211,154700,489539005,2810,2810,2810,2810,0
20231211,154600,489539005,2810,2810,2810,2810,0
20231211,154500,489539005,2810,2810,2810,2810,0
20231211,154400,489539005,2810,2810,2810,2810,0
20231211,154300,489539005,2810,2810,2810,2810,0
20231211,154200,489539005,2810,2810,2810,2810,0
20231211,154100,489539005,2810,2810,2810,2810,0
20231211,154000,489539005,2810,2810,2810,2810,0
20231211,153900,489539005,2810,2810,2810,2810,0
20231211,153800,489539005,2810,2810,2810,2810,0
20231211,153700,489539005,2810,2810,2810,2810,0
20231211,153600,489539005,2810,2810,2810,2810,0
20231211,153500,489539005,2810,2810,2810,2810,0
20231211,153400,489539005,2810,2810,2810,2810,0
20231211,153300,489539005,2810,2810,2810,2810,0
20231211,153200,489539005,2810,2810,2810,2810,0
20231211,153100,489539005,2810,2810,2810,2810,0
20231211,153000,489539005,2810,2810,2810,2810,5353
20231211,152900,474497075,2820,2820,2820,2820,0
20231211,152800,474497075,2820,2820,2820,2820,0
20231211,152700,474497075,2820,2820,2820,2820,0
20231211,152600,474497075,2820,2820,2820,2820,0
20231211,152500,474497075,2820,2820,2820,2820,0
20231211,152400,474497075,2820,2820,2820,2820,0
20231211,152300,474497075,2820,2820,2820,2820,0
20231211,152200,474497075,2820,2820,2820,2820,0
20231211,152100,474497075,2820,2820,2820,2820,0
20231211,152000,474497075,2820,2820,2820,2820,0
20231211,151900,474497075,2820,2840,2840,2815,6240
20231211,151800,456887135,2840,2825,2840,2820,2941
20231211,151700,448591085,2825,2825,2840,2825,62
20231211,151600,448415155,2845,2845,2845,2845,0
20231211,151500,448415155,2845,2845,2845,2845,0
20231211,151400,448415155,2845,2825,2845,2825,1464
20231211,151300,444250275,2850,2835,2850,2835,3107
20231211,151200,435396890,2830,2830,2830,2830,149
20231211,151100,434975220,2830,2830,2830,2830,59
20231211,151000,434808250,2830,2825,2830,2825,159
20231211,150900,434358635,2830,2830,2830,2825,405
20231211,150800,433212695,2830,2830,2830,2830,0
20231211,150700,433212695,2830,2835,2835,2830,620
20231211,150600,431457885,2835,2835,2835,2835,0
20231211,150500,431457885,2835,2835,2835,2835,190
20231211,150400,430919235,2845,2845,2845,2845,2
20231211,150300,430913545,2845,2840,2845,2830,134
20231211,150200,430533705,2845,2845,2845,2845,0
20231211,150100,430533705,2845,2845,2845,2845,0
20231211,150000,430533705,2845,2845,2845,2845,0
20231211,145900,430533705,2845,2845,2845,2845,10
20231211,145800,430505255,2845,2845,2845,2845,80
20231211,145700,430277655,2850,2850,2850,2850,0
20231211,145600,430277655,2850,2850,2850,2850,0
20231211,145500,430277655,2850,2845,2850,2845,3042
20231211,145400,421608985,2845,2845,2845,2845,0
20231211,145300,421608985,2845,2845,2845,2845,0
20231211,145200,421608985,2845,2835,2845,2835,630
20231211,145100,419822515,2835,2835,2835,2835,0
20231211,145000,419822515,2835,2835,2835,2835,1
20231211,144900,419819680,2835,2835,2835,2835,12
20231211,144800,419785660,2835,2835,2835,2835,41
20231211,144700,419669425,2840,2840,2840,2840,0
20231211,144600,419669425,2840,2840,2840,2840,0
20231211,144500,419669425,2840,2840,2840,2840,1
20231211,144400,419666585,2845,2845,2845,2845,1
20231211,144300,419663740,2830,2830,2830,2830,0
20231211,144200,419663740,2830,2830,2830,2830,43
20231211,144100,419542050,2845,2845,2845,2845,0
20231211,144000,419542050,2845,2845,2845,2845,0
20231211,143900,419542050,2845,2845,2845,2845,0
