KissMeData/270520/min/candle-20231211.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231211,205300,6573445315,2800,2800,2800,2800,42736
20231211,205200,6573445315,2800,2800,2800,2800,0
20231211,205100,6573445315,2800,2800,2800,2800,0
20231211,205000,6573445315,2800,2800,2800,2800,0
20231211,204900,6573445315,2800,2800,2800,2800,0
20231211,204800,6573445315,2800,2800,2800,2800,0
20231211,204700,6573445315,2800,2800,2800,2800,0
20231211,204600,6573445315,2800,2800,2800,2800,0
20231211,204500,6573445315,2800,2800,2800,2800,0
20231211,204400,6573445315,2800,2800,2800,2800,0
20231211,204300,6573445315,2800,2800,2800,2800,0
20231211,204200,6573445315,2800,2800,2800,2800,0
20231211,204100,6573445315,2800,2800,2800,2800,0
20231211,204000,6573445315,2800,2800,2800,2800,0
20231211,203900,6573445315,2800,2800,2800,2800,0
20231211,203800,6573445315,2800,2800,2800,2800,0
20231211,203700,6573445315,2800,2800,2800,2800,0
20231211,203600,6573445315,2800,2800,2800,2800,0
20231211,203500,6573445315,2800,2800,2800,2800,0
20231211,203400,6573445315,2800,2800,2800,2800,0
20231211,203300,6573445315,2800,2800,2800,2800,0
20231211,203200,6573445315,2800,2800,2800,2800,0
20231211,203100,6573445315,2800,2800,2800,2800,0
20231211,203000,6573445315,2800,2800,2800,2800,0
20231211,202900,6573445315,2800,2800,2800,2800,0
20231211,202800,6573445315,2800,2800,2800,2800,0
20231211,202700,6573445315,2800,2800,2800,2800,0
20231211,202600,6573445315,2800,2800,2800,2800,0
20231211,202500,6573445315,2800,2800,2800,2800,0
20231211,202400,6573445315,2800,2800,2800,2800,0
20231211,202300,6573445315,2800,2800,2800,2800,42736
20231211,202200,6573445315,2800,2800,2800,2800,0
20231211,202100,6573445315,2800,2800,2800,2800,0
20231211,202000,6573445315,2800,2800,2800,2800,0
20231211,201900,6573445315,2800,2800,2800,2800,0
20231211,201800,6573445315,2800,2800,2800,2800,0
20231211,201700,6573445315,2800,2800,2800,2800,0
20231211,201600,6573445315,2800,2800,2800,2800,0
20231211,201500,6573445315,2800,2800,2800,2800,0
20231211,201400,6573445315,2800,2800,2800,2800,0
20231211,201300,6573445315,2800,2800,2800,2800,0
20231211,201200,6573445315,2800,2800,2800,2800,0
20231211,201100,6573445315,2800,2800,2800,2800,0
20231211,201000,6573445315,2800,2800,2800,2800,0
20231211,200900,6573445315,2800,2800,2800,2800,0
20231211,200800,6573445315,2800,2800,2800,2800,0
20231211,200700,6573445315,2800,2800,2800,2800,0
20231211,200600,6573445315,2800,2800,2800,2800,0
20231211,200500,6573445315,2800,2800,2800,2800,0
20231211,200400,6573445315,2800,2800,2800,2800,0
20231211,200300,6573445315,2800,2800,2800,2800,0
20231211,200200,6573445315,2800,2800,2800,2800,0
20231211,200100,6573445315,2800,2800,2800,2800,0
20231211,200000,6573445315,2800,2800,2800,2800,0
20231211,195900,6573445315,2800,2800,2800,2800,0
20231211,195800,6573445315,2800,2800,2800,2800,0
20231211,195700,6573445315,2800,2800,2800,2800,0
20231211,195600,6573445315,2800,2800,2800,2800,0
20231211,195500,6573445315,2800,2800,2800,2800,0
20231211,195400,6573445315,2800,2800,2800,2800,0
20231211,195300,6573445315,2800,2800,2800,2800,42736
20231211,195200,6573445315,2800,2800,2800,2800,0
20231211,195100,6573445315,2800,2800,2800,2800,0
20231211,195000,6573445315,2800,2800,2800,2800,0
20231211,194900,6573445315,2800,2800,2800,2800,0
20231211,194800,6573445315,2800,2800,2800,2800,0
20231211,194700,6573445315,2800,2800,2800,2800,0
20231211,194600,6573445315,2800,2800,2800,2800,0
20231211,194500,6573445315,2800,2800,2800,2800,0
20231211,194400,6573445315,2800,2800,2800,2800,0
20231211,194300,6573445315,2800,2800,2800,2800,0
20231211,194200,6573445315,2800,2800,2800,2800,0
20231211,194100,6573445315,2800,2800,2800,2800,0
20231211,194000,6573445315,2800,2800,2800,2800,0
20231211,193900,6573445315,2800,2800,2800,2800,0
20231211,193800,6573445315,2800,2800,2800,2800,0
20231211,193700,6573445315,2800,2800,2800,2800,0
20231211,193600,6573445315,2800,2800,2800,2800,0
20231211,193500,6573445315,2800,2800,2800,2800,0
20231211,193400,6573445315,2800,2800,2800,2800,0
20231211,193300,6573445315,2800,2800,2800,2800,0
20231211,193200,6573445315,2800,2800,2800,2800,0
20231211,193100,6573445315,2800,2800,2800,2800,0
20231211,193000,6573445315,2800,2800,2800,2800,0
20231211,192900,6573445315,2800,2800,2800,2800,0
20231211,192800,6573445315,2800,2800,2800,2800,0
20231211,192700,6573445315,2800,2800,2800,2800,0
20231211,192600,6573445315,2800,2800,2800,2800,0
20231211,192500,6573445315,2800,2800,2800,2800,0
20231211,192400,6573445315,2800,2800,2800,2800,0
