KissMeData/089150/min/candle-20231204.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231204,195500,450870770,2980,2980,2980,2980,1877
20231204,195400,450870770,2980,2980,2980,2980,0
20231204,195300,450870770,2980,2980,2980,2980,0
20231204,195200,450870770,2980,2980,2980,2980,0
20231204,195100,450870770,2980,2980,2980,2980,0
20231204,195000,450870770,2980,2980,2980,2980,0
20231204,194900,450870770,2980,2980,2980,2980,0
20231204,194800,450870770,2980,2980,2980,2980,0
20231204,194700,450870770,2980,2980,2980,2980,0
20231204,194600,450870770,2980,2980,2980,2980,0
20231204,194500,450870770,2980,2980,2980,2980,0
20231204,194400,450870770,2980,2980,2980,2980,0
20231204,194300,450870770,2980,2980,2980,2980,0
20231204,194200,450870770,2980,2980,2980,2980,0
20231204,194100,450870770,2980,2980,2980,2980,0
20231204,194000,450870770,2980,2980,2980,2980,0
20231204,193900,450870770,2980,2980,2980,2980,0
20231204,193800,450870770,2980,2980,2980,2980,0
20231204,193700,450870770,2980,2980,2980,2980,0
20231204,193600,450870770,2980,2980,2980,2980,0
20231204,193500,450870770,2980,2980,2980,2980,0
20231204,193400,450870770,2980,2980,2980,2980,0
20231204,193300,450870770,2980,2980,2980,2980,0
20231204,193200,450870770,2980,2980,2980,2980,0
20231204,193100,450870770,2980,2980,2980,2980,0
20231204,193000,450870770,2980,2980,2980,2980,0
20231204,192900,450870770,2980,2980,2980,2980,0
20231204,192800,450870770,2980,2980,2980,2980,0
20231204,192700,450870770,2980,2980,2980,2980,0
20231204,192600,450870770,2980,2980,2980,2980,0
20231204,192500,450870770,2980,2980,2980,2980,1877
20231204,192400,450870770,2980,2980,2980,2980,0
20231204,192300,450870770,2980,2980,2980,2980,0
20231204,192200,450870770,2980,2980,2980,2980,0
20231204,192100,450870770,2980,2980,2980,2980,0
20231204,192000,450870770,2980,2980,2980,2980,0
20231204,191900,450870770,2980,2980,2980,2980,0
20231204,191800,450870770,2980,2980,2980,2980,0
20231204,191700,450870770,2980,2980,2980,2980,0
20231204,191600,450870770,2980,2980,2980,2980,0
20231204,191500,450870770,2980,2980,2980,2980,0
20231204,191400,450870770,2980,2980,2980,2980,0
20231204,191300,450870770,2980,2980,2980,2980,0
20231204,191200,450870770,2980,2980,2980,2980,0
20231204,191100,450870770,2980,2980,2980,2980,0
20231204,191000,450870770,2980,2980,2980,2980,0
20231204,190900,450870770,2980,2980,2980,2980,0
20231204,190800,450870770,2980,2980,2980,2980,0
20231204,190700,450870770,2980,2980,2980,2980,0
20231204,190600,450870770,2980,2980,2980,2980,0
20231204,190500,450870770,2980,2980,2980,2980,0
20231204,190400,450870770,2980,2980,2980,2980,0
20231204,190300,450870770,2980,2980,2980,2980,0
20231204,190200,450870770,2980,2980,2980,2980,0
20231204,190100,450870770,2980,2980,2980,2980,0
20231204,190000,450870770,2980,2980,2980,2980,0
20231204,185900,450870770,2980,2980,2980,2980,0
20231204,185800,450870770,2980,2980,2980,2980,0
20231204,185700,450870770,2980,2980,2980,2980,0
20231204,185600,450870770,2980,2980,2980,2980,0
20231204,185500,450870770,2980,2980,2980,2980,1877
20231204,185400,450870770,2980,2980,2980,2980,0