20231211,143800,419542050,2845,2845,2845,2845,17
20231211,143700,419493685,2830,2830,2830,2830,350
20231211,143600,418503185,2845,2845,2845,2845,20
20231211,143500,418446285,2845,2835,2845,2835,24
20231211,143400,418378195,2840,2830,2840,2830,12
20231211,143300,418344215,2840,2840,2840,2840,0
20231211,143200,418344215,2840,2840,2840,2840,0
20231211,143100,418344215,2840,2840,2840,2840,1
20231211,143000,418341375,2830,2830,2830,2830,0
20231211,142900,418341375,2830,2830,2830,2830,0
20231211,142800,418341375,2830,2830,2830,2830,0
20231211,142700,418341375,2830,2830,2830,2830,1
20231211,142600,418338545,2825,2825,2825,2825,0
20231211,142500,418338545,2825,2825,2825,2825,0
20231211,142400,418338545,2825,2825,2825,2825,0
20231211,142300,418338545,2825,2825,2825,2825,0
20231211,142200,418338545,2825,2825,2825,2825,0
20231211,142100,418338545,2825,2830,2830,2825,552
20231211,142000,416778645,2840,2840,2840,2840,0
20231211,141900,416778645,2840,2840,2840,2840,300
20231211,141800,415926645,2840,2840,2840,2840,0
20231211,141700,415926645,2840,2830,2840,2830,55
20231211,141600,415770845,2830,2830,2830,2830,226
20231211,141500,415131265,2830,2830,2830,2830,0
20231211,141400,415131265,2830,2830,2830,2830,100
20231211,141300,414848265,2830,2830,2830,2830,54
20231211,141200,414695445,2830,2815,2830,2815,4
20231211,141100,414684140,2820,2820,2820,2820,1150
20231211,141000,411441140,2820,2820,2820,2820,0
20231211,140900,411441140,2820,2820,2820,2820,380
20231211,140800,410369540,2820,2820,2820,2820,0
20231211,140700,410369540,2820,2820,2820,2820,1883
20231211,140600,405059480,2830,2830,2830,2830,0
20231211,140500,405059480,2830,2830,2830,2830,0
20231211,140400,405059480,2830,2830,2830,2830,0
20231211,140300,405059480,2830,2830,2830,2830,1120
20231211,140200,401889880,2830,2830,2830,2830,30
20231211,140100,401804980,2830,2830,2830,2830,952
20231211,140000,399110820,2830,2825,2830,2825,2166
20231211,135900,392988110,2835,2835,2835,2835,0
20231211,135800,392988110,2835,2835,2835,2835,0
20231211,135700,392988110,2835,2835,2835,2835,0
20231211,135600,392988110,2835,2835,2835,2835,0
20231211,135500,392988110,2835,2835,2835,2835,51
20231211,135400,392843525,2820,2835,2835,2820,2549
20231211,135300,385646035,2840,2840,2840,2840,1
20231211,135200,385643195,2830,2830,2830,2830,0
20231211,135100,385643195,2830,2830,2830,2830,353
20231211,135000,384644205,2830,2830,2830,2830,1100
20231211,134900,381531205,2845,2845,2845,2845,0
20231211,134800,381531205,2845,2845,2845,2845,0
20231211,134700,381531205,2845,2845,2845,2845,0
20231211,134600,381531205,2845,2845,2845,2845,0
20231211,134500,381531205,2845,2845,2845,2845,0
20231211,134400,381531205,2845,2845,2845,2845,3
20231211,134300,381522670,2850,2850,2850,2850,0
20231211,134200,381522670,2850,2850,2850,2850,0
20231211,134100,381522670,2850,2830,2850,2825,204
20231211,134000,380944100,2830,2830,2830,2830,0
20231211,133900,380944100,2830,2825,2830,2820,721
20231211,133800,378910320,2835,2835,2835,2835,0
20231211,133700,378910320,2835,2835,2835,2835,12
20231211,133600,378876300,2835,2835,2835,2835,0
20231211,133500,378876300,2835,2835,2835,2835,0
20231211,133400,378876300,2835,2835,2835,2835,0
20231211,133300,378876300,2835,2835,2835,2835,10
20231211,133200,378847950,2835,2835,2835,2835,0
20231211,133100,378847950,2835,2835,2835,2835,0