20231211,192300,6573445315,2800,2800,2800,2800,42736
20231211,192200,6573445315,2800,2800,2800,2800,0
20231211,192100,6573445315,2800,2800,2800,2800,0
20231211,192000,6573445315,2800,2800,2800,2800,0
20231211,191900,6573445315,2800,2800,2800,2800,0
20231211,191800,6573445315,2800,2800,2800,2800,0
20231211,191700,6573445315,2800,2800,2800,2800,0
20231211,191600,6573445315,2800,2800,2800,2800,0
20231211,191500,6573445315,2800,2800,2800,2800,0
20231211,191400,6573445315,2800,2800,2800,2800,0
20231211,191300,6573445315,2800,2800,2800,2800,0
20231211,191200,6573445315,2800,2800,2800,2800,0
20231211,191100,6573445315,2800,2800,2800,2800,0
20231211,191000,6573445315,2800,2800,2800,2800,0
20231211,190900,6573445315,2800,2800,2800,2800,0
20231211,190800,6573445315,2800,2800,2800,2800,0
20231211,190700,6573445315,2800,2800,2800,2800,0
20231211,190600,6573445315,2800,2800,2800,2800,0
20231211,190500,6573445315,2800,2800,2800,2800,0
20231211,190400,6573445315,2800,2800,2800,2800,0
20231211,190300,6573445315,2800,2800,2800,2800,0
20231211,190200,6573445315,2800,2800,2800,2800,0
20231211,190100,6573445315,2800,2800,2800,2800,0
20231211,190000,6573445315,2800,2800,2800,2800,0
20231211,185900,6573445315,2800,2800,2800,2800,0
20231211,185800,6573445315,2800,2800,2800,2800,0
20231211,185700,6573445315,2800,2800,2800,2800,0
20231211,185600,6573445315,2800,2800,2800,2800,0
20231211,185500,6573445315,2800,2800,2800,2800,0
20231211,185400,6573445315,2800,2800,2800,2800,0
20231211,185300,6573445315,2800,2800,2800,2800,42736
20231211,185200,6573445315,2800,2800,2800,2800,0
20231211,185100,6573445315,2800,2800,2800,2800,0
20231211,185000,6573445315,2800,2800,2800,2800,0
20231211,184900,6573445315,2800,2800,2800,2800,0
20231211,184800,6573445315,2800,2800,2800,2800,0
20231211,184700,6573445315,2800,2800,2800,2800,0
20231211,184600,6573445315,2800,2800,2800,2800,0
20231211,184500,6573445315,2800,2800,2800,2800,0
20231211,184400,6573445315,2800,2800,2800,2800,0
20231211,184300,6573445315,2800,2800,2800,2800,0
20231211,184200,6573445315,2800,2800,2800,2800,0
20231211,184100,6573445315,2800,2800,2800,2800,0
20231211,184000,6573445315,2800,2800,2800,2800,0
20231211,183900,6573445315,2800,2800,2800,2800,0
20231211,183800,6573445315,2800,2800,2800,2800,0
20231211,183700,6573445315,2800,2800,2800,2800,0
20231211,183600,6573445315,2800,2800,2800,2800,0
20231211,183500,6573445315,2800,2800,2800,2800,0
20231211,183400,6573445315,2800,2800,2800,2800,0
20231211,183300,6573445315,2800,2800,2800,2800,0
20231211,183200,6573445315,2800,2800,2800,2800,0
20231211,183100,6573445315,2800,2800,2800,2800,0
20231211,183000,6573445315,2800,2800,2800,2800,0
20231211,182900,6573445315,2800,2800,2800,2800,0
20231211,182800,6573445315,2800,2800,2800,2800,0
20231211,182700,6573445315,2800,2800,2800,2800,0
20231211,182600,6573445315,2800,2800,2800,2800,0
20231211,182500,6573445315,2800,2800,2800,2800,0
20231211,182400,6573445315,2800,2800,2800,2800,0
20231211,182300,6573445315,2800,2800,2800,2800,42736
20231211,182200,6573445315,2800,2800,2800,2800,0
20231211,182100,6573445315,2800,2800,2800,2800,0
20231211,182000,6573445315,2800,2800,2800,2800,0
20231211,181900,6573445315,2800,2800,2800,2800,0
20231211,181800,6573445315,2800,2800,2800,2800,0
20231211,181700,6573445315,2800,2800,2800,2800,0
20231211,181600,6573445315,2800,2800,2800,2800,0
20231211,181500,6573445315,2800,2800,2800,2800,0
20231211,181400,6573445315,2800,2800,2800,2800,0
20231211,181300,6573445315,2800,2800,2800,2800,0
20231211,181200,6573445315,2800,2800,2800,2800,0
20231211,181100,6573445315,2800,2800,2800,2800,0
20231211,181000,6573445315,2800,2800,2800,2800,0
20231211,180900,6573445315,2800,2800,2800,2800,0
20231211,180800,6573445315,2800,2800,2800,2800,0
20231211,180700,6573445315,2800,2800,2800,2800,0
20231211,180600,6573445315,2800,2800,2800,2800,0
20231211,180500,6573445315,2800,2800,2800,2800,0
20231211,180400,6573445315,2800,2800,2800,2800,0
20231211,180300,6573445315,2800,2800,2800,2800,0
20231211,180200,6573445315,2800,2800,2800,2800,0
20231211,180100,6573445315,2800,2800,2800,2800,0
20231211,180000,6573445315,2800,2800,2800,2800,0
20231211,175900,6573445315,2800,2800,2800,2800,0
20231211,175800,6573445315,2800,2800,2800,2800,0
20231211,175700,6573445315,2800,2800,2800,2800,0
20231211,175600,6573445315,2800,2800,2800,2800,0
20231211,175500,6573445315,2800,2800,2800,2800,0
20231211,175400,6573445315,2800,2800,2800,2800,0
20231211,175300,6573445315,2800,2800,2800,2800,42736
20231211,175200,6573445315,2800,2800,2800,2800,0
