KissMeData/318160/min/candle-20231201.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231201,210400,289038825,3860,3860,3860,3860,616
20231201,210300,289038825,3860,3860,3860,3860,0
20231201,210200,289038825,3860,3860,3860,3860,0
20231201,210100,289038825,3860,3860,3860,3860,0
20231201,210000,289038825,3860,3860,3860,3860,0
20231201,205900,289038825,3860,3860,3860,3860,0
20231201,205800,289038825,3860,3860,3860,3860,0
20231201,205700,289038825,3860,3860,3860,3860,0
20231201,205600,289038825,3860,3860,3860,3860,0
20231201,205500,289038825,3860,3860,3860,3860,0
20231201,205400,289038825,3860,3860,3860,3860,0
20231201,205300,289038825,3860,3860,3860,3860,0
20231201,205200,289038825,3860,3860,3860,3860,0
20231201,205100,289038825,3860,3860,3860,3860,0
20231201,205000,289038825,3860,3860,3860,3860,0
20231201,204900,289038825,3860,3860,3860,3860,0
20231201,204800,289038825,3860,3860,3860,3860,0
20231201,204700,289038825,3860,3860,3860,3860,0
20231201,204600,289038825,3860,3860,3860,3860,0
20231201,204500,289038825,3860,3860,3860,3860,0
20231201,204400,289038825,3860,3860,3860,3860,0
20231201,204300,289038825,3860,3860,3860,3860,0
20231201,204200,289038825,3860,3860,3860,3860,0
20231201,204100,289038825,3860,3860,3860,3860,0
20231201,204000,289038825,3860,3860,3860,3860,0
20231201,203900,289038825,3860,3860,3860,3860,0
20231201,203800,289038825,3860,3860,3860,3860,0
20231201,203700,289038825,3860,3860,3860,3860,0
20231201,203600,289038825,3860,3860,3860,3860,0
20231201,203500,289038825,3860,3860,3860,3860,0
20231201,203400,289038825,3860,3860,3860,3860,616
20231201,203300,289038825,3860,3860,3860,3860,0
20231201,203200,289038825,3860,3860,3860,3860,0
20231201,203100,289038825,3860,3860,3860,3860,0
20231201,203000,289038825,3860,3860,3860,3860,0
20231201,202900,289038825,3860,3860,3860,3860,0
20231201,202800,289038825,3860,3860,3860,3860,0
20231201,202700,289038825,3860,3860,3860,3860,0
20231201,202600,289038825,3860,3860,3860,3860,0
20231201,202500,289038825,3860,3860,3860,3860,0
20231201,202400,289038825,3860,3860,3860,3860,0
20231201,202300,289038825,3860,3860,3860,3860,0
20231201,202200,289038825,3860,3860,3860,3860,0
20231201,202100,289038825,3860,3860,3860,3860,0
20231201,202000,289038825,3860,3860,3860,3860,0
20231201,201900,289038825,3860,3860,3860,3860,0
20231201,201800,289038825,3860,3860,3860,3860,0
20231201,201700,289038825,3860,3860,3860,3860,0
20231201,201600,289038825,3860,3860,3860,3860,0
20231201,201500,289038825,3860,3860,3860,3860,0
20231201,201400,289038825,3860,3860,3860,3860,0
20231201,201300,289038825,3860,3860,3860,3860,0
20231201,201200,289038825,3860,3860,3860,3860,0
20231201,201100,289038825,3860,3860,3860,3860,0
20231201,201000,289038825,3860,3860,3860,3860,0
20231201,200900,289038825,3860,3860,3860,3860,0
20231201,200800,289038825,3860,3860,3860,3860,0
20231201,200700,289038825,3860,3860,3860,3860,0
20231201,200600,289038825,3860,3860,3860,3860,0
20231201,200500,289038825,3860,3860,3860,3860,0
20231201,200400,289038825,3860,3860,3860,3860,616
20231201,200300,289038825,3860,3860,3860,3860,0
20231201,200200,289038825,3860,3860,3860,3860,0
20231201,200100,289038825,3860,3860,3860,3860,0
20231201,200000,289038825,3860,3860,3860,3860,0
20231201,195900,289038825,3860,3860,3860,3860,0
20231201,195800,289038825,3860,3860,3860,3860,0
20231201,195700,289038825,3860,3860,3860,3860,0
20231201,195600,289038825,3860,3860,3860,3860,0
20231201,195500,289038825,3860,3860,3860,3860,0
20231201,195400,289038825,3860,3860,3860,3860,0
20231201,195300,289038825,3860,3860,3860,3860,0
20231201,195200,289038825,3860,3860,3860,3860,0
20231201,195100,289038825,3860,3860,3860,3860,0
20231201,195000,289038825,3860,3860,3860,3860,0
20231201,194900,289038825,3860,3860,3860,3860,0
20231201,194800,289038825,3860,3860,3860,3860,0
20231201,194700,289038825,3860,3860,3860,3860,0
20231201,194600,289038825,3860,3860,3860,3860,0
20231201,194500,289038825,3860,3860,3860,3860,0
20231201,194400,289038825,3860,3860,3860,3860,0
20231201,194300,289038825,3860,3860,3860,3860,0
20231201,194200,289038825,3860,3860,3860,3860,0
20231201,194100,289038825,3860,3860,3860,3860,0
20231201,194000,289038825,3860,3860,3860,3860,0
20231201,193900,289038825,3860,3860,3860,3860,0
20231201,193800,289038825,3860,3860,3860,3860,0
20231201,193700,289038825,3860,3860,3860,3860,0
20231201,193600,289038825,3860,3860,3860,3860,0
20231201,193500,289038825,3860,3860,3860,3860,0