20231211,133000,378847950,2835,2835,2835,2835,0
20231211,132900,378847950,2835,2835,2835,2835,20
20231211,132800,378791250,2835,2835,2835,2835,30
20231211,132700,378706200,2835,2835,2835,2835,0
20231211,132600,378706200,2835,2835,2835,2835,0
20231211,132500,378706200,2835,2835,2835,2835,0
20231211,132400,378706200,2835,2835,2835,2835,0
20231211,132300,378706200,2835,2835,2835,2835,5
20231211,132200,378692025,2830,2830,2830,2830,0
20231211,132100,378692025,2830,2830,2830,2830,0
20231211,132000,378692025,2830,2830,2830,2830,261
20231211,131900,377953395,2830,2830,2830,2830,10
20231211,131800,377925095,2825,2815,2825,2815,157
20231211,131700,377482105,2815,2815,2815,2815,0
20231211,131600,377482105,2815,2815,2815,2815,57
20231211,131500,377321650,2820,2820,2820,2820,2
20231211,131400,377316010,2820,2820,2820,2815,187
20231211,131300,376789100,2825,2825,2825,2825,200
20231211,131200,376224100,2825,2825,2825,2825,0
20231211,131100,376224100,2825,2825,2825,2825,1
20231211,131000,376221275,2825,2825,2825,2825,0
20231211,130900,376221275,2825,2825,2825,2825,0
20231211,130800,376221275,2825,2825,2825,2825,0
20231211,130700,376221275,2825,2825,2825,2825,0
20231211,130600,376221275,2825,2825,2825,2825,0
20231211,130500,376221275,2825,2825,2825,2825,1
20231211,130400,376218450,2820,2820,2820,2820,417
20231211,130300,375042510,2825,2825,2825,2825,0
20231211,130200,375042510,2825,2825,2825,2825,400
20231211,130100,373912510,2825,2825,2825,2825,1
20231211,130000,373909685,2815,2820,2820,2815,21
20231211,125900,373850555,2820,2820,2820,2820,0
20231211,125800,373850555,2820,2820,2820,2820,0
20231211,125700,373850555,2820,2815,2820,2815,1096
20231211,125600,370759840,2820,2820,2820,2820,0
20231211,125500,370759840,2820,2825,2825,2820,1541
20231211,125400,366414165,2825,2825,2825,2825,0
20231211,125300,366414165,2825,2825,2825,2825,0
20231211,125200,366414165,2825,2825,2825,2825,181
20231211,125100,365902840,2820,2820,2820,2820,0
20231211,125000,365902840,2820,2820,2820,2820,0
20231211,124900,365902840,2820,2820,2820,2820,0
20231211,124800,365902840,2820,2820,2820,2820,0
20231211,124700,365902840,2820,2820,2820,2820,5
20231211,124600,365888740,2820,2820,2820,2820,0
20231211,124500,365888740,2820,2820,2820,2820,0
20231211,124400,365888740,2820,2820,2820,2820,1
20231211,124300,365885920,2825,2820,2825,2820,3536
20231211,124200,355914395,2820,2820,2820,2820,41
20231211,124100,355798775,2820,2820,2820,2820,1883
20231211,124000,350488715,2815,2815,2815,2815,0
20231211,123900,350488715,2815,2820,2820,2815,1128
20231211,123800,347313285,2820,2820,2820,2820,0
20231211,123700,347313285,2820,2820,2820,2820,20
20231211,123600,347256885,2825,2820,2825,2820,128
20231211,123500,346895875,2820,2820,2820,2820,20
20231211,123400,346839475,2820,2820,2820,2820,0
20231211,123300,346839475,2820,2820,2820,2820,1
20231211,123200,346836655,2815,2815,2815,2815,0
20231211,123100,346836655,2815,2815,2815,2815,754
20231211,123000,344714145,2815,2815,2815,2815,5763
20231211,122900,328491300,2830,2825,2830,2825,282
20231211,122800,327693895,2825,2825,2825,2825,118
20231211,122700,327360545,2815,2815,2815,2815,0
20231211,122600,327360545,2815,2815,2815,2815,0
20231211,122500,327360545,2815,2815,2815,2815,0
20231211,122400,327360545,2815,2815,2815,2815,0
20231211,122300,327360545,2815,2815,2815,2815,4