20231211,175100,6573445315,2800,2800,2800,2800,0
20231211,175000,6573445315,2800,2800,2800,2800,0
20231211,174900,6573445315,2800,2800,2800,2800,0
20231211,174800,6573445315,2800,2800,2800,2800,0
20231211,174700,6573445315,2800,2800,2800,2800,0
20231211,174600,6573445315,2800,2800,2800,2800,0
20231211,174500,6573445315,2800,2800,2800,2800,0
20231211,174400,6573445315,2800,2800,2800,2800,0
20231211,174300,6573445315,2800,2800,2800,2800,0
20231211,174200,6573445315,2800,2800,2800,2800,0
20231211,174100,6573445315,2800,2800,2800,2800,0
20231211,174000,6573445315,2800,2800,2800,2800,0
20231211,173900,6573445315,2800,2800,2800,2800,0
20231211,173800,6573445315,2800,2800,2800,2800,0
20231211,173700,6573445315,2800,2800,2800,2800,0
20231211,173600,6573445315,2800,2800,2800,2800,0
20231211,173500,6573445315,2800,2800,2800,2800,0
20231211,173400,6573445315,2800,2800,2800,2800,0
20231211,173300,6573445315,2800,2800,2800,2800,0
20231211,173200,6573445315,2800,2800,2800,2800,0
20231211,173100,6573445315,2800,2800,2800,2800,0
20231211,173000,6573445315,2800,2800,2800,2800,0
20231211,172900,6573445315,2800,2800,2800,2800,0
20231211,172800,6573445315,2800,2800,2800,2800,0
20231211,172700,6573445315,2800,2800,2800,2800,0
20231211,172600,6573445315,2800,2800,2800,2800,0
20231211,172500,6573445315,2800,2800,2800,2800,0
20231211,172400,6573445315,2800,2800,2800,2800,0
20231211,172300,6573445315,2800,2800,2800,2800,42736
20231211,172200,6573445315,2800,2800,2800,2800,0
20231211,172100,6573445315,2800,2800,2800,2800,0
20231211,172000,6573445315,2800,2800,2800,2800,0
20231211,171900,6573445315,2800,2800,2800,2800,0
20231211,171800,6573445315,2800,2800,2800,2800,0
20231211,171700,6573445315,2800,2800,2800,2800,0
20231211,171600,6573445315,2800,2800,2800,2800,0
20231211,171500,6573445315,2800,2800,2800,2800,0
20231211,171400,6573445315,2800,2800,2800,2800,0
20231211,171300,6573445315,2800,2800,2800,2800,0
20231211,171200,6573445315,2800,2800,2800,2800,0
20231211,171100,6573445315,2800,2800,2800,2800,0
20231211,171000,6573445315,2800,2800,2800,2800,0
20231211,170900,6573445315,2800,2800,2800,2800,0
20231211,170800,6573445315,2800,2800,2800,2800,0
20231211,170700,6573445315,2800,2800,2800,2800,0
20231211,170600,6573445315,2800,2800,2800,2800,0
20231211,170500,6573445315,2800,2800,2800,2800,0
20231211,170400,6573445315,2800,2800,2800,2800,0
20231211,170300,6573445315,2800,2800,2800,2800,0
20231211,170200,6573445315,2800,2800,2800,2800,0
20231211,170100,6573445315,2800,2800,2800,2800,0
20231211,170000,6573445315,2800,2800,2800,2800,0
20231211,165900,6573445315,2800,2800,2800,2800,0
20231211,165800,6573445315,2800,2800,2800,2800,0
20231211,165700,6573445315,2800,2800,2800,2800,0
20231211,165600,6573445315,2800,2800,2800,2800,0
20231211,165500,6573445315,2800,2800,2800,2800,0
20231211,165400,6573445315,2800,2800,2800,2800,0
20231211,165300,6573445315,2800,2800,2800,2800,42736
20231211,165200,6573445315,2800,2800,2800,2800,0
20231211,165100,6573445315,2800,2800,2800,2800,0
20231211,165000,6573445315,2800,2800,2800,2800,0
20231211,164900,6573445315,2800,2800,2800,2800,0
20231211,164800,6573445315,2800,2800,2800,2800,0
20231211,164700,6573445315,2800,2800,2800,2800,0
20231211,164600,6573445315,2800,2800,2800,2800,0
20231211,164500,6573445315,2800,2800,2800,2800,0
20231211,164400,6573445315,2800,2800,2800,2800,0
20231211,164300,6573445315,2800,2800,2800,2800,0
20231211,164200,6573445315,2800,2800,2800,2800,0
20231211,164100,6573445315,2800,2800,2800,2800,0
20231211,164000,6573445315,2800,2800,2800,2800,0
20231211,163900,6573445315,2800,2800,2800,2800,0
20231211,163800,6573445315,2800,2800,2800,2800,0
20231211,163700,6573445315,2800,2800,2800,2800,0
20231211,163600,6573445315,2800,2800,2800,2800,0
20231211,163500,6573445315,2800,2800,2800,2800,0
20231211,163400,6573445315,2800,2800,2800,2800,0
20231211,163300,6573445315,2800,2800,2800,2800,0
20231211,163200,6573445315,2800,2800,2800,2800,0
20231211,163100,6573445315,2800,2800,2800,2800,0
20231211,163000,6573445315,2800,2800,2800,2800,0
20231211,162900,6573445315,2800,2800,2800,2800,0
20231211,162800,6573445315,2800,2800,2800,2800,0
20231211,162700,6573445315,2800,2800,2800,2800,0
20231211,162600,6573445315,2800,2800,2800,2800,0
20231211,162500,6573445315,2800,2800,2800,2800,0
20231211,162400,6573445315,2800,2800,2800,2800,0
20231211,162300,6573445315,2800,2800,2800,2800,42736
20231211,162200,6573445315,2800,2800,2800,2800,0
20231211,162100,6573445315,2800,2800,2800,2800,0
20231211,162000,6573445315,2800,2800,2800,2800,0