20231201,193400,289038825,3860,3860,3860,3860,616
20231201,193300,289038825,3860,3860,3860,3860,0
20231201,193200,289038825,3860,3860,3860,3860,0
20231201,193100,289038825,3860,3860,3860,3860,0
20231201,193000,289038825,3860,3860,3860,3860,0
20231201,192900,289038825,3860,3860,3860,3860,0
20231201,192800,289038825,3860,3860,3860,3860,0
20231201,192700,289038825,3860,3860,3860,3860,0
20231201,192600,289038825,3860,3860,3860,3860,0
20231201,192500,289038825,3860,3860,3860,3860,0
20231201,192400,289038825,3860,3860,3860,3860,0
20231201,192300,289038825,3860,3860,3860,3860,0
20231201,192200,289038825,3860,3860,3860,3860,0
20231201,192100,289038825,3860,3860,3860,3860,0
20231201,192000,289038825,3860,3860,3860,3860,0
20231201,191900,289038825,3860,3860,3860,3860,0
20231201,191800,289038825,3860,3860,3860,3860,0
20231201,191700,289038825,3860,3860,3860,3860,0
20231201,191600,289038825,3860,3860,3860,3860,0
20231201,191500,289038825,3860,3860,3860,3860,0
20231201,191400,289038825,3860,3860,3860,3860,0
20231201,191300,289038825,3860,3860,3860,3860,0
20231201,191200,289038825,3860,3860,3860,3860,0
20231201,191100,289038825,3860,3860,3860,3860,0
20231201,191000,289038825,3860,3860,3860,3860,0
20231201,190900,289038825,3860,3860,3860,3860,0
20231201,190800,289038825,3860,3860,3860,3860,0
20231201,190700,289038825,3860,3860,3860,3860,0
20231201,190600,289038825,3860,3860,3860,3860,0
20231201,190500,289038825,3860,3860,3860,3860,0
20231201,190400,289038825,3860,3860,3860,3860,616
20231201,190300,289038825,3860,3860,3860,3860,0
20231201,190200,289038825,3860,3860,3860,3860,0
20231201,190100,289038825,3860,3860,3860,3860,0
20231201,190000,289038825,3860,3860,3860,3860,0
20231201,185900,289038825,3860,3860,3860,3860,0
20231201,185800,289038825,3860,3860,3860,3860,0
20231201,185700,289038825,3860,3860,3860,3860,0
20231201,185600,289038825,3860,3860,3860,3860,0
20231201,185500,289038825,3860,3860,3860,3860,0
20231201,185400,289038825,3860,3860,3860,3860,0
20231201,185300,289038825,3860,3860,3860,3860,0
20231201,185200,289038825,3860,3860,3860,3860,0
20231201,185100,289038825,3860,3860,3860,3860,0
20231201,185000,289038825,3860,3860,3860,3860,0
20231201,184900,289038825,3860,3860,3860,3860,0
20231201,184800,289038825,3860,3860,3860,3860,0
20231201,184700,289038825,3860,3860,3860,3860,0
20231201,184600,289038825,3860,3860,3860,3860,0
20231201,184500,289038825,3860,3860,3860,3860,0
20231201,184400,289038825,3860,3860,3860,3860,0
20231201,184300,289038825,3860,3860,3860,3860,0
20231201,184200,289038825,3860,3860,3860,3860,0
20231201,184100,289038825,3860,3860,3860,3860,0
20231201,184000,289038825,3860,3860,3860,3860,0
20231201,183900,289038825,3860,3860,3860,3860,0
20231201,183800,289038825,3860,3860,3860,3860,0
20231201,183700,289038825,3860,3860,3860,3860,0
20231201,183600,289038825,3860,3860,3860,3860,0
20231201,183500,289038825,3860,3860,3860,3860,0
20231201,183400,289038825,3860,3860,3860,3860,616
20231201,183300,289038825,3860,3860,3860,3860,0
20231201,183200,289038825,3860,3860,3860,3860,0
20231201,183100,289038825,3860,3860,3860,3860,0
20231201,183000,289038825,3860,3860,3860,3860,0
20231201,182900,289038825,3860,3860,3860,3860,0
20231201,182800,289038825,3860,3860,3860,3860,0
20231201,182700,289038825,3860,3860,3860,3860,0
20231201,182600,289038825,3860,3860,3860,3860,0
20231201,182500,289038825,3860,3860,3860,3860,0
20231201,182400,289038825,3860,3860,3860,3860,0
20231201,182300,289038825,3860,3860,3860,3860,0
20231201,182200,289038825,3860,3860,3860,3860,0
20231201,182100,289038825,3860,3860,3860,3860,0
20231201,182000,289038825,3860,3860,3860,3860,0
20231201,181900,289038825,3860,3860,3860,3860,0
20231201,181800,289038825,3860,3860,3860,3860,0
20231201,181700,289038825,3860,3860,3860,3860,0
20231201,181600,289038825,3860,3860,3860,3860,0
20231201,181500,289038825,3860,3860,3860,3860,0
20231201,181400,289038825,3860,3860,3860,3860,0
20231201,181300,289038825,3860,3860,3860,3860,0
20231201,181200,289038825,3860,3860,3860,3860,0
20231201,181100,289038825,3860,3860,3860,3860,0
20231201,181000,289038825,3860,3860,3860,3860,0
20231201,180900,289038825,3860,3860,3860,3860,0
20231201,180800,289038825,3860,3860,3860,3860,0
20231201,180700,289038825,3860,3860,3860,3860,0
20231201,180600,289038825,3860,3860,3860,3860,0
20231201,180500,289038825,3860,3860,3860,3860,0
20231201,180400,289038825,3860,3860,3860,3860,616