20231211,122200,327349285,2815,2815,2815,2815,97
20231211,122100,327076230,2815,2815,2815,2815,113
20231211,122000,326758135,2815,2815,2815,2815,0
20231211,121900,326758135,2815,2815,2815,2815,0
20231211,121800,326758135,2815,2815,2815,2815,0
20231211,121700,326758135,2815,2815,2815,2815,100
20231211,121600,326476635,2815,2815,2815,2815,39
20231211,121500,326366850,2815,2810,2815,2810,396
20231211,121400,325253110,2810,2815,2815,2810,190
20231211,121300,324718760,2810,2810,2810,2810,32
20231211,121200,324628840,2810,2810,2810,2810,461
20231211,121100,323333430,2810,2805,2810,2805,118
20231211,121000,323001930,2800,2800,2800,2800,0
20231211,120900,323001930,2800,2805,2805,2800,12
20231211,120800,322968290,2805,2805,2805,2805,120
20231211,120700,322631690,2810,2810,2810,2810,200
20231211,120600,322069690,2810,2810,2810,2805,620
20231211,120500,320329515,2810,2810,2810,2810,20
20231211,120400,320273315,2810,2815,2815,2810,110
20231211,120300,319964165,2815,2830,2830,2805,2270
20231211,120200,313592740,2810,2810,2810,2810,389
20231211,120100,312499650,2810,2825,2825,2810,12084
20231211,120000,278462495,2830,2830,2830,2830,0
20231211,115900,278462495,2830,2830,2830,2830,1
20231211,115800,278459665,2830,2825,2830,2825,660
20231211,115700,276594870,2825,2825,2825,2825,254
20231211,115600,275877320,2830,2830,2830,2830,50
20231211,115500,275735820,2825,2825,2825,2825,2870
20231211,115400,267628070,2830,2830,2830,2830,0
20231211,115300,267628070,2830,2830,2830,2830,140
20231211,115200,267231870,2830,2830,2830,2830,16
20231211,115100,267186590,2830,2840,2840,2830,2770
20231211,115000,259340890,2840,2840,2840,2840,0
20231211,114900,259340890,2840,2845,2845,2840,544
20231211,114800,257795925,2850,2850,2850,2850,129
20231211,114700,257428275,2850,2850,2850,2850,0
20231211,114600,257428275,2850,2850,2850,2850,0
20231211,114500,257428275,2850,2850,2850,2850,1
20231211,114400,257425425,2840,2840,2840,2840,0
20231211,114300,257425425,2840,2840,2840,2840,0
20231211,114200,257425425,2840,2840,2840,2840,0
20231211,114100,257425425,2840,2840,2840,2840,23
20231211,114000,257360105,2840,2855,2855,2840,1166
20231211,113900,254033085,2855,2855,2855,2855,0
20231211,113800,254033085,2855,2855,2855,2855,0
20231211,113700,254033085,2855,2855,2855,2855,1
20231211,113600,254030230,2845,2845,2845,2845,0
20231211,113500,254030230,2845,2845,2845,2845,0
20231211,113400,254030230,2845,2845,2845,2845,7
20231211,113300,254010315,2845,2845,2845,2845,0
20231211,113200,254010315,2845,2845,2845,2845,40
20231211,113100,253896515,2855,2855,2855,2855,10
20231211,113000,253867965,2860,2860,2860,2860,0
20231211,112900,253867965,2860,2860,2860,2860,0
20231211,112800,253867965,2860,2860,2860,2860,0
20231211,112700,253867965,2860,2860,2860,2860,50
20231211,112600,253724965,2860,2860,2860,2860,30
20231211,112500,253639165,2860,2860,2860,2860,0
20231211,112400,253639165,2860,2860,2860,2860,0
20231211,112300,253639165,2860,2860,2860,2860,1
20231211,112200,253636305,2860,2855,2860,2855,40
20231211,112100,253522085,2850,2855,2855,2850,606
20231211,112000,251794485,2855,2855,2855,2855,27
20231211,111900,251717400,2855,2855,2855,2855,10
20231211,111800,251688850,2855,2855,2855,2855,10
20231211,111700,251660300,2855,2855,2855,2855,0
20231211,111600,251660300,2855,2855,2855,2855,50
20231211,111500,251517550,2860,2860,2860,2860,0