20231211,161900,6573445315,2800,2800,2800,2800,0
20231211,161800,6573445315,2800,2800,2800,2800,0
20231211,161700,6573445315,2800,2800,2800,2800,0
20231211,161600,6573445315,2800,2800,2800,2800,0
20231211,161500,6573445315,2800,2800,2800,2800,0
20231211,161400,6573445315,2800,2800,2800,2800,0
20231211,161300,6573445315,2800,2800,2800,2800,0
20231211,161200,6573445315,2800,2800,2800,2800,0
20231211,161100,6573445315,2800,2800,2800,2800,0
20231211,161000,6573445315,2800,2800,2800,2800,0
20231211,160900,6573445315,2800,2800,2800,2800,0
20231211,160800,6573445315,2800,2800,2800,2800,0
20231211,160700,6573445315,2800,2800,2800,2800,0
20231211,160600,6573445315,2800,2800,2800,2800,0
20231211,160500,6573445315,2800,2800,2800,2800,0
20231211,160400,6573445315,2800,2800,2800,2800,0
20231211,160300,6573445315,2800,2800,2800,2800,0
20231211,160200,6573445315,2800,2800,2800,2800,0
20231211,160100,6573445315,2800,2800,2800,2800,0
20231211,160000,6573445315,2800,2800,2800,2800,0
20231211,155900,6573445315,2800,2800,2800,2800,0
20231211,155800,6573445315,2800,2800,2800,2800,0
20231211,155700,6573445315,2800,2800,2800,2800,0
20231211,155600,6573445315,2800,2800,2800,2800,0
20231211,155500,6573445315,2800,2800,2800,2800,0
20231211,155400,6573445315,2800,2800,2800,2800,0
20231211,155300,6573445315,2800,2800,2800,2800,42736
20231211,155200,6573445315,2800,2800,2800,2800,0
20231211,155100,6573445315,2800,2800,2800,2800,0
20231211,155000,6573445315,2800,2800,2800,2800,0
20231211,154900,6573445315,2800,2800,2800,2800,0
20231211,154800,6573445315,2800,2800,2800,2800,0
20231211,154700,6573445315,2800,2800,2800,2800,0
20231211,154600,6573445315,2800,2800,2800,2800,0
20231211,154500,6573445315,2800,2800,2800,2800,0
20231211,154400,6573445315,2800,2800,2800,2800,0
20231211,154300,6573445315,2800,2800,2800,2800,0
20231211,154200,6573445315,2800,2800,2800,2800,0
20231211,154100,6573445315,2800,2800,2800,2800,0
20231211,154000,6573445315,2800,2800,2800,2800,0
20231211,153900,6573445315,2800,2800,2800,2800,0
20231211,153800,6573445315,2800,2800,2800,2800,0
20231211,153700,6573445315,2800,2800,2800,2800,0
20231211,153600,6573445315,2800,2800,2800,2800,0
20231211,153500,6573445315,2800,2800,2800,2800,0
20231211,153400,6573445315,2800,2800,2800,2800,0
20231211,153300,6573445315,2800,2800,2800,2800,0
20231211,153200,6573445315,2800,2800,2800,2800,0
20231211,153100,6573445315,2800,2800,2800,2800,0
20231211,153000,6573445315,2800,2800,2800,2800,42736
20231211,152900,6453784515,2810,2810,2810,2810,0
20231211,152800,6453784515,2810,2810,2810,2810,0
20231211,152700,6453784515,2810,2810,2810,2810,0
20231211,152600,6453784515,2810,2810,2810,2810,0
20231211,152500,6453784515,2810,2810,2810,2810,0
20231211,152400,6453784515,2810,2810,2810,2810,0
20231211,152300,6453784515,2810,2810,2810,2810,0
20231211,152200,6453784515,2810,2810,2810,2810,0
20231211,152100,6453784515,2810,2810,2810,2810,0
20231211,152000,6453784515,2810,2810,2810,2810,0
20231211,151900,6453784515,2810,2805,2815,2795,21432
20231211,151800,6393676525,2800,2795,2805,2790,13909
20231211,151700,6354738200,2800,2795,2800,2795,5063
20231211,151600,6340563900,2795,2800,2800,2790,19854
20231211,151500,6284976060,2795,2785,2800,2785,10282
20231211,151400,6256253620,2785,2785,2785,2785,2489
20231211,151300,6249321755,2785,2780,2785,2780,3740
20231211,151200,6238914055,2780,2795,2795,2780,2799
20231211,151100,6231111010,2795,2800,2800,2780,2065
20231211,151000,6225334750,2800,2775,2800,2775,9724
20231211,150900,6198175675,2785,2780,2785,2780,1182
20231211,150800,6194887370,2780,2785,2795,2780,2614
20231211,150700,6187598265,2785,2775,2785,2775,6280
20231211,150600,6170139730,2775,2775,2775,2775,1322
20231211,150500,6166471180,2780,2780,2780,2775,797
20231211,150400,6164258790,2775,2785,2785,2775,11515
20231211,150300,6132283935,2785,2780,2785,2780,1088
20231211,150200,6129258495,2780,2795,2795,2780,6230
20231211,150100,6111923120,2795,2785,2795,2785,6284
20231211,150000,6094413340,2785,2775,2785,2775,899
20231211,145900,6091909725,2795,2780,2795,2770,11260
20231211,145800,6060670275,2775,2795,2800,2775,16390
20231211,145700,6014979310,2795,2825,2825,2795,9500
20231211,145600,5988354995,2815,2820,2820,2810,6255
20231211,145500,5970745375,2830,2825,2830,2815,14416
20231211,145400,5930085735,2830,2840,2840,2825,11210
20231211,145300,5898342265,2835,2840,2840,2830,11030
20231211,145200,5867064345,2840,2820,2840,2820,5735
20231211,145100,5850829045,2835,2835,2840,2825,8609
20231211,145000,5826447470,2835,2835,2845,2825,17814