20231201,180300,289038825,3860,3860,3860,3860,0
20231201,180200,289038825,3860,3860,3860,3860,0
20231201,180100,289038825,3860,3860,3860,3860,0
20231201,180000,289038825,3860,3860,3860,3860,0
20231201,175900,289038825,3860,3860,3860,3860,0
20231201,175800,289038825,3860,3860,3860,3860,0
20231201,175700,289038825,3860,3860,3860,3860,0
20231201,175600,289038825,3860,3860,3860,3860,0
20231201,175500,289038825,3860,3860,3860,3860,0
20231201,175400,289038825,3860,3860,3860,3860,0
20231201,175300,289038825,3860,3860,3860,3860,0
20231201,175200,289038825,3860,3860,3860,3860,0
20231201,175100,289038825,3860,3860,3860,3860,0
20231201,175000,289038825,3860,3860,3860,3860,0
20231201,174900,289038825,3860,3860,3860,3860,0
20231201,174800,289038825,3860,3860,3860,3860,0
20231201,174700,289038825,3860,3860,3860,3860,0
20231201,174600,289038825,3860,3860,3860,3860,0
20231201,174500,289038825,3860,3860,3860,3860,0
20231201,174400,289038825,3860,3860,3860,3860,0
20231201,174300,289038825,3860,3860,3860,3860,0
20231201,174200,289038825,3860,3860,3860,3860,0
20231201,174100,289038825,3860,3860,3860,3860,0
20231201,174000,289038825,3860,3860,3860,3860,0
20231201,173900,289038825,3860,3860,3860,3860,0
20231201,173800,289038825,3860,3860,3860,3860,0
20231201,173700,289038825,3860,3860,3860,3860,0
20231201,173600,289038825,3860,3860,3860,3860,0
20231201,173500,289038825,3860,3860,3860,3860,0
20231201,173400,289038825,3860,3860,3860,3860,616
20231201,173300,289038825,3860,3860,3860,3860,0
20231201,173200,289038825,3860,3860,3860,3860,0
20231201,173100,289038825,3860,3860,3860,3860,0
20231201,173000,289038825,3860,3860,3860,3860,0
20231201,172900,289038825,3860,3860,3860,3860,0
20231201,172800,289038825,3860,3860,3860,3860,0
20231201,172700,289038825,3860,3860,3860,3860,0
20231201,172600,289038825,3860,3860,3860,3860,0
20231201,172500,289038825,3860,3860,3860,3860,0
20231201,172400,289038825,3860,3860,3860,3860,0
20231201,172300,289038825,3860,3860,3860,3860,0
20231201,172200,289038825,3860,3860,3860,3860,0
20231201,172100,289038825,3860,3860,3860,3860,0
20231201,172000,289038825,3860,3860,3860,3860,0
20231201,171900,289038825,3860,3860,3860,3860,0
20231201,171800,289038825,3860,3860,3860,3860,0
20231201,171700,289038825,3860,3860,3860,3860,0
20231201,171600,289038825,3860,3860,3860,3860,0
20231201,171500,289038825,3860,3860,3860,3860,0
20231201,171400,289038825,3860,3860,3860,3860,0
20231201,171300,289038825,3860,3860,3860,3860,0
20231201,171200,289038825,3860,3860,3860,3860,0
20231201,171100,289038825,3860,3860,3860,3860,0
20231201,171000,289038825,3860,3860,3860,3860,0
20231201,170900,289038825,3860,3860,3860,3860,0
20231201,170800,289038825,3860,3860,3860,3860,0
20231201,170700,289038825,3860,3860,3860,3860,0
20231201,170600,289038825,3860,3860,3860,3860,0
20231201,170500,289038825,3860,3860,3860,3860,0
20231201,170400,289038825,3860,3860,3860,3860,616
20231201,170300,289038825,3860,3860,3860,3860,0
20231201,170200,289038825,3860,3860,3860,3860,0
20231201,170100,289038825,3860,3860,3860,3860,0
20231201,170000,289038825,3860,3860,3860,3860,0
20231201,165900,289038825,3860,3860,3860,3860,0
20231201,165800,289038825,3860,3860,3860,3860,0
20231201,165700,289038825,3860,3860,3860,3860,0
20231201,165600,289038825,3860,3860,3860,3860,0
20231201,165500,289038825,3860,3860,3860,3860,0
20231201,165400,289038825,3860,3860,3860,3860,0
20231201,165300,289038825,3860,3860,3860,3860,0
20231201,165200,289038825,3860,3860,3860,3860,0
20231201,165100,289038825,3860,3860,3860,3860,0
20231201,165000,289038825,3860,3860,3860,3860,0
20231201,164900,289038825,3860,3860,3860,3860,0
20231201,164800,289038825,3860,3860,3860,3860,0
20231201,164700,289038825,3860,3860,3860,3860,0
20231201,164600,289038825,3860,3860,3860,3860,0
20231201,164500,289038825,3860,3860,3860,3860,0
20231201,164400,289038825,3860,3860,3860,3860,0
20231201,164300,289038825,3860,3860,3860,3860,0
20231201,164200,289038825,3860,3860,3860,3860,0
20231201,164100,289038825,3860,3860,3860,3860,0
20231201,164000,289038825,3860,3860,3860,3860,0
20231201,163900,289038825,3860,3860,3860,3860,0
20231201,163800,289038825,3860,3860,3860,3860,0
20231201,163700,289038825,3860,3860,3860,3860,0
20231201,163600,289038825,3860,3860,3860,3860,0
20231201,163500,289038825,3860,3860,3860,3860,0
20231201,163400,289038825,3860,3860,3860,3860,616
20231201,163300,289038825,3860,3860,3860,3860,0
