KissMeData/332570/min/candle-20231211.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231211,210800,418408065,2900,2900,2900,2900,2608
20231211,210700,418408065,2900,2900,2900,2900,0
20231211,210600,418408065,2900,2900,2900,2900,0
20231211,210500,418408065,2900,2900,2900,2900,0
20231211,210400,418408065,2900,2900,2900,2900,0
20231211,210300,418408065,2900,2900,2900,2900,0
20231211,210200,418408065,2900,2900,2900,2900,0
20231211,210100,418408065,2900,2900,2900,2900,0
20231211,210000,418408065,2900,2900,2900,2900,0
20231211,205900,418408065,2900,2900,2900,2900,0
20231211,205800,418408065,2900,2900,2900,2900,0
20231211,205700,418408065,2900,2900,2900,2900,0
20231211,205600,418408065,2900,2900,2900,2900,0
20231211,205500,418408065,2900,2900,2900,2900,0
20231211,205400,418408065,2900,2900,2900,2900,0
20231211,205300,418408065,2900,2900,2900,2900,0
20231211,205200,418408065,2900,2900,2900,2900,0
20231211,205100,418408065,2900,2900,2900,2900,0
20231211,205000,418408065,2900,2900,2900,2900,0
20231211,204900,418408065,2900,2900,2900,2900,0
20231211,204800,418408065,2900,2900,2900,2900,0
20231211,204700,418408065,2900,2900,2900,2900,0
20231211,204600,418408065,2900,2900,2900,2900,0
20231211,204500,418408065,2900,2900,2900,2900,0
20231211,204400,418408065,2900,2900,2900,2900,0
20231211,204300,418408065,2900,2900,2900,2900,0
20231211,204200,418408065,2900,2900,2900,2900,0
20231211,204100,418408065,2900,2900,2900,2900,0
20231211,204000,418408065,2900,2900,2900,2900,0
20231211,203900,418408065,2900,2900,2900,2900,0
20231211,203800,418408065,2900,2900,2900,2900,2608
20231211,203700,418408065,2900,2900,2900,2900,0
20231211,203600,418408065,2900,2900,2900,2900,0
20231211,203500,418408065,2900,2900,2900,2900,0
20231211,203400,418408065,2900,2900,2900,2900,0
20231211,203300,418408065,2900,2900,2900,2900,0
20231211,203200,418408065,2900,2900,2900,2900,0
20231211,203100,418408065,2900,2900,2900,2900,0
20231211,203000,418408065,2900,2900,2900,2900,0
20231211,202900,418408065,2900,2900,2900,2900,0
20231211,202800,418408065,2900,2900,2900,2900,0
20231211,202700,418408065,2900,2900,2900,2900,0
20231211,202600,418408065,2900,2900,2900,2900,0
20231211,202500,418408065,2900,2900,2900,2900,0
20231211,202400,418408065,2900,2900,2900,2900,0
20231211,202300,418408065,2900,2900,2900,2900,0
20231211,202200,418408065,2900,2900,2900,2900,0
20231211,202100,418408065,2900,2900,2900,2900,0
20231211,202000,418408065,2900,2900,2900,2900,0
20231211,201900,418408065,2900,2900,2900,2900,0
20231211,201800,418408065,2900,2900,2900,2900,0
20231211,201700,418408065,2900,2900,2900,2900,0
20231211,201600,418408065,2900,2900,2900,2900,0
20231211,201500,418408065,2900,2900,2900,2900,0
20231211,201400,418408065,2900,2900,2900,2900,0
20231211,201300,418408065,2900,2900,2900,2900,0
20231211,201200,418408065,2900,2900,2900,2900,0
20231211,201100,418408065,2900,2900,2900,2900,0
20231211,201000,418408065,2900,2900,2900,2900,0
20231211,200900,418408065,2900,2900,2900,2900,0
20231211,200800,418408065,2900,2900,2900,2900,2608
20231211,200700,418408065,2900,2900,2900,2900,0
20231211,200600,418408065,2900,2900,2900,2900,0
20231211,200500,418408065,2900,2900,2900,2900,0
20231211,200400,418408065,2900,2900,2900,2900,0
20231211,200300,418408065,2900,2900,2900,2900,0
20231211,200200,418408065,2900,2900,2900,2900,0
20231211,200100,418408065,2900,2900,2900,2900,0
20231211,200000,418408065,2900,2900,2900,2900,0
20231211,195900,418408065,2900,2900,2900,2900,0
20231211,195800,418408065,2900,2900,2900,2900,0
20231211,195700,418408065,2900,2900,2900,2900,0
20231211,195600,418408065,2900,2900,2900,2900,0
20231211,195500,418408065,2900,2900,2900,2900,0
20231211,195400,418408065,2900,2900,2900,2900,0
20231211,195300,418408065,2900,2900,2900,2900,0
20231211,195200,418408065,2900,2900,2900,2900,0
20231211,195100,418408065,2900,2900,2900,2900,0
20231211,195000,418408065,2900,2900,2900,2900,0
20231211,194900,418408065,2900,2900,2900,2900,0
20231211,194800,418408065,2900,2900,2900,2900,0
20231211,194700,418408065,2900,2900,2900,2900,0
20231211,194600,418408065,2900,2900,2900,2900,0
20231211,194500,418408065,2900,2900,2900,2900,0
20231211,194400,418408065,2900,2900,2900,2900,0
20231211,194300,418408065,2900,2900,2900,2900,0
20231211,194200,418408065,2900,2900,2900,2900,0
20231211,194100,418408065,2900,2900,2900,2900,0
20231211,194000,418408065,2900,2900,2900,2900,0
20231211,193900,418408065,2900,2900,2900,2900,0