20231204,185300,450870770,2980,2980,2980,2980,0
20231204,185200,450870770,2980,2980,2980,2980,0
20231204,185100,450870770,2980,2980,2980,2980,0
20231204,185000,450870770,2980,2980,2980,2980,0
20231204,184900,450870770,2980,2980,2980,2980,0
20231204,184800,450870770,2980,2980,2980,2980,0
20231204,184700,450870770,2980,2980,2980,2980,0
20231204,184600,450870770,2980,2980,2980,2980,0
20231204,184500,450870770,2980,2980,2980,2980,0
20231204,184400,450870770,2980,2980,2980,2980,0
20231204,184300,450870770,2980,2980,2980,2980,0
20231204,184200,450870770,2980,2980,2980,2980,0
20231204,184100,450870770,2980,2980,2980,2980,0
20231204,184000,450870770,2980,2980,2980,2980,0
20231204,183900,450870770,2980,2980,2980,2980,0
20231204,183800,450870770,2980,2980,2980,2980,0
20231204,183700,450870770,2980,2980,2980,2980,0
20231204,183600,450870770,2980,2980,2980,2980,0
20231204,183500,450870770,2980,2980,2980,2980,0
20231204,183400,450870770,2980,2980,2980,2980,0
20231204,183300,450870770,2980,2980,2980,2980,0
20231204,183200,450870770,2980,2980,2980,2980,0
20231204,183100,450870770,2980,2980,2980,2980,0
20231204,183000,450870770,2980,2980,2980,2980,0
20231204,182900,450870770,2980,2980,2980,2980,0
20231204,182800,450870770,2980,2980,2980,2980,0
20231204,182700,450870770,2980,2980,2980,2980,0
20231204,182600,450870770,2980,2980,2980,2980,0
20231204,182500,450870770,2980,2980,2980,2980,1877
20231204,182400,450870770,2980,2980,2980,2980,0
20231204,182300,450870770,2980,2980,2980,2980,0
20231204,182200,450870770,2980,2980,2980,2980,0
20231204,182100,450870770,2980,2980,2980,2980,0
20231204,182000,450870770,2980,2980,2980,2980,0
20231204,181900,450870770,2980,2980,2980,2980,0
20231204,181800,450870770,2980,2980,2980,2980,0
20231204,181700,450870770,2980,2980,2980,2980,0
20231204,181600,450870770,2980,2980,2980,2980,0
20231204,181500,450870770,2980,2980,2980,2980,0
20231204,181400,450870770,2980,2980,2980,2980,0
20231204,181300,450870770,2980,2980,2980,2980,0
20231204,181200,450870770,2980,2980,2980,2980,0
20231204,181100,450870770,2980,2980,2980,2980,0
20231204,181000,450870770,2980,2980,2980,2980,0
20231204,180900,450870770,2980,2980,2980,2980,0
20231204,180800,450870770,2980,2980,2980,2980,0
20231204,180700,450870770,2980,2980,2980,2980,0
20231204,180600,450870770,2980,2980,2980,2980,0
20231204,180500,450870770,2980,2980,2980,2980,0
20231204,180400,450870770,2980,2980,2980,2980,0
20231204,180300,450870770,2980,2980,2980,2980,0
20231204,180200,450870770,2980,2980,2980,2980,0
20231204,180100,450870770,2980,2980,2980,2980,0
20231204,180000,450870770,2980,2980,2980,2980,0
20231204,175900,450870770,2980,2980,2980,2980,0
20231204,175800,450870770,2980,2980,2980,2980,0
20231204,175700,450870770,2980,2980,2980,2980,0
20231204,175600,450870770,2980,2980,2980,2980,0
20231204,175500,450870770,2980,2980,2980,2980,1877
20231204,175400,450870770,2980,2980,2980,2980,0
20231204,175300,450870770,2980,2980,2980,2980,0
20231204,175200,450870770,2980,2980,2980,2980,0
20231204,175100,450870770,2980,2980,2980,2980,0