20231211,144900,5775954435,2835,2825,2835,2820,5701
20231211,144800,5759835790,2820,2820,2825,2820,10184
20231211,144700,5731111405,2820,2820,2820,2795,10205
20231211,144600,5702393335,2805,2820,2825,2805,7989
20231211,144500,5679937295,2820,2820,2825,2810,16818
20231211,144400,5632509230,2815,2805,2830,2800,5989
20231211,144300,5615633270,2805,2830,2835,2735,58119
20231211,144200,5453995290,2830,2825,2845,2825,18457
20231211,144100,5401677025,2825,2790,2830,2790,47645
20231211,144000,5268082430,2790,2790,2800,2790,18543
20231211,143900,5216288805,2790,2790,2795,2775,13030
20231211,143800,5179943885,2785,2755,2790,2755,76809
20231211,143700,4966787175,2745,2745,2755,2745,5488
20231211,143600,4951676215,2745,2750,2750,2745,2541
20231211,143500,4944690280,2750,2745,2750,2740,1721
20231211,143400,4939965295,2735,2735,2745,2735,439
20231211,143300,4938762800,2750,2750,2750,2735,13706
20231211,143200,4901156885,2750,2750,2750,2750,316
20231211,143100,4900287885,2750,2745,2750,2745,4551
20231211,143000,4887795385,2745,2730,2745,2730,5250
20231211,142900,4873394835,2730,2730,2730,2730,268
20231211,142800,4872663195,2735,2730,2735,2725,1278
20231211,142700,4869174400,2740,2730,2740,2730,6
20231211,142600,4869157990,2740,2745,2745,2730,675
20231211,142500,4867311720,2745,2740,2750,2735,2390
20231211,142400,4860772490,2745,2735,2750,2735,10271
20231211,142300,4832612375,2735,2735,2735,2735,2831
20231211,142200,4824869590,2735,2730,2735,2730,1168
20231211,142100,4821676425,2730,2725,2735,2720,4028
20231211,142000,4810680045,2720,2720,2730,2720,156
20231211,141900,4810255685,2730,2725,2730,2720,3008
20231211,141800,4802056725,2720,2725,2725,2720,187
20231211,141700,4801547905,2720,2725,2725,2720,3148
20231211,141600,4792970140,2730,2725,2730,2720,5002
20231211,141500,4779328040,2730,2730,2730,2730,0
20231211,141400,4779328040,2730,2730,2730,2710,333
20231211,141300,4778425495,2730,2730,2730,2730,501
20231211,141200,4777057765,2725,2725,2725,2710,1784
20231211,141100,4772196605,2725,2720,2725,2710,978
20231211,141000,4769538325,2710,2710,2725,2710,3838
20231211,140900,4759132170,2710,2725,2725,2710,8527
20231211,140800,4736010190,2725,2725,2730,2725,2010
20231211,140700,4730524195,2725,2725,2730,2720,4449
20231211,140600,4718385730,2730,2725,2730,2725,811
20231211,140500,4716175750,2725,2725,2730,2725,525
20231211,140400,4714745115,2730,2720,2730,2715,5896
20231211,140300,4698656945,2720,2720,2720,2720,427
20231211,140200,4697495505,2730,2720,2730,2720,932
20231211,140100,4694957765,2720,2720,2720,2720,1906
20231211,140000,4689773445,2720,2730,2730,2720,380
20231211,135900,4688739835,2730,2730,2730,2720,763
20231211,135800,4686664395,2720,2730,2730,2720,1108
20231211,135700,4683650020,2735,2735,2735,2735,0
20231211,135600,4683650020,2735,2725,2740,2725,26
20231211,135500,4683578860,2730,2730,2730,2730,627
20231211,135400,4681867150,2730,2740,2740,2730,125
20231211,135300,4681525250,2740,2740,2740,2740,2560
20231211,135200,4674510850,2740,2725,2740,2725,3548
20231211,135100,4664842130,2730,2735,2735,2730,259
20231211,135000,4664134855,2735,2735,2735,2735,546
20231211,134900,4662641545,2735,2740,2745,2735,3949
20231211,134800,4651819330,2745,2745,2745,2745,3642
20231211,134700,4641822040,2740,2745,2745,2740,868
20231211,134600,4639441880,2745,2745,2745,2740,559
20231211,134500,4637907590,2740,2745,2750,2740,1868
20231211,134400,4632779940,2750,2745,2750,2745,1640
20231211,134300,4628278115,2750,2745,2750,2745,1825
20231211,134200,4623266645,2750,2745,2750,2745,3480
20231211,134100,4613704685,2750,2750,2750,2750,6738
20231211,134000,4595175185,2750,2740,2750,2740,127
20231211,133900,4594826870,2750,2750,2750,2750,0
20231211,133800,4594826870,2750,2750,2750,2740,1683
20231211,133700,4590213100,2750,2745,2750,2745,1886
20231211,133600,4585035425,2745,2740,2745,2740,2653
20231211,133500,4577757095,2740,2745,2745,2740,3142
20231211,133400,4569138905,2740,2740,2740,2740,3643
20231211,133300,4559157085,2730,2735,2740,2730,5933
20231211,133200,4542929375,2735,2735,2735,2720,2129
20231211,133100,4537110810,2735,2725,2735,2720,3572
20231211,133000,4527369160,2720,2725,2725,2720,1682
20231211,132900,4522794115,2720,2730,2730,2720,4024
20231211,132800,4511836845,2725,2735,2735,2725,24
20231211,132700,4511771305,2735,2725,2735,2725,1120
20231211,132600,4508718105,2740,2740,2740,2740,41
20231211,132500,4508605765,2740,2730,2740,2720,508
20231211,132400,4507221890,2740,2740,2740,2740,0
20231211,132300,4507221890,2740,2740,2740,2720,26
20231211,132200,4507150690,2720,2740,2740,2720,552