20231211,193800,418408065,2900,2900,2900,2900,2608
20231211,193700,418408065,2900,2900,2900,2900,0
20231211,193600,418408065,2900,2900,2900,2900,0
20231211,193500,418408065,2900,2900,2900,2900,0
20231211,193400,418408065,2900,2900,2900,2900,0
20231211,193300,418408065,2900,2900,2900,2900,0
20231211,193200,418408065,2900,2900,2900,2900,0
20231211,193100,418408065,2900,2900,2900,2900,0
20231211,193000,418408065,2900,2900,2900,2900,0
20231211,192900,418408065,2900,2900,2900,2900,0
20231211,192800,418408065,2900,2900,2900,2900,0
20231211,192700,418408065,2900,2900,2900,2900,0
20231211,192600,418408065,2900,2900,2900,2900,0
20231211,192500,418408065,2900,2900,2900,2900,0
20231211,192400,418408065,2900,2900,2900,2900,0
20231211,192300,418408065,2900,2900,2900,2900,0
20231211,192200,418408065,2900,2900,2900,2900,0
20231211,192100,418408065,2900,2900,2900,2900,0
20231211,192000,418408065,2900,2900,2900,2900,0
20231211,191900,418408065,2900,2900,2900,2900,0
20231211,191800,418408065,2900,2900,2900,2900,0
20231211,191700,418408065,2900,2900,2900,2900,0
20231211,191600,418408065,2900,2900,2900,2900,0
20231211,191500,418408065,2900,2900,2900,2900,0
20231211,191400,418408065,2900,2900,2900,2900,0
20231211,191300,418408065,2900,2900,2900,2900,0
20231211,191200,418408065,2900,2900,2900,2900,0
20231211,191100,418408065,2900,2900,2900,2900,0
20231211,191000,418408065,2900,2900,2900,2900,0
20231211,190900,418408065,2900,2900,2900,2900,0
20231211,190800,418408065,2900,2900,2900,2900,2608
20231211,190700,418408065,2900,2900,2900,2900,0
20231211,190600,418408065,2900,2900,2900,2900,0
20231211,190500,418408065,2900,2900,2900,2900,0
20231211,190400,418408065,2900,2900,2900,2900,0
20231211,190300,418408065,2900,2900,2900,2900,0
20231211,190200,418408065,2900,2900,2900,2900,0
20231211,190100,418408065,2900,2900,2900,2900,0
20231211,190000,418408065,2900,2900,2900,2900,0
20231211,185900,418408065,2900,2900,2900,2900,0
20231211,185800,418408065,2900,2900,2900,2900,0
20231211,185700,418408065,2900,2900,2900,2900,0
20231211,185600,418408065,2900,2900,2900,2900,0
20231211,185500,418408065,2900,2900,2900,2900,0
20231211,185400,418408065,2900,2900,2900,2900,0
20231211,185300,418408065,2900,2900,2900,2900,0
20231211,185200,418408065,2900,2900,2900,2900,0
20231211,185100,418408065,2900,2900,2900,2900,0
20231211,185000,418408065,2900,2900,2900,2900,0
20231211,184900,418408065,2900,2900,2900,2900,0
20231211,184800,418408065,2900,2900,2900,2900,0
20231211,184700,418408065,2900,2900,2900,2900,0
20231211,184600,418408065,2900,2900,2900,2900,0
20231211,184500,418408065,2900,2900,2900,2900,0
20231211,184400,418408065,2900,2900,2900,2900,0
20231211,184300,418408065,2900,2900,2900,2900,0
20231211,184200,418408065,2900,2900,2900,2900,0
20231211,184100,418408065,2900,2900,2900,2900,0
20231211,184000,418408065,2900,2900,2900,2900,0
20231211,183900,418408065,2900,2900,2900,2900,0
20231211,183800,418408065,2900,2900,2900,2900,2608
20231211,183700,418408065,2900,2900,2900,2900,0
20231211,183600,418408065,2900,2900,2900,2900,0
20231211,183500,418408065,2900,2900,2900,2900,0
20231211,183400,418408065,2900,2900,2900,2900,0
20231211,183300,418408065,2900,2900,2900,2900,0
20231211,183200,418408065,2900,2900,2900,2900,0
20231211,183100,418408065,2900,2900,2900,2900,0
20231211,183000,418408065,2900,2900,2900,2900,0
20231211,182900,418408065,2900,2900,2900,2900,0
20231211,182800,418408065,2900,2900,2900,2900,0
20231211,182700,418408065,2900,2900,2900,2900,0
20231211,182600,418408065,2900,2900,2900,2900,0
20231211,182500,418408065,2900,2900,2900,2900,0
20231211,182400,418408065,2900,2900,2900,2900,0
20231211,182300,418408065,2900,2900,2900,2900,0
20231211,182200,418408065,2900,2900,2900,2900,0
20231211,182100,418408065,2900,2900,2900,2900,0
20231211,182000,418408065,2900,2900,2900,2900,0
20231211,181900,418408065,2900,2900,2900,2900,0
20231211,181800,418408065,2900,2900,2900,2900,0
20231211,181700,418408065,2900,2900,2900,2900,0
20231211,181600,418408065,2900,2900,2900,2900,0
20231211,181500,418408065,2900,2900,2900,2900,0
20231211,181400,418408065,2900,2900,2900,2900,0
20231211,181300,418408065,2900,2900,2900,2900,0
20231211,181200,418408065,2900,2900,2900,2900,0
20231211,181100,418408065,2900,2900,2900,2900,0
20231211,181000,418408065,2900,2900,2900,2900,0
20231211,180900,418408065,2900,2900,2900,2900,0
20231211,180800,418408065,2900,2900,2900,2900,2608
20231211,180700,418408065,2900,2900,2900,2900,0