20231211,111400,251517550,2860,2860,2860,2860,0
20231211,111300,251517550,2860,2860,2860,2860,5
20231211,111200,251503250,2855,2865,2865,2855,2742
20231211,111100,243667205,2880,2880,2880,2880,0
20231211,111000,243667205,2880,2880,2880,2880,0
20231211,110900,243667205,2880,2880,2880,2880,0
20231211,110800,243667205,2880,2880,2880,2880,20
20231211,110700,243609605,2880,2880,2880,2880,0
20231211,110600,243609605,2880,2880,2880,2880,0
20231211,110500,243609605,2880,2880,2880,2880,0
20231211,110400,243609605,2880,2880,2880,2880,2
20231211,110300,243603845,2880,2865,2880,2865,57
20231211,110200,243440315,2865,2865,2865,2865,76
20231211,110100,243222575,2865,2880,2880,2865,1783
20231211,110000,238114190,2880,2870,2880,2865,431
20231211,105900,236879295,2870,2870,2870,2870,260
20231211,105800,236133095,2880,2875,2880,2875,162
20231211,105700,235666840,2880,2880,2880,2880,0
20231211,105600,235666840,2880,2875,2880,2875,213
20231211,105500,235054450,2875,2870,2875,2870,1141
20231211,105400,231779755,2870,2870,2870,2870,0
20231211,105300,231779755,2870,2870,2870,2870,393
20231211,105200,230651845,2870,2870,2870,2870,588
20231211,105100,228964285,2870,2875,2875,2870,632
20231211,105000,227149785,2875,2865,2875,2865,76
20231211,104900,226932035,2875,2875,2875,2875,1
20231211,104800,226929160,2855,2855,2855,2855,0
20231211,104700,226929160,2855,2880,2880,2855,1118
20231211,104600,223721170,2880,2880,2880,2880,100
20231211,104500,223433170,2885,2885,2885,2885,15
20231211,104400,223389895,2860,2860,2880,2860,1048
20231211,104300,220380520,2855,2855,2860,2855,422
20231211,104200,219175700,2855,2855,2855,2855,0
20231211,104100,219175700,2855,2855,2855,2855,163
20231211,104000,218710335,2855,2855,2855,2855,1231
20231211,103900,215195830,2850,2850,2850,2850,0
20231211,103800,215195830,2850,2850,2850,2850,0
20231211,103700,215195830,2850,2850,2850,2850,0
20231211,103600,215195830,2850,2850,2850,2850,0
20231211,103500,215195830,2850,2850,2850,2850,505
20231211,103400,213756580,2855,2855,2855,2855,0
20231211,103300,213756580,2855,2850,2855,2850,1050
20231211,103200,210763830,2855,2855,2855,2855,0
20231211,103100,210763830,2855,2855,2855,2855,0
20231211,103000,210763830,2855,2850,2855,2845,420
20231211,102900,209567075,2850,2850,2850,2850,143
20231211,102800,209159525,2845,2845,2845,2845,0
20231211,102700,209159525,2845,2845,2845,2845,1530
20231211,102600,204806675,2850,2850,2850,2850,500
20231211,102500,203381675,2850,2850,2850,2835,5040
20231211,102400,189053255,2850,2850,2850,2850,2
20231211,102300,189047555,2850,2850,2850,2850,0
20231211,102200,189047555,2850,2850,2850,2850,0
20231211,102100,189047555,2850,2850,2850,2850,243
20231211,102000,188355005,2840,2840,2840,2840,10
20231211,101900,188326605,2840,2840,2840,2840,0
20231211,101800,188326605,2840,2840,2840,2840,112
20231211,101700,188008525,2850,2850,2850,2845,2175
20231211,101600,181817205,2845,2850,2850,2845,115
20231211,101500,181489535,2850,2850,2850,2850,400
20231211,101400,180349535,2850,2850,2850,2850,10
20231211,101300,180321035,2850,2850,2850,2850,1000
20231211,101200,177471035,2855,2855,2855,2855,25
20231211,101100,177399660,2850,2890,2890,2850,3211
20231211,101000,168224285,2890,2890,2890,2890,0
20231211,100900,168224285,2890,2890,2890,2890,349
20231211,100800,167215675,2895,2840,2895,2840,3755