20231211,132100,4505638270,2740,2720,2740,2720,9821
20231211,132000,4478890455,2720,2710,2720,2710,613
20231211,131900,4477228215,2710,2710,2710,2710,4285
20231211,131800,4465615865,2715,2715,2715,2715,78
20231211,131700,4465404095,2715,2715,2720,2710,2663
20231211,131600,4458178010,2720,2710,2720,2710,2129
20231211,131500,4452398230,2720,2715,2720,2705,2699
20231211,131400,4445071165,2705,2710,2715,2705,5008
20231211,131300,4431514480,2710,2715,2715,2710,1669
20231211,131200,4426990735,2715,2715,2715,2715,724
20231211,131100,4425025075,2715,2715,2720,2715,617
20231211,131000,4423348920,2720,2720,2720,2720,568
20231211,130900,4421803960,2725,2725,2730,2725,1437
20231211,130800,4417888085,2725,2725,2725,2725,2515
20231211,130700,4411034710,2725,2725,2725,2725,325
20231211,130600,4410149085,2725,2730,2730,2725,14
20231211,130500,4410110885,2730,2730,2730,2720,1310
20231211,130400,4406547075,2730,2710,2730,2710,408
20231211,130300,4405439305,2705,2715,2715,2705,14795
20231211,130200,4365344480,2715,2715,2715,2715,2610
20231211,130100,4358258330,2715,2715,2720,2715,3965
20231211,130000,4347493040,2720,2725,2735,2720,5325
20231211,125900,4333004695,2735,2735,2735,2735,12
20231211,125800,4332971875,2725,2725,2725,2725,375
20231211,125700,4331950000,2725,2735,2735,2725,37
20231211,125600,4331849115,2720,2720,2720,2720,3
20231211,125500,4331840955,2720,2720,2720,2720,1400
20231211,125400,4328032955,2720,2730,2740,2720,20755
20231211,125300,4271536015,2730,2735,2735,2730,424
20231211,125200,4270377790,2735,2725,2740,2725,413
20231211,125100,4269249230,2725,2725,2735,2725,2911
20231211,125000,4261299695,2725,2720,2725,2720,1237
20231211,124900,4257935035,2720,2725,2725,2720,2124
20231211,124800,4252148235,2725,2735,2735,2725,7120
20231211,124700,4232729865,2735,2730,2735,2730,4122
20231211,124600,4221472945,2735,2730,2735,2730,298
20231211,124500,4220658485,2735,2735,2740,2730,1538
20231211,124400,4216458855,2735,2735,2735,2735,2140
20231211,124300,4210605955,2735,2735,2735,2735,850
20231211,124200,4208281205,2740,2740,2740,2735,1420
20231211,124100,4204397440,2735,2735,2735,2735,2
20231211,124000,4204391970,2740,2740,2740,2740,0
20231211,123900,4204391970,2740,2735,2740,2735,114
20231211,123800,4204080165,2735,2740,2740,2735,1263
20231211,123700,4200625790,2740,2740,2740,2740,17
20231211,123600,4200579210,2740,2740,2740,2735,139
20231211,123500,4200198550,2740,2750,2750,2740,2
20231211,123400,4200193060,2740,2740,2740,2740,70
20231211,123300,4200001260,2735,2755,2755,2735,187
20231211,123200,4199489010,2735,2755,2755,2735,3457
20231211,123100,4190008545,2750,2750,2755,2750,825
20231211,123000,4187739790,2750,2755,2755,2750,52
20231211,122900,4187596540,2755,2750,2755,2750,2254
20231211,122800,4181393570,2750,2750,2750,2750,3115
20231211,122700,4172827320,2755,2755,2755,2755,70
20231211,122600,4172634470,2755,2770,2770,2750,3734
20231211,122500,4162337685,2770,2750,2770,2750,15588
20231211,122400,4119300970,2750,2730,2750,2730,28612
20231211,122300,4040869420,2730,2730,2730,2730,70
20231211,122200,4040678320,2725,2730,2730,2725,1000
20231211,122100,4037952580,2740,2730,2740,2725,360
20231211,122000,4036969940,2740,2735,2740,2730,1737
20231211,121900,4032217365,2735,2725,2735,2720,2024
20231211,121800,4026700595,2725,2725,2725,2725,667
20231211,121700,4024883020,2725,2725,2725,2725,1000
20231211,121600,4022158020,2725,2725,2725,2725,788
20231211,121500,4020010720,2730,2730,2730,2730,1120
20231211,121400,4016953120,2725,2725,2725,2725,38
20231211,121300,4016849570,2725,2725,2725,2725,3050
20231211,121200,4008538320,2725,2725,2725,2725,41
20231211,121100,4008426595,2725,2725,2725,2725,361
20231211,121000,4007442870,2725,2730,2730,2725,811
20231211,120900,4005232840,2730,2730,2735,2730,225
20231211,120800,4004617690,2730,2730,2730,2725,2510
20231211,120700,3997767885,2730,2730,2730,2725,670
20231211,120600,3995939380,2735,2725,2735,2725,6
20231211,120500,3995922980,2735,2735,2735,2735,40
20231211,120400,3995813580,2735,2720,2735,2720,2348
20231211,120300,3989424800,2730,2730,2735,2720,11169
20231211,120200,3958990155,2730,2730,2735,2730,1853
20231211,120100,3953931460,2735,2735,2735,2735,3543
20231211,120000,3944241355,2745,2740,2750,2730,18787
20231211,115900,3892894600,2745,2750,2750,2745,1807
20231211,115800,3887933735,2745,2750,2755,2745,1947
20231211,115700,3882581285,2755,2755,2760,2750,3303
20231211,115600,3873482075,2755,2760,2765,2755,2661
20231211,115500,3866140295,2760,2760,2765,2760,4332
20231211,115400,3854168930,2765,2765,2765,2760,1091