20231211,180600,418408065,2900,2900,2900,2900,0
20231211,180500,418408065,2900,2900,2900,2900,0
20231211,180400,418408065,2900,2900,2900,2900,0
20231211,180300,418408065,2900,2900,2900,2900,0
20231211,180200,418408065,2900,2900,2900,2900,0
20231211,180100,418408065,2900,2900,2900,2900,0
20231211,180000,418408065,2900,2900,2900,2900,0
20231211,175900,418408065,2900,2900,2900,2900,0
20231211,175800,418408065,2900,2900,2900,2900,0
20231211,175700,418408065,2900,2900,2900,2900,0
20231211,175600,418408065,2900,2900,2900,2900,0
20231211,175500,418408065,2900,2900,2900,2900,0
20231211,175400,418408065,2900,2900,2900,2900,0
20231211,175300,418408065,2900,2900,2900,2900,0
20231211,175200,418408065,2900,2900,2900,2900,0
20231211,175100,418408065,2900,2900,2900,2900,0
20231211,175000,418408065,2900,2900,2900,2900,0
20231211,174900,418408065,2900,2900,2900,2900,0
20231211,174800,418408065,2900,2900,2900,2900,0
20231211,174700,418408065,2900,2900,2900,2900,0
20231211,174600,418408065,2900,2900,2900,2900,0
20231211,174500,418408065,2900,2900,2900,2900,0
20231211,174400,418408065,2900,2900,2900,2900,0
20231211,174300,418408065,2900,2900,2900,2900,0
20231211,174200,418408065,2900,2900,2900,2900,0
20231211,174100,418408065,2900,2900,2900,2900,0
20231211,174000,418408065,2900,2900,2900,2900,0
20231211,173900,418408065,2900,2900,2900,2900,0
20231211,173800,418408065,2900,2900,2900,2900,2608
20231211,173700,418408065,2900,2900,2900,2900,0
20231211,173600,418408065,2900,2900,2900,2900,0
20231211,173500,418408065,2900,2900,2900,2900,0
20231211,173400,418408065,2900,2900,2900,2900,0
20231211,173300,418408065,2900,2900,2900,2900,0
20231211,173200,418408065,2900,2900,2900,2900,0
20231211,173100,418408065,2900,2900,2900,2900,0
20231211,173000,418408065,2900,2900,2900,2900,0
20231211,172900,418408065,2900,2900,2900,2900,0
20231211,172800,418408065,2900,2900,2900,2900,0
20231211,172700,418408065,2900,2900,2900,2900,0
20231211,172600,418408065,2900,2900,2900,2900,0
20231211,172500,418408065,2900,2900,2900,2900,0
20231211,172400,418408065,2900,2900,2900,2900,0
20231211,172300,418408065,2900,2900,2900,2900,0
20231211,172200,418408065,2900,2900,2900,2900,0
20231211,172100,418408065,2900,2900,2900,2900,0
20231211,172000,418408065,2900,2900,2900,2900,0
20231211,171900,418408065,2900,2900,2900,2900,0
20231211,171800,418408065,2900,2900,2900,2900,0
20231211,171700,418408065,2900,2900,2900,2900,0
20231211,171600,418408065,2900,2900,2900,2900,0
20231211,171500,418408065,2900,2900,2900,2900,0
20231211,171400,418408065,2900,2900,2900,2900,0
20231211,171300,418408065,2900,2900,2900,2900,0
20231211,171200,418408065,2900,2900,2900,2900,0
20231211,171100,418408065,2900,2900,2900,2900,0
20231211,171000,418408065,2900,2900,2900,2900,0
20231211,170900,418408065,2900,2900,2900,2900,0
20231211,170800,418408065,2900,2900,2900,2900,2608
20231211,170700,418408065,2900,2900,2900,2900,0
20231211,170600,418408065,2900,2900,2900,2900,0
20231211,170500,418408065,2900,2900,2900,2900,0
20231211,170400,418408065,2900,2900,2900,2900,0
20231211,170300,418408065,2900,2900,2900,2900,0
20231211,170200,418408065,2900,2900,2900,2900,0
20231211,170100,418408065,2900,2900,2900,2900,0
20231211,170000,418408065,2900,2900,2900,2900,0
20231211,165900,418408065,2900,2900,2900,2900,0
20231211,165800,418408065,2900,2900,2900,2900,0
20231211,165700,418408065,2900,2900,2900,2900,0
20231211,165600,418408065,2900,2900,2900,2900,0
20231211,165500,418408065,2900,2900,2900,2900,0
20231211,165400,418408065,2900,2900,2900,2900,0
20231211,165300,418408065,2900,2900,2900,2900,0
20231211,165200,418408065,2900,2900,2900,2900,0
20231211,165100,418408065,2900,2900,2900,2900,0
20231211,165000,418408065,2900,2900,2900,2900,0
20231211,164900,418408065,2900,2900,2900,2900,0
20231211,164800,418408065,2900,2900,2900,2900,0
20231211,164700,418408065,2900,2900,2900,2900,0
20231211,164600,418408065,2900,2900,2900,2900,0
20231211,164500,418408065,2900,2900,2900,2900,0
20231211,164400,418408065,2900,2900,2900,2900,0
20231211,164300,418408065,2900,2900,2900,2900,0
20231211,164200,418408065,2900,2900,2900,2900,0
20231211,164100,418408065,2900,2900,2900,2900,0
20231211,164000,418408065,2900,2900,2900,2900,0
20231211,163900,418408065,2900,2900,2900,2900,0
20231211,163800,418408065,2900,2900,2900,2900,2608
20231211,163700,418408065,2900,2900,2900,2900,0
20231211,163600,418408065,2900,2900,2900,2900,0
20231211,163500,418408065,2900,2900,2900,2900,0