20231211,100700,156411000,2840,2840,2840,2840,0
20231211,100600,156411000,2840,2840,2840,2840,19
20231211,100500,156357040,2835,2835,2835,2835,269
20231211,100400,155594425,2835,2835,2835,2835,895
20231211,100300,153057100,2830,2830,2830,2830,1500
20231211,100200,148812100,2830,2830,2830,2830,1
20231211,100100,148809270,2835,2835,2835,2835,351
20231211,100000,147814185,2835,2835,2835,2835,58
20231211,095900,147649755,2835,2835,2840,2835,875
20231211,095800,145169025,2830,2830,2830,2830,377
20231211,095700,144102115,2830,2835,2835,2830,3206
20231211,095600,135029085,2835,2830,2835,2830,137
20231211,095500,134640875,2830,2830,2830,2830,16
20231211,095400,134595595,2830,2830,2830,2825,584
20231211,095300,132945730,2825,2840,2840,2825,1585
20231211,095200,128460375,2840,2835,2840,2835,3024
20231211,095100,119887330,2835,2835,2835,2835,0
20231211,095000,119887330,2835,2835,2835,2835,0
20231211,094900,119887330,2835,2835,2840,2835,201
20231211,094800,119316995,2835,2835,2835,2835,111
20231211,094700,119002310,2835,2835,2840,2835,29
20231211,094600,118920090,2835,2830,2840,2830,145
20231211,094500,118509245,2830,2835,2835,2830,2656
20231211,094400,110983600,2840,2845,2845,2840,2551
20231211,094300,103735760,2845,2850,2850,2845,67
20231211,094200,103544840,2855,2845,2855,2845,2
20231211,094100,103539140,2855,2855,2855,2845,70
20231211,094000,103339310,2855,2855,2855,2855,0
20231211,093900,103339310,2855,2850,2855,2845,114
20231211,093800,103014440,2850,2850,2850,2845,242
20231211,093700,102325665,2850,2850,2850,2850,0
20231211,093600,102325665,2850,2850,2850,2850,2
20231211,093500,102319965,2860,2860,2860,2860,0
20231211,093400,102319965,2860,2860,2860,2850,10
20231211,093300,102291415,2845,2845,2860,2845,209
20231211,093200,101696485,2845,2845,2845,2840,5
20231211,093100,101682265,2840,2840,2840,2840,0
20231211,093000,101682265,2840,2840,2840,2840,1714
20231211,092900,96814505,2840,2845,2845,2840,140
20231211,092800,96416405,2845,2845,2845,2845,16
20231211,092700,96370885,2845,2845,2845,2845,71
20231211,092600,96168890,2845,2840,2845,2840,694
20231211,092500,94197430,2845,2845,2845,2845,0
20231211,092400,94197430,2845,2845,2845,2845,3
20231211,092300,94188895,2840,2850,2850,2840,2401
20231211,092200,87361685,2860,2850,2860,2850,960
20231211,092100,84625565,2855,2855,2855,2850,2024
20231211,092000,78851625,2865,2865,2865,2865,0
20231211,091900,78851625,2865,2860,2865,2860,2
20231211,091800,78845900,2855,2855,2855,2855,14
20231211,091700,78805930,2855,2855,2855,2850,111
20231211,091600,78489115,2855,2850,2865,2850,898
20231211,091500,75927280,2845,2840,2845,2840,3364
20231211,091400,66372175,2840,2840,2840,2840,3
20231211,091300,66363655,2835,2830,2835,2830,773
20231211,091200,64174500,2820,2825,2825,2820,342
20231211,091100,63208355,2820,2820,2820,2820,470
20231211,091000,61882955,2820,2820,2825,2820,36
20231211,090900,61781425,2815,2825,2825,2815,3872
20231211,090800,50859025,2825,2835,2835,2825,1947
20231211,090700,45342415,2835,2850,2850,2835,678
20231211,090600,43416120,2835,2820,2850,2820,2054
20231211,090500,37613120,2820,2825,2825,2820,1173
20231211,090400,34301325,2825,2825,2825,2825,1
20231211,090300,34298500,2820,2850,2850,2820,653
20231211,090200,32456455,2815,2820,2830,2805,3554
20231211,090100,22446120,2820,2860,2860,2820,907
20231211,090000,19881340,2830,2850,2870,2825,6988