20231204,175000,450870770,2980,2980,2980,2980,0
20231204,174900,450870770,2980,2980,2980,2980,0
20231204,174800,450870770,2980,2980,2980,2980,0
20231204,174700,450870770,2980,2980,2980,2980,0
20231204,174600,450870770,2980,2980,2980,2980,0
20231204,174500,450870770,2980,2980,2980,2980,0
20231204,174400,450870770,2980,2980,2980,2980,0
20231204,174300,450870770,2980,2980,2980,2980,0
20231204,174200,450870770,2980,2980,2980,2980,0
20231204,174100,450870770,2980,2980,2980,2980,0
20231204,174000,450870770,2980,2980,2980,2980,0
20231204,173900,450870770,2980,2980,2980,2980,0
20231204,173800,450870770,2980,2980,2980,2980,0
20231204,173700,450870770,2980,2980,2980,2980,0
20231204,173600,450870770,2980,2980,2980,2980,0
20231204,173500,450870770,2980,2980,2980,2980,0
20231204,173400,450870770,2980,2980,2980,2980,0
20231204,173300,450870770,2980,2980,2980,2980,0
20231204,173200,450870770,2980,2980,2980,2980,0
20231204,173100,450870770,2980,2980,2980,2980,0
20231204,173000,450870770,2980,2980,2980,2980,0
20231204,172900,450870770,2980,2980,2980,2980,0
20231204,172800,450870770,2980,2980,2980,2980,0
20231204,172700,450870770,2980,2980,2980,2980,0
20231204,172600,450870770,2980,2980,2980,2980,0
20231204,172500,450870770,2980,2980,2980,2980,1877
20231204,172400,450870770,2980,2980,2980,2980,0
20231204,172300,450870770,2980,2980,2980,2980,0
20231204,172200,450870770,2980,2980,2980,2980,0
20231204,172100,450870770,2980,2980,2980,2980,0
20231204,172000,450870770,2980,2980,2980,2980,0
20231204,171900,450870770,2980,2980,2980,2980,0
20231204,171800,450870770,2980,2980,2980,2980,0
20231204,171700,450870770,2980,2980,2980,2980,0
20231204,171600,450870770,2980,2980,2980,2980,0
20231204,171500,450870770,2980,2980,2980,2980,0
20231204,171400,450870770,2980,2980,2980,2980,0
20231204,171300,450870770,2980,2980,2980,2980,0
20231204,171200,450870770,2980,2980,2980,2980,0
20231204,171100,450870770,2980,2980,2980,2980,0
20231204,171000,450870770,2980,2980,2980,2980,0
20231204,170900,450870770,2980,2980,2980,2980,0
20231204,170800,450870770,2980,2980,2980,2980,0
20231204,170700,450870770,2980,2980,2980,2980,0
20231204,170600,450870770,2980,2980,2980,2980,0
20231204,170500,450870770,2980,2980,2980,2980,0
20231204,170400,450870770,2980,2980,2980,2980,0
20231204,170300,450870770,2980,2980,2980,2980,0
20231204,170200,450870770,2980,2980,2980,2980,0
20231204,170100,450870770,2980,2980,2980,2980,0
20231204,170000,450870770,2980,2980,2980,2980,0
20231204,165900,450870770,2980,2980,2980,2980,0
20231204,165800,450870770,2980,2980,2980,2980,0
20231204,165700,450870770,2980,2980,2980,2980,0
20231204,165600,450870770,2980,2980,2980,2980,0
20231204,165500,450870770,2980,2980,2980,2980,1877
20231204,165400,450870770,2980,2980,2980,2980,0
20231204,165300,450870770,2980,2980,2980,2980,0
20231204,165200,450870770,2980,2980,2980,2980,0
20231204,165100,450870770,2980,2980,2980,2980,0
20231204,165000,450870770,2980,2980,2980,2980,0
20231204,164900,450870770,2980,2980,2980,2980,0
20231204,164800,450870770,2980,2980,2980,2980,0
20231204,164700,450870770,2980,2980,2980,2980,0