20231211,163400,418408065,2900,2900,2900,2900,0
20231211,163300,418408065,2900,2900,2900,2900,0
20231211,163200,418408065,2900,2900,2900,2900,0
20231211,163100,418408065,2900,2900,2900,2900,0
20231211,163000,418408065,2900,2900,2900,2900,0
20231211,162900,418408065,2900,2900,2900,2900,0
20231211,162800,418408065,2900,2900,2900,2900,0
20231211,162700,418408065,2900,2900,2900,2900,0
20231211,162600,418408065,2900,2900,2900,2900,0
20231211,162500,418408065,2900,2900,2900,2900,0
20231211,162400,418408065,2900,2900,2900,2900,0
20231211,162300,418408065,2900,2900,2900,2900,0
20231211,162200,418408065,2900,2900,2900,2900,0
20231211,162100,418408065,2900,2900,2900,2900,0
20231211,162000,418408065,2900,2900,2900,2900,0
20231211,161900,418408065,2900,2900,2900,2900,0
20231211,161800,418408065,2900,2900,2900,2900,0
20231211,161700,418408065,2900,2900,2900,2900,0
20231211,161600,418408065,2900,2900,2900,2900,0
20231211,161500,418408065,2900,2900,2900,2900,0
20231211,161400,418408065,2900,2900,2900,2900,0
20231211,161300,418408065,2900,2900,2900,2900,0
20231211,161200,418408065,2900,2900,2900,2900,0
20231211,161100,418408065,2900,2900,2900,2900,0
20231211,161000,418408065,2900,2900,2900,2900,0
20231211,160900,418408065,2900,2900,2900,2900,0
20231211,160800,418408065,2900,2900,2900,2900,2608
20231211,160700,418408065,2900,2900,2900,2900,0
20231211,160600,418408065,2900,2900,2900,2900,0
20231211,160500,418408065,2900,2900,2900,2900,0
20231211,160400,418408065,2900,2900,2900,2900,0
20231211,160300,418408065,2900,2900,2900,2900,0
20231211,160200,418408065,2900,2900,2900,2900,0
20231211,160100,418408065,2900,2900,2900,2900,0
20231211,160000,418408065,2900,2900,2900,2900,0
20231211,155900,418408065,2900,2900,2900,2900,0
20231211,155800,418408065,2900,2900,2900,2900,0
20231211,155700,418408065,2900,2900,2900,2900,0
20231211,155600,418408065,2900,2900,2900,2900,0
20231211,155500,418408065,2900,2900,2900,2900,0
20231211,155400,418408065,2900,2900,2900,2900,0
20231211,155300,418408065,2900,2900,2900,2900,0
20231211,155200,418408065,2900,2900,2900,2900,0
20231211,155100,418408065,2900,2900,2900,2900,0
20231211,155000,418408065,2900,2900,2900,2900,0
20231211,154900,418408065,2900,2900,2900,2900,0
20231211,154800,418408065,2900,2900,2900,2900,0
20231211,154700,418408065,2900,2900,2900,2900,0
20231211,154600,418408065,2900,2900,2900,2900,0
20231211,154500,418408065,2900,2900,2900,2900,0
20231211,154400,418408065,2900,2900,2900,2900,0
20231211,154300,418408065,2900,2900,2900,2900,0
20231211,154200,418408065,2900,2900,2900,2900,0
20231211,154100,418408065,2900,2900,2900,2900,0
20231211,154000,418408065,2900,2900,2900,2900,0
20231211,153900,418408065,2900,2900,2900,2900,0
20231211,153800,418408065,2900,2900,2900,2900,2608
20231211,153700,418408065,2900,2900,2900,2900,0
20231211,153600,418408065,2900,2900,2900,2900,0
20231211,153500,418408065,2900,2900,2900,2900,0
20231211,153400,418408065,2900,2900,2900,2900,0
20231211,153300,418408065,2900,2900,2900,2900,0
20231211,153200,418408065,2900,2900,2900,2900,0
20231211,153100,418408065,2900,2900,2900,2900,0
20231211,153000,418408065,2900,2900,2900,2900,2608
20231211,152900,410844865,2905,2905,2905,2905,0
20231211,152800,410844865,2905,2905,2905,2905,0
20231211,152700,410844865,2905,2905,2905,2905,0
20231211,152600,410844865,2905,2905,2905,2905,0
20231211,152500,410844865,2905,2905,2905,2905,0
20231211,152400,410844865,2905,2905,2905,2905,0
20231211,152300,410844865,2905,2905,2905,2905,0
20231211,152200,410844865,2905,2905,2905,2905,0
20231211,152100,410844865,2905,2905,2905,2905,0
20231211,152000,410844865,2905,2905,2905,2905,0
20231211,151900,410844865,2905,2915,2925,2905,179
20231211,151800,410324840,2905,2925,2935,2900,3528
20231211,151700,399992995,2925,2925,2925,2920,9
20231211,151600,399966685,2925,2925,2930,2925,287
20231211,151500,399127205,2925,2925,2930,2925,8
20231211,151400,399103800,2930,2925,2930,2910,993
20231211,151300,396194580,2930,2910,2930,2910,128
20231211,151200,395820420,2905,2900,2905,2900,331
20231211,151100,394860095,2910,2910,2910,2910,2
20231211,151000,394854275,2895,2910,2910,2895,2336
20231211,150900,388079655,2925,2925,2925,2910,602
20231211,150800,386326305,2925,2920,2925,2920,160
20231211,150700,385859080,2915,2915,2915,2915,50
20231211,150600,385713330,2925,2925,2925,2925,0
20231211,150500,385713330,2925,2910,2925,2910,180
20231211,150400,385189515,2925,2925,2925,2925,0