20231211,115300,3851157510,2760,2760,2765,2760,14575
20231211,115200,3810923150,2760,2755,2760,2755,1421
20231211,115100,3807002950,2755,2750,2755,2750,1209
20231211,115000,3803674265,2750,2745,2755,2730,2046
20231211,114900,3798071025,2745,2725,2755,2725,37572
20231211,114800,3694927995,2730,2720,2730,2720,12102
20231211,114700,3661945905,2720,2720,2725,2720,269
20231211,114600,3661214220,2720,2720,2720,2720,1119
20231211,114500,3658170540,2720,2720,2725,2720,407
20231211,114400,3657063490,2720,2720,2720,2720,183
20231211,114300,3656565730,2720,2720,2720,2720,3208
20231211,114200,3647839970,2720,2720,2725,2720,644
20231211,114100,3646085710,2720,2725,2725,2720,4
20231211,114000,3646074825,2725,2725,2725,2720,1305
20231211,113900,3642523830,2725,2725,2725,2725,500
20231211,113800,3641161330,2725,2725,2725,2725,1610
20231211,113700,3636774080,2725,2730,2730,2725,1240
20231211,113600,3633389570,2730,2730,2730,2730,260
20231211,113500,3632679770,2730,2725,2730,2725,1460
20231211,113400,3628698090,2725,2725,2725,2725,1689
20231211,113300,3624095565,2725,2730,2730,2725,1421
20231211,113200,3620218735,2735,2725,2735,2725,7493
20231211,113100,3599755240,2725,2725,2725,2725,363
20231211,113000,3598766065,2725,2725,2725,2720,2475
20231211,112900,3592024190,2720,2720,2720,2720,637
20231211,112800,3590291550,2720,2720,2720,2720,262
20231211,112700,3589578910,2720,2725,2725,2720,2528
20231211,112600,3582699920,2725,2725,2730,2725,3236
20231211,112500,3573868250,2725,2725,2725,2725,0
20231211,112400,3573868250,2725,2725,2725,2725,530
20231211,112300,3572424000,2725,2730,2730,2720,254
20231211,112200,3571730910,2730,2720,2730,2720,706
20231211,112100,3569810550,2720,2725,2725,2720,781
20231211,112000,3567683430,2730,2725,2735,2720,2310
20231211,111900,3561388580,2725,2730,2730,2725,70
20231211,111800,3561197680,2725,2725,2725,2725,777
20231211,111700,3559080355,2725,2740,2745,2725,4046
20231211,111600,3547995290,2740,2740,2740,2740,40
20231211,111500,3547885690,2740,2740,2745,2740,418
20231211,111400,3546740355,2745,2730,2745,2730,1242
20231211,111300,3543331150,2730,2730,2730,2730,2216
20231211,111200,3537281470,2730,2735,2745,2710,8261
20231211,111100,3514772830,2740,2740,2740,2740,552
20231211,111000,3513260350,2740,2740,2745,2730,7927
20231211,110900,3491563480,2740,2730,2740,2720,4645
20231211,110800,3478920490,2720,2745,2745,2720,8604
20231211,110700,3455417825,2740,2740,2745,2740,5787
20231211,110600,3439545035,2735,2725,2735,2720,9603
20231211,110500,3413318375,2720,2720,2720,2720,1099
20231211,110400,3410329095,2715,2720,2720,2715,1471
20231211,110300,3406330495,2720,2715,2720,2715,813
20231211,110200,3404121730,2720,2720,2720,2720,601
20231211,110100,3402487010,2715,2710,2715,2710,962
20231211,110000,3399879815,2710,2710,2710,2710,17
20231211,105900,3399833745,2710,2705,2710,2705,1074
20231211,105800,3396923295,2705,2705,2705,2705,2891
20231211,105700,3389103140,2710,2715,2715,2710,4060
20231211,105600,3378100245,2715,2715,2715,2715,11
20231211,105500,3378070380,2715,2715,2715,2715,2667
20231211,105400,3370829475,2715,2715,2725,2715,2212
20231211,105300,3364823875,2715,2730,2730,2715,6512
20231211,105200,3347118810,2730,2740,2740,2730,4333
20231211,105100,3335289655,2740,2730,2740,2730,141
20231211,105000,3334904685,2735,2730,2745,2710,10671
20231211,104900,3305735745,2730,2720,2730,2720,3503
20231211,104800,3296195800,2720,2715,2720,2705,16133
20231211,104700,3252394050,2710,2705,2710,2705,4826
20231211,104600,3239323530,2705,2710,2710,2700,1632
20231211,104500,3234901590,2710,2710,2710,2710,0
20231211,104400,3234901590,2710,2715,2715,2710,3075
20231211,104300,3226568300,2710,2710,2710,2710,2090
20231211,104200,3220904400,2710,2710,2715,2710,2275
20231211,104100,3214739125,2710,2705,2710,2705,1592
20231211,104000,3210427805,2700,2710,2710,2700,1241
20231211,103900,3207064825,2710,2705,2715,2705,1654
20231211,103800,3202583405,2705,2700,2710,2700,106
20231211,103700,3202296790,2700,2700,2705,2700,2020
20231211,103600,3196839810,2700,2710,2710,2700,1252
20231211,103500,3193458370,2710,2700,2710,2700,535
20231211,103400,3192012640,2705,2705,2710,2705,328
20231211,103300,3191125390,2720,2710,2720,2705,3485
20231211,103200,3181674045,2705,2680,2715,2675,20693
20231211,103100,3125844000,2675,2690,2690,2675,3960
20231211,103000,3115250040,2690,2690,2690,2690,12
20231211,102900,3115217760,2675,2670,2675,2670,3310
20231211,102800,3106368000,2670,2675,2680,2670,620
20231211,102700,3104710495,2675,2690,2690,2675,3673