20231201,163200,289038825,3860,3860,3860,3860,0
20231201,163100,289038825,3860,3860,3860,3860,0
20231201,163000,289038825,3860,3860,3860,3860,0
20231201,162900,289038825,3860,3860,3860,3860,0
20231201,162800,289038825,3860,3860,3860,3860,0
20231201,162700,289038825,3860,3860,3860,3860,0
20231201,162600,289038825,3860,3860,3860,3860,0
20231201,162500,289038825,3860,3860,3860,3860,0
20231201,162400,289038825,3860,3860,3860,3860,0
20231201,162300,289038825,3860,3860,3860,3860,0
20231201,162200,289038825,3860,3860,3860,3860,0
20231201,162100,289038825,3860,3860,3860,3860,0
20231201,162000,289038825,3860,3860,3860,3860,0
20231201,161900,289038825,3860,3860,3860,3860,0
20231201,161800,289038825,3860,3860,3860,3860,0
20231201,161700,289038825,3860,3860,3860,3860,0
20231201,161600,289038825,3860,3860,3860,3860,0
20231201,161500,289038825,3860,3860,3860,3860,0
20231201,161400,289038825,3860,3860,3860,3860,0
20231201,161300,289038825,3860,3860,3860,3860,0
20231201,161200,289038825,3860,3860,3860,3860,0
20231201,161100,289038825,3860,3860,3860,3860,0
20231201,161000,289038825,3860,3860,3860,3860,0
20231201,160900,289038825,3860,3860,3860,3860,0
20231201,160800,289038825,3860,3860,3860,3860,0
20231201,160700,289038825,3860,3860,3860,3860,0
20231201,160600,289038825,3860,3860,3860,3860,0
20231201,160500,289038825,3860,3860,3860,3860,0
20231201,160400,289038825,3860,3860,3860,3860,616
20231201,160300,289038825,3860,3860,3860,3860,0
20231201,160200,289038825,3860,3860,3860,3860,0
20231201,160100,289038825,3860,3860,3860,3860,0
20231201,160000,289038825,3860,3860,3860,3860,0
20231201,155900,289038825,3860,3860,3860,3860,0
20231201,155800,289038825,3860,3860,3860,3860,0
20231201,155700,289038825,3860,3860,3860,3860,0
20231201,155600,289038825,3860,3860,3860,3860,0
20231201,155500,289038825,3860,3860,3860,3860,0
20231201,155400,289038825,3860,3860,3860,3860,0
20231201,155300,289038825,3860,3860,3860,3860,0
20231201,155200,289038825,3860,3860,3860,3860,0
20231201,155100,289038825,3860,3860,3860,3860,0
20231201,155000,289038825,3860,3860,3860,3860,0
20231201,154900,289038825,3860,3860,3860,3860,0
20231201,154800,289038825,3860,3860,3860,3860,0
20231201,154700,289038825,3860,3860,3860,3860,0
20231201,154600,289038825,3860,3860,3860,3860,0
20231201,154500,289038825,3860,3860,3860,3860,0
20231201,154400,289038825,3860,3860,3860,3860,0
20231201,154300,289038825,3860,3860,3860,3860,0
20231201,154200,289038825,3860,3860,3860,3860,0
20231201,154100,289038825,3860,3860,3860,3860,0
20231201,154000,289038825,3860,3860,3860,3860,0
20231201,153900,289038825,3860,3860,3860,3860,0
20231201,153800,289038825,3860,3860,3860,3860,0
20231201,153700,289038825,3860,3860,3860,3860,0
20231201,153600,289038825,3860,3860,3860,3860,0
20231201,153500,289038825,3860,3860,3860,3860,0
20231201,153400,289038825,3860,3860,3860,3860,616
20231201,153300,289038825,3860,3860,3860,3860,0
20231201,153200,289038825,3860,3860,3860,3860,0
20231201,153100,289038825,3860,3860,3860,3860,0
20231201,153000,289038825,3860,3860,3860,3860,616
20231201,152900,286661065,3855,3855,3855,3855,0
20231201,152800,286661065,3855,3855,3855,3855,0
20231201,152700,286661065,3855,3855,3855,3855,0
20231201,152600,286661065,3855,3855,3855,3855,0
20231201,152500,286661065,3855,3855,3855,3855,0
20231201,152400,286661065,3855,3855,3855,3855,0
20231201,152300,286661065,3855,3855,3855,3855,0
20231201,152200,286661065,3855,3855,3855,3855,0
20231201,152100,286661065,3855,3855,3855,3855,0
20231201,152000,286661065,3855,3855,3855,3855,0
20231201,151900,286661065,3855,3860,3875,3855,73
20231201,151800,286379360,3855,3855,3855,3855,0
20231201,151700,286379360,3855,3860,3860,3855,102
20231201,151600,285986120,3855,3850,3855,3850,145
20231201,151500,285427705,3850,3850,3850,3850,0
20231201,151400,285427705,3850,3855,3855,3850,97
20231201,151300,285054220,3850,3855,3855,3850,55
20231201,151200,284842375,3850,3850,3850,3850,93
20231201,151100,284484325,3850,3850,3850,3850,96
20231201,151000,284114725,3850,3850,3850,3850,0
20231201,150900,284114725,3850,3850,3850,3850,468
20231201,150800,282312925,3855,3855,3860,3855,291
20231201,150700,281190920,3850,3850,3850,3850,0
20231201,150600,281190920,3850,3850,3850,3850,1000
20231201,150500,277340920,3855,3855,3855,3855,830
20231201,150400,274141270,3850,3850,3850,3850,0
20231201,150300,274141270,3850,3850,3850,3850,0
20231201,150200,274141270,3850,3850,3850,3850,0