20231211,150300,385189515,2925,2920,2925,2920,401
20231211,150200,384018590,2920,2910,2920,2910,4
20231211,150100,384006940,2910,2910,2910,2910,1
20231211,150000,384004030,2920,2920,2920,2920,10
20231211,145900,383974830,2920,2920,2920,2920,2
20231211,145800,383968990,2910,2910,2910,2910,1
20231211,145700,383966080,2910,2910,2910,2910,50
20231211,145600,383820580,2920,2920,2920,2920,0
20231211,145500,383820580,2920,2920,2920,2920,0
20231211,145400,383820580,2920,2920,2920,2920,0
20231211,145300,383820580,2920,2920,2920,2920,0
20231211,145200,383820580,2920,2920,2920,2920,0
20231211,145100,383820580,2920,2910,2920,2910,307
20231211,145000,382927140,2920,2920,2920,2920,14
20231211,144900,382886260,2920,2920,2920,2920,0
20231211,144800,382886260,2920,2920,2920,2920,0
20231211,144700,382886260,2920,2920,2920,2920,3
20231211,144600,382877500,2925,2925,2925,2925,0
20231211,144500,382877500,2925,2925,2925,2925,0
20231211,144400,382877500,2925,2925,2925,2925,0
20231211,144300,382877500,2925,2925,2925,2925,0
20231211,144200,382877500,2925,2920,2925,2920,21
20231211,144100,382816175,2925,2925,2925,2925,0
20231211,144000,382816175,2925,2925,2925,2925,9
20231211,143900,382789850,2925,2925,2925,2925,0
20231211,143800,382789850,2925,2920,2925,2920,67
20231211,143700,382594205,2920,2920,2920,2915,503
20231211,143600,381127945,2910,2915,2915,2910,45
20231211,143500,380996840,2920,2920,2920,2920,10
20231211,143400,380967640,2915,2920,2920,2915,310
20231211,143300,380063940,2920,2920,2920,2920,0
20231211,143200,380063940,2920,2920,2920,2920,215
20231211,143100,379436140,2920,2915,2920,2915,170
20231211,143000,378940585,2915,2915,2915,2915,0
20231211,142900,378940585,2915,2915,2915,2915,0
20231211,142800,378940585,2915,2915,2915,2915,0
20231211,142700,378940585,2915,2915,2915,2915,0
20231211,142600,378940585,2915,2910,2915,2910,27
20231211,142500,378861885,2915,2915,2915,2915,710
20231211,142400,376792235,2915,2910,2915,2910,643
20231211,142300,374918100,2910,2910,2910,2910,0
20231211,142200,374918100,2910,2910,2910,2910,58
20231211,142100,374749320,2915,2910,2915,2910,547
20231211,142000,373157540,2915,2915,2915,2915,0
20231211,141900,373157540,2915,2915,2915,2915,10
20231211,141800,373128390,2915,2915,2915,2915,0
20231211,141700,373128390,2915,2915,2915,2915,0
20231211,141600,373128390,2915,2915,2915,2915,0
20231211,141500,373128390,2915,2915,2915,2915,1
20231211,141400,373125475,2905,2905,2905,2900,1734
20231211,141300,368088735,2905,2905,2905,2905,100
20231211,141200,367798235,2915,2905,2915,2905,532
20231211,141100,366252765,2910,2915,2915,2910,2771
20231211,141000,358177725,2915,2915,2915,2915,310
20231211,140900,357274075,2920,2920,2920,2920,0
20231211,140800,357274075,2920,2920,2920,2920,0
20231211,140700,357274075,2920,2920,2920,2920,0
20231211,140600,357274075,2920,2920,2920,2920,0
20231211,140500,357274075,2920,2920,2920,2920,0
20231211,140400,357274075,2920,2920,2920,2920,0
20231211,140300,357274075,2920,2915,2920,2915,54
20231211,140200,357116645,2920,2925,2925,2920,965
20231211,140100,354298125,2925,2925,2925,2925,13
20231211,140000,354260100,2930,2925,2930,2925,332
20231211,135900,353288985,2925,2925,2925,2925,80
20231211,135800,353054985,2930,2930,2930,2930,0
20231211,135700,353054985,2930,2930,2930,2930,708
20231211,135600,350980545,2930,2925,2930,2925,941
20231211,135500,348226070,2930,2930,2930,2930,0
20231211,135400,348226070,2930,2930,2930,2930,0
20231211,135300,348226070,2930,2930,2930,2930,0
20231211,135200,348226070,2930,2930,2930,2930,974
20231211,135100,345372250,2930,2930,2930,2930,0
20231211,135000,345372250,2930,2930,2930,2930,2
20231211,134900,345366390,2920,2925,2925,2920,327
20231211,134800,344410040,2925,2930,2930,2925,199
20231211,134700,343827960,2930,2930,2930,2930,4
20231211,134600,343816240,2930,2930,2930,2930,193
20231211,134500,343250750,2930,2930,2930,2930,244
20231211,134400,342535830,2930,2930,2930,2930,756
20231211,134300,340320750,2930,2930,2930,2930,73
20231211,134200,340106860,2935,2935,2935,2935,0
20231211,134100,340106860,2935,2930,2935,2930,1246
20231211,134000,336455125,2930,2930,2930,2930,15
20231211,133900,336411175,2930,2930,2930,2930,0
20231211,133800,336411175,2930,2925,2930,2925,127
20231211,133700,336039690,2925,2925,2925,2925,0
20231211,133600,336039690,2925,2930,2930,2925,34
20231211,133500,335940230,2925,2930,2930,2925,181
20231211,133400,335409905,2930,2930,2930,2930,1637
20231211,133300,330613495,2935,2930,2935,2930,1096