20231211,102600,3094867095,2690,2695,2695,2685,2452
20231211,102500,3088282265,2695,2685,2695,2680,1214
20231211,102400,3085025125,2685,2685,2685,2680,1013
20231211,102300,3082310220,2685,2685,2690,2680,1577
20231211,102200,3078072030,2685,2690,2690,2685,301
20231211,102100,3077263840,2690,2680,2690,2680,18
20231211,102000,3077215470,2680,2690,2690,2680,552
20231211,101900,3075736090,2680,2690,2690,2680,3731
20231211,101800,3065701200,2690,2690,2690,2690,4447
20231211,101700,3053738770,2690,2700,2700,2690,658
20231211,101600,3051967540,2690,2690,2690,2685,2724
20231211,101500,3044647480,2680,2685,2685,2680,2105
20231211,101400,3039000380,2690,2690,2690,2685,155
20231211,101300,3038583655,2690,2690,2690,2690,2028
20231211,101200,3033128335,2685,2690,2695,2685,4412
20231211,101100,3021279625,2690,2690,2705,2685,7348
20231211,101000,3001486385,2690,2690,2695,2685,377
20231211,100900,3000473065,2685,2685,2690,2685,3147
20231211,100800,2992018345,2685,2680,2685,2680,31
20231211,100700,2991935260,2680,2680,2685,2680,1662
20231211,100600,2987476785,2680,2680,2685,2680,2567
20231211,100500,2980597200,2685,2690,2690,2685,2408
20231211,100400,2974125435,2690,2690,2695,2690,4867
20231211,100300,2961028525,2690,2690,2690,2690,815
20231211,100200,2958836175,2690,2685,2700,2685,3858
20231211,100100,2948443755,2685,2690,2690,2680,330
20231211,100000,2947556375,2675,2675,2695,2670,12092
20231211,095900,2915072705,2675,2680,2680,2675,1241
20231211,095800,2911753005,2680,2675,2680,2675,1798
20231211,095700,2906940605,2675,2675,2675,2675,5874
20231211,095600,2891227655,2675,2665,2680,2665,762
20231211,095500,2889188655,2670,2655,2680,2655,14251
20231211,095400,2851165500,2655,2660,2665,2655,2376
20231211,095300,2844850250,2660,2660,2660,2660,5104
20231211,095200,2831273610,2660,2660,2660,2655,5769
20231211,095100,2815934570,2660,2655,2660,2655,881
20231211,095000,2813594395,2655,2660,2660,2655,6546
20231211,094900,2796208510,2660,2660,2660,2655,4610
20231211,094800,2783948455,2660,2660,2660,2650,12580
20231211,094700,2750531815,2660,2660,2670,2660,1882
20231211,094600,2745525600,2660,2660,2665,2660,7930
20231211,094500,2724421800,2660,2660,2660,2655,12358
20231211,094400,2691579595,2670,2680,2680,2665,5782
20231211,094300,2676157445,2680,2680,2690,2680,1939
20231211,094200,2670950225,2680,2670,2690,2665,4877
20231211,094100,2657884020,2670,2670,2675,2670,1459
20231211,094000,2653986240,2675,2675,2680,2675,6468
20231211,093900,2636682715,2680,2675,2680,2675,2825
20231211,093800,2629121710,2680,2670,2680,2670,2018
20231211,093700,2623727595,2670,2675,2675,2665,678
20231211,093600,2621918110,2680,2690,2690,2670,2443
20231211,093500,2615361695,2695,2700,2720,2695,5310
20231211,093400,2601039660,2710,2680,2765,2680,17130
20231211,093300,2554567825,2680,2660,2765,2655,71019
20231211,093200,2363017990,2655,2655,2655,2650,3738
20231211,093100,2353093960,2655,2655,2660,2655,2053
20231211,093000,2347643105,2655,2660,2660,2650,11138
20231211,092900,2318056315,2660,2650,2665,2650,5665
20231211,092800,2303016075,2655,2665,2675,2650,16736
20231211,092700,2258549030,2665,2680,2690,2665,6255
20231211,092600,2241821335,2680,2670,2680,2670,3727
20231211,092500,2231855935,2670,2665,2670,2660,4084
20231211,092400,2220967750,2665,2660,2670,2655,6642
20231211,092300,2203296635,2660,2670,2675,2650,11361
20231211,092200,2173120710,2675,2680,2685,2660,17379
20231211,092100,2126665140,2685,2665,2690,2665,13247
20231211,092000,2091167280,2665,2670,2670,2650,17208
20231211,091900,2045398115,2670,2680,2680,2660,13168
20231211,091800,2010204080,2685,2715,2715,2680,29216
20231211,091700,1931218615,2730,2745,2750,2720,18305
20231211,091600,1881239030,2745,2740,2750,2735,8359
20231211,091500,1858339340,2735,2725,2740,2725,9555
20231211,091400,1832244940,2725,2730,2735,2720,9222
20231211,091300,1807076990,2730,2730,2745,2730,8163
20231211,091200,1784761360,2745,2740,2760,2730,17012
20231211,091100,1738110680,2735,2725,2760,2725,23542
20231211,091000,1673559245,2715,2710,2780,2710,48931
20231211,090900,1539661180,2720,2675,2720,2670,31993
20231211,090800,1453315620,2670,2660,2675,2650,20066
20231211,090700,1399959445,2665,2670,2690,2655,24579
20231211,090600,1334437115,2680,2660,2695,2650,29065
20231211,090500,1256868495,2660,2610,2670,2600,48893
20231211,090400,1127954235,2605,2590,2605,2575,23298
20231211,090300,1067621760,2605,2590,2650,2550,73414
20231211,090200,878830080,2590,2635,2655,2585,107127
20231211,090100,598181330,2630,2650,2655,2620,63010
20231211,090000,432032930,2650,2645,2690,2610,162270