20231201,150100,274141270,3850,3855,3855,3850,98
20231201,150000,273763625,3855,3855,3855,3855,50
20231201,145900,273570875,3855,3855,3855,3855,70
20231201,145800,273301025,3855,3855,3855,3855,25
20231201,145700,273204650,3855,3855,3855,3855,0
20231201,145600,273204650,3855,3855,3855,3855,195
20231201,145500,272452925,3860,3860,3860,3860,0
20231201,145400,272452925,3860,3860,3860,3860,0
20231201,145300,272452925,3860,3855,3860,3855,311
20231201,145200,271253965,3860,3860,3860,3860,0
20231201,145100,271253965,3860,3860,3860,3860,0
20231201,145000,271253965,3860,3860,3860,3860,0
20231201,144900,271253965,3860,3860,3860,3860,0
20231201,144800,271253965,3860,3860,3860,3860,0
20231201,144700,271253965,3860,3860,3860,3860,0
20231201,144600,271253965,3860,3860,3860,3860,0
20231201,144500,271253965,3860,3860,3860,3860,0
20231201,144400,271253965,3860,3860,3860,3860,0
20231201,144300,271253965,3860,3860,3860,3860,2
20231201,144200,271246245,3860,3860,3860,3860,0
20231201,144100,271246245,3860,3860,3860,3860,0
20231201,144000,271246245,3860,3860,3860,3860,0
20231201,143900,271246245,3860,3860,3860,3860,0
20231201,143800,271246245,3860,3860,3860,3860,0
20231201,143700,271246245,3860,3860,3860,3860,6
20231201,143600,271223085,3865,3865,3865,3865,5
20231201,143500,271203760,3865,3865,3865,3865,30
20231201,143400,271087810,3860,3860,3860,3860,0
20231201,143300,271087810,3860,3860,3860,3860,0
20231201,143200,271087810,3860,3860,3860,3860,0
20231201,143100,271087810,3860,3860,3860,3860,0
20231201,143000,271087810,3860,3860,3860,3860,0
20231201,142900,271087810,3860,3860,3860,3860,9
20231201,142800,271053070,3860,3860,3860,3860,1
20231201,142700,271049210,3855,3855,3855,3855,0
20231201,142600,271049210,3855,3855,3855,3855,15
20231201,142500,270991385,3855,3855,3855,3855,0
20231201,142400,270991385,3855,3855,3855,3855,0
20231201,142300,270991385,3855,3855,3855,3855,0
20231201,142200,270991385,3855,3855,3855,3855,0
20231201,142100,270991385,3855,3855,3855,3855,10
20231201,142000,270952835,3850,3850,3850,3850,0
20231201,141900,270952835,3850,3850,3850,3850,0
20231201,141800,270952835,3850,3850,3850,3850,0
20231201,141700,270952835,3850,3850,3850,3850,0
20231201,141600,270952835,3850,3850,3850,3850,0
20231201,141500,270952835,3850,3850,3850,3850,0
20231201,141400,270952835,3850,3850,3850,3850,0
20231201,141300,270952835,3850,3850,3850,3850,0
20231201,141200,270952835,3850,3850,3850,3850,0
20231201,141100,270952835,3850,3860,3860,3850,371
20231201,141000,269523715,3865,3870,3870,3865,1052
20231201,140900,265452580,3870,3870,3870,3870,11
20231201,140800,265410010,3870,3870,3870,3870,304
20231201,140700,264233530,3875,3875,3875,3875,0
20231201,140600,264233530,3875,3875,3875,3875,0
20231201,140500,264233530,3875,3875,3875,3875,0
20231201,140400,264233530,3875,3875,3875,3875,0
20231201,140300,264233530,3875,3875,3875,3875,0
20231201,140200,264233530,3875,3875,3875,3875,0
20231201,140100,264233530,3875,3875,3875,3875,9
20231201,140000,264198655,3885,3870,3885,3870,44
20231201,135900,264028360,3865,3865,3865,3865,198
20231201,135800,263263090,3865,3865,3865,3865,0
20231201,135700,263263090,3865,3865,3865,3865,0
20231201,135600,263263090,3865,3865,3865,3865,0
20231201,135500,263263090,3865,3865,3865,3865,0
20231201,135400,263263090,3865,3865,3865,3865,3
20231201,135300,263251495,3865,3865,3865,3865,40
20231201,135200,263096895,3865,3865,3865,3865,0
20231201,135100,263096895,3865,3865,3865,3865,0
20231201,135000,263096895,3865,3865,3865,3865,0
20231201,134900,263096895,3865,3865,3865,3865,0
20231201,134800,263096895,3865,3865,3865,3865,0
20231201,134700,263096895,3865,3865,3865,3865,0
20231201,134600,263096895,3865,3865,3865,3865,0
20231201,134500,263096895,3865,3860,3865,3860,61
20231201,134400,262861430,3850,3850,3850,3850,0
20231201,134300,262861430,3850,3850,3850,3850,0
20231201,134200,262861430,3850,3850,3850,3850,0
20231201,134100,262861430,3850,3850,3850,3850,0
20231201,134000,262861430,3850,3855,3855,3850,251
20231201,133900,261895075,3850,3850,3850,3850,10
20231201,133800,261856575,3850,3850,3850,3850,100
20231201,133700,261471575,3850,3855,3855,3850,150
20231201,133600,260894020,3840,3840,3840,3840,0
20231201,133500,260894020,3840,3840,3840,3840,0
20231201,133400,260894020,3840,3840,3840,3840,0
20231201,133300,260894020,3840,3840,3840,3840,0
20231201,133200,260894020,3840,3840,3840,3840,0
20231201,133100,260894020,3840,3840,3840,3840,0