20231211,133200,327402065,2930,2930,2930,2930,30
20231211,133100,327314165,2930,2930,2930,2930,0
20231211,133000,327314165,2930,2925,2930,2925,957
20231211,132900,324514935,2925,2925,2925,2925,0
20231211,132800,324514935,2925,2925,2925,2925,1
20231211,132700,324512010,2920,2925,2925,2920,214
20231211,132600,323886605,2925,2925,2925,2925,0
20231211,132500,323886605,2925,2920,2925,2920,25
20231211,132400,323813585,2925,2925,2925,2925,1
20231211,132300,323810660,2925,2915,2925,2915,93
20231211,132200,323539425,2925,2925,2925,2925,0
20231211,132100,323539425,2925,2920,2925,2920,484
20231211,132000,322126050,2925,2925,2925,2925,0
20231211,131900,322126050,2925,2925,2925,2925,0
20231211,131800,322126050,2925,2925,2925,2925,42
20231211,131700,322003200,2925,2925,2925,2925,50
20231211,131600,321856950,2925,2925,2925,2925,0
20231211,131500,321856950,2925,2925,2925,2925,149
20231211,131400,321421125,2930,2930,2930,2925,57
20231211,131300,321254300,2930,2935,2935,2925,37
20231211,131200,321146015,2930,2930,2930,2930,480
20231211,131100,319739615,2930,2925,2930,2925,88
20231211,131000,319481965,2930,2920,2930,2920,905
20231211,130900,316836665,2920,2915,2920,2910,347
20231211,130800,315825985,2920,2920,2920,2915,6
20231211,130700,315808470,2915,2915,2915,2915,172
20231211,130600,315307090,2920,2920,2920,2920,0
20231211,130500,315307090,2920,2920,2920,2920,0
20231211,130400,315307090,2920,2920,2920,2920,2
20231211,130300,315301250,2915,2915,2915,2915,97
20231211,130200,315018495,2920,2920,2920,2920,0
20231211,130100,315018495,2920,2920,2920,2920,81
20231211,130000,314781975,2920,2915,2920,2915,206
20231211,125900,314181455,2915,2915,2915,2915,200
20231211,125800,313598455,2915,2915,2915,2915,400
20231211,125700,312432455,2915,2915,2915,2915,390
20231211,125600,311295605,2915,2910,2915,2910,502
20231211,125500,309834775,2910,2910,2910,2910,0
20231211,125400,309834775,2910,2910,2910,2910,34
20231211,125300,309735835,2910,2910,2910,2910,507
20231211,125200,308260465,2910,2910,2910,2910,0
20231211,125100,308260465,2910,2910,2910,2910,458
20231211,125000,306927685,2910,2900,2910,2900,13
20231211,124900,306889975,2910,2910,2910,2910,22
20231211,124800,306825955,2905,2905,2905,2905,0
20231211,124700,306825955,2905,2915,2915,2905,618
20231211,124600,305027895,2915,2915,2915,2915,360
20231211,124500,303978495,2915,2910,2915,2910,79
20231211,124400,303748350,2910,2910,2910,2910,625
20231211,124300,301929600,2915,2915,2915,2905,142
20231211,124200,301516780,2920,2920,2920,2920,0
20231211,124100,301516780,2920,2920,2920,2905,4096
20231211,124000,289558795,2920,2925,2925,2920,7670
20231211,123900,267162135,2925,2925,2925,2925,0
20231211,123800,267162135,2925,2925,2925,2925,0
20231211,123700,267162135,2925,2925,2925,2920,34
20231211,123600,267062720,2925,2925,2925,2925,2
20231211,123500,267056870,2925,2925,2925,2920,371
20231211,123400,265972695,2925,2925,2925,2925,20
20231211,123300,265914195,2925,2925,2925,2925,1727
20231211,123200,260862720,2925,2930,2930,2925,2088
20231211,123100,254753880,2930,2930,2935,2930,79
20231211,123000,254522405,2930,2935,2935,2930,293
20231211,122900,253663500,2935,2935,2935,2935,2172
20231211,122800,247288680,2935,2935,2935,2930,1567
20231211,122700,242696285,2935,2940,2940,2930,309
20231211,122600,241789140,2945,2930,2945,2925,7648
20231211,122500,219284270,2935,2925,2935,2925,4709
20231211,122400,205494775,2925,2925,2930,2920,950
20231211,122300,202716035,2925,2930,2930,2925,1192
20231211,122200,199223945,2930,2920,2930,2920,1902
20231211,122100,193660855,2925,2920,2925,2920,5519
20231211,122000,177545345,2925,2915,2925,2915,2041
20231211,121900,171587040,2910,2910,2910,2910,160
20231211,121800,171121440,2910,2895,2910,2890,10887
20231211,121700,139564995,2900,2900,2900,2900,377
20231211,121600,138471695,2900,2900,2900,2900,0
20231211,121500,138471695,2900,2900,2900,2900,0
20231211,121400,138471695,2900,2900,2900,2900,0
20231211,121300,138471695,2900,2900,2900,2900,0
20231211,121200,138471695,2900,2900,2900,2900,0
20231211,121100,138471695,2900,2890,2900,2890,101
20231211,121000,138179795,2895,2895,2900,2895,336
20231211,120900,137207070,2895,2900,2900,2895,10
20231211,120800,137178115,2895,2895,2895,2895,43
20231211,120700,137053630,2895,2895,2900,2895,106
20231211,120600,136746755,2895,2900,2900,2895,94
20231211,120500,136474600,2900,2895,2900,2895,19
20231211,120400,136419580,2895,2895,2895,2895,581
20231211,120300,134737585,2895,2895,2895,2895,20
20231211,120200,134679685,2895,2895,2895,2895,10
20231211,120100,134650735,2895,2895,2895,2895,50
20231211,120000,134505985,2895,2895,2895,2895,3
20231211,115900,134497300,2900,2900,2900,2900,0
20231211,115800,134497300,2900,2900,2900,2900,0
20231211,115700,134497300,2900,2890,2900,2890,212
20231211,115600,133884520,2900,2900,2900,2900,0
20231211,115500,133884520,2900,2900,2900,2900,0
20231211,115400,133884520,2900,2895,2900,2895,104
20231211,115300,133583390,2895,2895,2895,2895,1
20231211,115200,133580495,2900,2900,2900,2900,5
20231211,115100,133565995,2900,2900,2900,2900,0
20231211,115000,133565995,2900,2900,2900,2900,1
20231211,114900,133563095,2895,2895,2895,2895,351
20231211,114800,132546950,2890,2890,2890,2890,800
20231211,114700,130234950,2895,2890,2895,2890,501
20231211,114600,128787055,2895,2895,2895,2895,1
20231211,114500,128784160,2890,2895,2895,2890,748
20231211,114400,126621200,2900,2900,2900,2900,0
20231211,114300,126621200,2900,2900,2900,2900,101
20231211,114200,126328300,2900,2900,2900,2900,0
20231211,114100,126328300,2900,2895,2900,2895,773
20231211,114000,124086700,2895,2895,2895,2895,380
20231211,113900,122986600,2895,2890,2895,2890,532
20231211,113800,121449115,2890,2890,2890,2890,5
20231211,113700,121434665,2890,2890,2890,2890,205
20231211,113600,120842215,2890,2890,2890,2890,1
20231211,113500,120839325,2885,2885,2885,2885,169
20231211,113400,120351760,2880,2880,2880,2880,20
20231211,113300,120294160,2890,2880,2890,2880,101
20231211,113200,120003270,2890,2890,2890,2890,113
20231211,113100,119676700,2890,2890,2890,2890,0
20231211,113000,119676700,2890,2890,2890,2890,0
20231211,112900,119676700,2890,2885,2890,2885,19
20231211,112800,119621840,2890,2890,2890,2890,0
20231211,112700,119621840,2890,2890,2890,2890,0
20231211,112600,119621840,2890,2890,2890,2890,0
20231211,112500,119621840,2890,2880,2890,2880,101
20231211,112400,119330950,2890,2890,2890,2890,0
20231211,112300,119330950,2890,2890,2890,2890,0
20231211,112200,119330950,2890,2880,2890,2880,101
20231211,112100,119040060,2890,2890,2890,2890,0
20231211,112000,119040060,2890,2885,2890,2880,1550
20231211,111900,114570040,2885,2885,2885,2885,0
20231211,111800,114570040,2885,2885,2885,2885,0
20231211,111700,114570040,2885,2885,2885,2885,0
20231211,111600,114570040,2885,2885,2885,2885,0
20231211,111500,114570040,2885,2880,2885,2880,21
20231211,111400,114509555,2885,2885,2885,2885,0
20231211,111300,114509555,2885,2885,2885,2880,373
20231211,111200,113434315,2885,2885,2885,2885,0
20231211,111100,113434315,2885,2885,2885,2885,0
20231211,111000,113434315,2885,2885,2885,2885,0
20231211,110900,113434315,2885,2885,2885,2885,1
20231211,110800,113431430,2885,2885,2885,2885,33
20231211,110700,113336225,2885,2885,2885,2880,102
20231211,110600,113042455,2885,2885,2885,2885,0
20231211,110500,113042455,2885,2885,2885,2885,100
20231211,110400,112753955,2885,2885,2885,2885,0
20231211,110300,112753955,2885,2885,2885,2885,480
20231211,110200,111369155,2890,2890,2890,2890,361
20231211,110100,110325865,2895,2895,2895,2895,0
20231211,110000,110325865,2895,2895,2895,2895,35
20231211,105900,110224540,2895,2900,2900,2895,1575
20231211,105800,105657520,2895,2895,2895,2895,1455
20231211,105700,101445295,2895,2895,2895,2895,0
20231211,105600,101445295,2895,2895,2895,2890,260
20231211,105500,100692650,2895,2885,2895,2885,2021
20231211,105400,94852205,2885,2880,2885,2880,156
20231211,105300,94402920,2880,2880,2880,2880,3
20231211,105200,94394280,2880,2880,2880,2880,1
20231211,105100,94391400,2875,2875,2875,2875,0
20231211,105000,94391400,2875,2870,2875,2870,111
20231211,104900,94072430,2875,2875,2875,2865,1642
20231211,104800,89351770,2865,2880,2880,2865,69
20231211,104700,89153635,2870,2870,2875,2870,59
20231211,104600,88984190,2875,2870,2875,2870,31
20231211,104500,88895130,2875,2875,2875,2875,5
20231211,104400,88880755,2875,2875,2875,2875,0
20231211,104300,88880755,2875,2875,2875,2875,10
20231211,104200,88852005,2875,2875,2875,2875,0
20231211,104100,88852005,2875,2875,2875,2875,95
20231211,104000,88578880,2875,2875,2875,2875,5
20231211,103900,88564505,2875,2875,2875,2875,100
20231211,103800,88277005,2870,2870,2870,2870,23
20231211,103700,88210995,2870,2870,2870,2870,31
20231211,103600,88122025,2870,2870,2870,2870,0
20231211,103500,88122025,2870,2870,2870,2870,0
20231211,103400,88122025,2870,2870,2870,2870,30
20231211,103300,88035925,2870,2870,2870,2870,48