20231201,133000,260894020,3840,3840,3840,3840,0
20231201,132900,260894020,3840,3840,3840,3840,0
20231201,132800,260894020,3840,3840,3840,3840,0
20231201,132700,260894020,3840,3840,3840,3840,0
20231201,132600,260894020,3840,3840,3840,3840,0
20231201,132500,260894020,3840,3840,3840,3840,0
20231201,132400,260894020,3840,3840,3840,3840,0
20231201,132300,260894020,3840,3840,3840,3840,0
20231201,132200,260894020,3840,3840,3840,3840,0
20231201,132100,260894020,3840,3855,3855,3840,4000
20231201,132000,245514070,3855,3855,3855,3855,0
20231201,131900,245514070,3855,3855,3855,3855,0
20231201,131800,245514070,3855,3855,3855,3855,0
20231201,131700,245514070,3855,3855,3855,3855,0
20231201,131600,245514070,3855,3855,3855,3855,0
20231201,131500,245514070,3855,3855,3855,3855,0
20231201,131400,245514070,3855,3855,3855,3855,0
20231201,131300,245514070,3855,3855,3855,3855,774
20231201,131200,242530300,3855,3855,3855,3855,1
20231201,131100,242526445,3850,3850,3850,3850,0
20231201,131000,242526445,3850,3850,3850,3850,0
20231201,130900,242526445,3850,3850,3850,3850,0
20231201,130800,242526445,3850,3850,3850,3850,0
20231201,130700,242526445,3850,3850,3850,3850,0
20231201,130600,242526445,3850,3850,3850,3850,0
20231201,130500,242526445,3850,3850,3850,3850,0
20231201,130400,242526445,3850,3855,3855,3850,894
20231201,130300,239081300,3885,3885,3885,3885,0
20231201,130200,239081300,3885,3885,3885,3885,1
20231201,130100,239077415,3850,3870,3870,3850,1575
20231201,130000,233003820,3870,3875,3875,3870,594
20231201,125900,230704365,3880,3880,3880,3880,131
20231201,125800,230196085,3885,3885,3885,3885,0
20231201,125700,230196085,3885,3885,3885,3885,41
20231201,125600,230036800,3890,3890,3890,3890,0
20231201,125500,230036800,3890,3890,3890,3890,3
20231201,125400,230025130,3890,3890,3890,3890,222
20231201,125300,229161550,3890,3890,3890,3890,18
20231201,125200,229091530,3890,3890,3890,3890,311
20231201,125100,227881740,3900,3900,3900,3900,33
20231201,125000,227753040,3900,3900,3900,3900,0
20231201,124900,227753040,3900,3900,3900,3900,1
20231201,124800,227749140,3900,3900,3900,3900,10
20231201,124700,227710140,3900,3900,3900,3900,15
20231201,124600,227651640,3900,3900,3900,3900,5
20231201,124500,227632140,3900,3900,3900,3900,128
20231201,124400,227132940,3900,3900,3900,3900,26
20231201,124300,227031540,3895,3890,3895,3890,126
20231201,124200,226540845,3890,3890,3890,3890,60
20231201,124100,226307445,3890,3890,3890,3890,0
20231201,124000,226307445,3890,3890,3890,3890,10
20231201,123900,226268545,3890,3890,3890,3890,0
20231201,123800,226268545,3890,3890,3890,3890,10
20231201,123700,226229645,3890,3890,3890,3890,0
20231201,123600,226229645,3890,3890,3890,3890,24
20231201,123500,226136285,3890,3890,3890,3890,70
20231201,123400,225863985,3890,3885,3890,3885,48
20231201,123300,225677315,3875,3880,3880,3875,618
20231201,123200,223279725,3885,3885,3885,3885,0
20231201,123100,223279725,3885,3885,3890,3885,846
20231201,123000,219990620,3890,3890,3890,3890,0
20231201,122900,219990620,3890,3890,3890,3890,10
20231201,122800,219951720,3890,3890,3890,3890,0
20231201,122700,219951720,3890,3890,3890,3890,0
20231201,122600,219951720,3890,3890,3890,3890,0
20231201,122500,219951720,3890,3890,3890,3890,0
20231201,122400,219951720,3890,3890,3890,3890,0
20231201,122300,219951720,3890,3890,3890,3890,0
20231201,122200,219951720,3890,3890,3890,3890,2
20231201,122100,219943940,3885,3885,3885,3885,100
20231201,122000,219555440,3885,3885,3885,3885,322
20231201,121900,218304470,3885,3885,3885,3885,300
20231201,121800,217138970,3885,3885,3885,3885,0
20231201,121700,217138970,3885,3885,3885,3885,0
20231201,121600,217138970,3885,3885,3885,3885,35
20231201,121500,217002995,3885,3885,3885,3885,5
20231201,121400,216983570,3890,3890,3890,3890,0
20231201,121300,216983570,3890,3890,3890,3890,0
20231201,121200,216983570,3890,3890,3890,3890,0
20231201,121100,216983570,3890,3885,3890,3885,23
20231201,121000,216894115,3885,3885,3885,3885,105
20231201,120900,216486190,3880,3880,3880,3880,41
20231201,120800,216327110,3890,3890,3890,3890,1
20231201,120700,216323220,3890,3885,3890,3885,18
20231201,120600,216253205,3890,3890,3890,3890,0
20231201,120500,216253205,3890,3890,3890,3890,0
20231201,120400,216253205,3890,3890,3890,3890,0
20231201,120300,216253205,3890,3890,3890,3890,0
20231201,120200,216253205,3890,3890,3890,3890,0
20231201,120100,216253205,3890,3890,3890,3890,0
20231201,120000,216253205,3890,3890,3890,3890,0