20231211,103200,87898165,2880,2880,2880,2880,0
20231211,103100,87898165,2880,2880,2880,2875,52
20231211,103000,87748655,2875,2880,2880,2875,55
20231211,102900,87590505,2885,2875,2885,2875,311
20231211,102800,86696370,2885,2890,2890,2885,1091
20231211,102700,83543785,2890,2890,2890,2890,0
20231211,102600,83543785,2890,2880,2890,2880,6415
20231211,102500,65066440,2880,2880,2880,2880,1042
20231211,102400,62065480,2880,2880,2880,2880,100
20231211,102300,61777480,2880,2875,2880,2875,310
20231211,102200,60886225,2875,2875,2875,2875,0
20231211,102100,60886225,2875,2875,2875,2875,0
20231211,102000,60886225,2875,2875,2875,2875,1
20231211,101900,60883350,2875,2875,2875,2875,1
20231211,101800,60880475,2860,2860,2860,2860,0
20231211,101700,60880475,2860,2860,2860,2860,30
20231211,101600,60794675,2860,2880,2880,2860,21
20231211,101500,60734595,2875,2875,2875,2875,26
20231211,101400,60659845,2860,2875,2875,2860,77
20231211,101300,60438575,2875,2860,2875,2860,3492
20231211,101200,50406445,2860,2860,2860,2860,120
20231211,101100,50063245,2860,2860,2860,2860,6
20231211,101000,50046085,2860,2860,2860,2860,0
20231211,100900,50046085,2860,2860,2860,2860,0
20231211,100800,50046085,2860,2860,2860,2860,0
20231211,100700,50046085,2860,2860,2860,2860,0
20231211,100600,50046085,2860,2860,2860,2860,20
20231211,100500,49988885,2860,2855,2860,2855,208
20231211,100400,49394025,2860,2860,2860,2860,0
20231211,100300,49394025,2860,2860,2860,2860,2
20231211,100200,49388305,2860,2860,2860,2860,1
20231211,100100,49385445,2860,2860,2860,2860,10
20231211,100000,49356845,2860,2860,2860,2860,0
20231211,095900,49356845,2860,2860,2860,2860,0
20231211,095800,49356845,2860,2860,2860,2860,0
20231211,095700,49356845,2860,2860,2860,2860,94
20231211,095600,49088005,2860,2860,2860,2860,102
20231211,095500,48796285,2860,2860,2860,2860,0
20231211,095400,48796285,2860,2860,2860,2860,0
20231211,095300,48796285,2860,2860,2860,2860,0
20231211,095200,48796285,2860,2860,2860,2860,1
20231211,095100,48793425,2855,2860,2860,2855,7
20231211,095000,48773430,2860,2860,2860,2860,0
20231211,094900,48773430,2860,2860,2860,2860,22
20231211,094800,48710510,2860,2860,2860,2860,0
20231211,094700,48710510,2860,2860,2860,2860,33
20231211,094600,48616130,2860,2860,2860,2860,617
20231211,094500,46851510,2865,2865,2865,2865,0
20231211,094400,46851510,2865,2865,2865,2865,1
20231211,094300,46848645,2865,2865,2865,2865,25
20231211,094200,46777020,2865,2865,2865,2860,34
20231211,094100,46679650,2865,2865,2865,2865,5
20231211,094000,46665325,2860,2860,2860,2860,222
20231211,093900,46030405,2860,2860,2860,2860,0
20231211,093800,46030405,2860,2860,2860,2860,0
20231211,093700,46030405,2860,2860,2860,2860,0
20231211,093600,46030405,2860,2860,2860,2860,1
20231211,093500,46027545,2865,2865,2865,2865,1
20231211,093400,46024680,2850,2860,2860,2850,327
20231211,093300,45092660,2865,2865,2865,2865,0
20231211,093200,45092660,2865,2865,2865,2865,307
20231211,093100,44213105,2865,2865,2865,2865,50
20231211,093000,44069855,2865,2865,2865,2865,1
20231211,092900,44066990,2870,2870,2870,2870,0
20231211,092800,44066990,2870,2870,2870,2870,95
20231211,092700,43794340,2870,2870,2870,2870,10
20231211,092600,43765640,2870,2870,2870,2870,0
20231211,092500,43765640,2870,2870,2870,2865,96
20231211,092400,43490475,2870,2865,2870,2865,78
20231211,092300,43267000,2865,2865,2865,2865,530
20231211,092200,41748550,2865,2865,2865,2865,63
20231211,092100,41568055,2865,2880,2880,2865,137
20231211,092000,41174635,2880,2870,2880,2870,3629
20231211,091900,30733100,2850,2870,2870,2850,544
20231211,091800,29172660,2870,2855,2870,2855,2100
20231211,091700,23158780,2855,2855,2855,2855,241
20231211,091600,22470725,2850,2850,2850,2845,1041
20231211,091500,19504565,2850,2850,2850,2850,200
20231211,091400,18934565,2850,2850,2850,2850,1
20231211,091300,18931715,2845,2835,2845,2835,2799
20231211,091200,10984385,2830,2830,2830,2830,48
20231211,091100,10848545,2830,2830,2830,2830,814
20231211,091000,8544925,2830,2830,2830,2830,0
20231211,090900,8544925,2830,2830,2830,2830,0
20231211,090800,8544925,2830,2830,2830,2830,0
20231211,090700,8544925,2830,2830,2830,2830,1
20231211,090600,8542095,2825,2820,2830,2820,544
20231211,090500,7007375,2820,2820,2820,2820,281
20231211,090400,6214955,2815,2815,2815,2815,1
20231211,090300,6212140,2825,2835,2835,2810,193
20231211,090200,5669135,2835,2835,2835,2835,1
20231211,090100,5666300,2820,2820,2820,2820,0
20231211,090000,5666300,2820,2830,2830,2820,1210