20231201,115900,216253205,3890,3890,3890,3890,0
20231201,115800,216253205,3890,3890,3890,3890,0
20231201,115700,216253205,3890,3890,3890,3890,0
20231201,115600,216253205,3890,3890,3890,3890,0
20231201,115500,216253205,3890,3890,3890,3890,0
20231201,115400,216253205,3890,3890,3890,3890,0
20231201,115300,216253205,3890,3885,3890,3885,25
20231201,115200,216156070,3885,3885,3885,3885,0
20231201,115100,216156070,3885,3885,3885,3885,0
20231201,115000,216156070,3885,3885,3885,3885,0
20231201,114900,216156070,3885,3885,3885,3885,0
20231201,114800,216156070,3885,3885,3885,3885,0
20231201,114700,216156070,3885,3880,3885,3880,4
20231201,114600,216140545,3870,3870,3870,3870,451
20231201,114500,214395175,3880,3880,3880,3880,12
20231201,114400,214348615,3885,3885,3885,3885,1
20231201,114300,214344730,3890,3890,3890,3890,0
20231201,114200,214344730,3890,3890,3890,3890,0
20231201,114100,214344730,3890,3890,3890,3890,0
20231201,114000,214344730,3890,3890,3890,3890,10
20231201,113900,214305830,3890,3890,3890,3890,18
20231201,113800,214235810,3890,3875,3890,3875,130
20231201,113700,213731055,3875,3875,3875,3875,37
20231201,113600,213587680,3870,3865,3870,3865,4166
20231201,113500,197468075,3860,3860,3860,3860,0
20231201,113400,197468075,3860,3860,3860,3860,0
20231201,113300,197468075,3860,3855,3860,3855,714
20231201,113200,194712105,3855,3850,3855,3850,1430
20231201,113100,189205945,3860,3860,3860,3860,0
20231201,113000,189205945,3860,3860,3860,3860,0
20231201,112900,189205945,3860,3855,3860,3855,201
20231201,112800,188430090,3855,3855,3855,3855,0
20231201,112700,188430090,3855,3855,3855,3855,0
20231201,112600,188430090,3855,3855,3855,3855,0
20231201,112500,188430090,3855,3855,3855,3855,0
20231201,112400,188430090,3855,3855,3855,3855,0
20231201,112300,188430090,3855,3855,3855,3855,0
20231201,112200,188430090,3855,3855,3855,3855,0
20231201,112100,188430090,3855,3855,3855,3855,334
20231201,112000,187142520,3845,3850,3850,3845,2850
20231201,111900,176178080,3850,3850,3850,3850,0
20231201,111800,176178080,3850,3850,3850,3850,0
20231201,111700,176178080,3850,3850,3850,3850,0
20231201,111600,176178080,3850,3850,3850,3850,164
20231201,111500,175546680,3845,3845,3845,3845,0
20231201,111400,175546680,3845,3845,3845,3845,545
20231201,111300,173451155,3840,3840,3840,3840,0
20231201,111200,173451155,3840,3845,3845,3840,516
20231201,111100,171467225,3845,3845,3845,3845,0
20231201,111000,171467225,3845,3845,3845,3845,0
20231201,110900,171467225,3845,3845,3845,3845,1
20231201,110800,171463380,3845,3845,3845,3845,11
20231201,110700,171421085,3850,3860,3860,3850,24
20231201,110600,171328495,3845,3845,3845,3845,0
20231201,110500,171328495,3845,3845,3845,3845,0
20231201,110400,171328495,3845,3845,3845,3845,4
20231201,110300,171313115,3865,3865,3865,3865,0
20231201,110200,171313115,3865,3865,3865,3865,0
20231201,110100,171313115,3865,3840,3865,3840,333
20231201,110000,170030300,3850,3850,3850,3850,5
20231201,105900,170011050,3850,3850,3850,3850,10
20231201,105800,169972550,3840,3845,3845,3840,100
20231201,105700,169588490,3840,3840,3840,3840,0
20231201,105600,169588490,3840,3840,3840,3840,0
20231201,105500,169588490,3840,3840,3840,3840,15
20231201,105400,169530890,3840,3840,3840,3840,80
20231201,105300,169223690,3840,3840,3840,3840,9
20231201,105200,169189130,3840,3845,3845,3840,850
20231201,105100,165923330,3850,3850,3850,3850,23
20231201,105000,165834780,3850,3855,3855,3850,300
20231201,104900,164679005,3855,3855,3855,3855,0
20231201,104800,164679005,3855,3855,3855,3855,0
20231201,104700,164679005,3855,3855,3855,3855,0
20231201,104600,164679005,3855,3855,3855,3855,0
20231201,104500,164679005,3855,3860,3860,3855,35
20231201,104400,164543945,3860,3860,3860,3860,0
20231201,104300,164543945,3860,3860,3860,3860,0
20231201,104200,164543945,3860,3860,3860,3860,0
20231201,104100,164543945,3860,3865,3865,3860,27
20231201,104000,164439600,3865,3865,3865,3865,0
20231201,103900,164439600,3865,3865,3865,3865,6
20231201,103800,164416410,3860,3860,3860,3860,0
20231201,103700,164416410,3860,3860,3860,3860,0
20231201,103600,164416410,3860,3860,3860,3860,11
20231201,103500,164373950,3860,3860,3860,3860,0
20231201,103400,164373950,3860,3860,3860,3860,0
20231201,103300,164373950,3860,3860,3860,3860,11
20231201,103200,164331490,3860,3860,3860,3860,49
20231201,103100,164142350,3870,3870,3870,3870,80
20231201,103000,163832750,3870,3870,3870,3870,19
20231201,102900,163759220,3870,3870,3870,3870,0
20231201,102800,163759220,3870,3870,3870,3870,0
20231201,102700,163759220,3870,3870,3870,3870,0
20231201,102600,163759220,3870,3870,3870,3870,0
20231201,102500,163759220,3870,3855,3870,3855,10
20231201,102400,163720655,3855,3855,3855,3855,0
20231201,102300,163720655,3855,3855,3855,3855,0
20231201,102200,163720655,3855,3855,3855,3855,19
20231201,102100,163647410,3860,3860,3860,3860,0
20231201,102000,163647410,3860,3860,3860,3860,0
20231201,101900,163647410,3860,3865,3870,3860,20
20231201,101800,163570150,3860,3865,3865,3860,34
20231201,101700,163438850,3845,3845,3845,3845,0
20231201,101600,163438850,3845,3845,3845,3845,0
20231201,101500,163438850,3845,3860,3860,3845,3000
20231201,101400,151898360,3860,3860,3860,3860,140
20231201,101300,151357960,3860,3860,3860,3860,200
20231201,101200,150585960,3870,3870,3870,3870,0
20231201,101100,150585960,3870,3870,3870,3870,1
20231201,101000,150582090,3850,3860,3860,3850,132
20231201,100900,150073245,3860,3860,3860,3860,89
20231201,100800,149729705,3870,3870,3870,3870,0
20231201,100700,149729705,3870,3865,3870,3865,3
20231201,100600,149718105,3865,3870,3870,3865,328
20231201,100500,148448885,3865,3865,3865,3865,19
20231201,100400,148375450,3870,3870,3870,3870,0
20231201,100300,148375450,3870,3870,3870,3870,0
20231201,100200,148375450,3870,3870,3870,3870,1
20231201,100100,148371580,3860,3860,3860,3860,0
20231201,100000,148371580,3860,3860,3860,3860,0
20231201,095900,148371580,3860,3860,3860,3860,0
20231201,095800,148371580,3860,3860,3860,3860,0
20231201,095700,148371580,3860,3860,3860,3860,0
20231201,095600,148371580,3860,3860,3860,3860,10
20231201,095500,148332980,3860,3860,3860,3860,30
20231201,095400,148217180,3855,3865,3865,3850,2622
20231201,095300,138111130,3865,3865,3865,3865,89
20231201,095200,137767145,3865,3865,3865,3865,0
20231201,095100,137767145,3865,3865,3865,3865,0
20231201,095000,137767145,3865,3865,3865,3865,90
20231201,094900,137419295,3865,3855,3865,3850,414
20231201,094800,135823785,3860,3860,3860,3860,210
20231201,094700,135013185,3865,3865,3865,3865,0
20231201,094600,135013185,3865,3865,3865,3865,38
20231201,094500,134866315,3865,3865,3865,3865,1
20231201,094400,134862450,3860,3860,3860,3860,1
20231201,094300,134858590,3865,3865,3865,3865,0
20231201,094200,134858590,3865,3865,3865,3865,1
20231201,094100,134854725,3865,3865,3865,3865,0
20231201,094000,134854725,3865,3865,3865,3865,19
20231201,093900,134781290,3870,3870,3870,3870,200
20231201,093800,134007290,3855,3855,3855,3855,200
20231201,093700,133236290,3850,3865,3865,3850,899
20231201,093600,129769525,3870,3865,3870,3865,90
20231201,093500,129421670,3860,3865,3865,3860,1048
20231201,093400,125376340,3860,3860,3860,3860,4
20231201,093300,125360900,3860,3860,3860,3860,7
20231201,093200,125333880,3855,3865,3865,3855,1661
20231201,093100,118915470,3865,3870,3870,3865,54
20231201,093000,118706545,3870,3870,3870,3870,77
20231201,092900,118408555,3870,3880,3880,3870,121
20231201,092800,117939760,3900,3900,3900,3900,0
20231201,092700,117939760,3900,3860,3900,3860,1487
20231201,092600,112183820,3850,3850,3850,3850,0
20231201,092500,112183820,3850,3860,3860,3850,325
20231201,092400,110929620,3845,3845,3845,3845,10
20231201,092300,110891170,3845,3845,3845,3845,0
20231201,092200,110891170,3845,3845,3845,3845,0
20231201,092100,110891170,3845,3845,3845,3845,0
20231201,092000,110891170,3845,3845,3845,3845,10
20231201,091900,110852720,3845,3850,3850,3845,500
20231201,091800,108929935,3870,3860,3870,3860,30
20231201,091700,108813995,3845,3845,3845,3845,556
20231201,091600,106676175,3845,3850,3850,3845,965
20231201,091500,102964295,3855,3855,3855,3855,1567
20231201,091400,96923510,3855,3860,3860,3855,168
20231201,091300,96275095,3855,3855,3855,3855,1
20231201,091200,96271240,3850,3850,3850,3850,50
20231201,091100,96078740,3870,3860,3870,3855,161
20231201,091000,95457320,3860,3865,3865,3860,1072
20231201,090900,91315545,3870,3880,3880,3870,354
20231201,090800,89944905,3880,3885,3895,3880,275
20231201,090700,88877615,3885,3895,3895,3885,504
20231201,090600,86917900,3900,3900,3900,3890,263
20231201,090500,85892805,3910,3905,3910,3900,6321
20231201,090400,61178890,3905,3905,3905,3895,388
20231201,090300,59665880,3915,3915,3920,3915,1652
20231201,090200,53196545,3915,3900,3915,3900,552
20231201,090100,51039085,3895,3890,3900,3860,7430
20231201,090000,22104535,3895,3845,3895,3840,5749