20231204,164600,450870770,2980,2980,2980,2980,0
20231204,164500,450870770,2980,2980,2980,2980,0
20231204,164400,450870770,2980,2980,2980,2980,0
20231204,164300,450870770,2980,2980,2980,2980,0
20231204,164200,450870770,2980,2980,2980,2980,0
20231204,164100,450870770,2980,2980,2980,2980,0
20231204,164000,450870770,2980,2980,2980,2980,0
20231204,163900,450870770,2980,2980,2980,2980,0
20231204,163800,450870770,2980,2980,2980,2980,0
20231204,163700,450870770,2980,2980,2980,2980,0
20231204,163600,450870770,2980,2980,2980,2980,0
20231204,163500,450870770,2980,2980,2980,2980,0
20231204,163400,450870770,2980,2980,2980,2980,0
20231204,163300,450870770,2980,2980,2980,2980,0
20231204,163200,450870770,2980,2980,2980,2980,0
20231204,163100,450870770,2980,2980,2980,2980,0
20231204,163000,450870770,2980,2980,2980,2980,0
20231204,162900,450870770,2980,2980,2980,2980,0
20231204,162800,450870770,2980,2980,2980,2980,0
20231204,162700,450870770,2980,2980,2980,2980,0
20231204,162600,450870770,2980,2980,2980,2980,0
20231204,162500,450870770,2980,2980,2980,2980,1877
20231204,162400,450870770,2980,2980,2980,2980,0
20231204,162300,450870770,2980,2980,2980,2980,0
20231204,162200,450870770,2980,2980,2980,2980,0
20231204,162100,450870770,2980,2980,2980,2980,0
20231204,162000,450870770,2980,2980,2980,2980,0
20231204,161900,450870770,2980,2980,2980,2980,0
20231204,161800,450870770,2980,2980,2980,2980,0
20231204,161700,450870770,2980,2980,2980,2980,0
20231204,161600,450870770,2980,2980,2980,2980,0
20231204,161500,450870770,2980,2980,2980,2980,0
20231204,161400,450870770,2980,2980,2980,2980,0
20231204,161300,450870770,2980,2980,2980,2980,0
20231204,161200,450870770,2980,2980,2980,2980,0
20231204,161100,450870770,2980,2980,2980,2980,0
20231204,161000,450870770,2980,2980,2980,2980,0
20231204,160900,450870770,2980,2980,2980,2980,0
20231204,160800,450870770,2980,2980,2980,2980,0
20231204,160700,450870770,2980,2980,2980,2980,0
20231204,160600,450870770,2980,2980,2980,2980,0
20231204,160500,450870770,2980,2980,2980,2980,0
20231204,160400,450870770,2980,2980,2980,2980,0
20231204,160300,450870770,2980,2980,2980,2980,0
20231204,160200,450870770,2980,2980,2980,2980,0
20231204,160100,450870770,2980,2980,2980,2980,0
20231204,160000,450870770,2980,2980,2980,2980,0
20231204,155900,450870770,2980,2980,2980,2980,0
20231204,155800,450870770,2980,2980,2980,2980,0
20231204,155700,450870770,2980,2980,2980,2980,0
20231204,155600,450870770,2980,2980,2980,2980,0
20231204,155500,450870770,2980,2980,2980,2980,1877
20231204,155400,450870770,2980,2980,2980,2980,0
20231204,155300,450870770,2980,2980,2980,2980,0
20231204,155200,450870770,2980,2980,2980,2980,0
20231204,155100,450870770,2980,2980,2980,2980,0
20231204,155000,450870770,2980,2980,2980,2980,0
20231204,154900,450870770,2980,2980,2980,2980,0
20231204,154800,450870770,2980,2980,2980,2980,0
20231204,154700,450870770,2980,2980,2980,2980,0
20231204,154600,450870770,2980,2980,2980,2980,0
20231204,154500,450870770,2980,2980,2980,2980,0
20231204,154400,450870770,2980,2980,2980,2980,0
20231204,154300,450870770,2980,2980,2980,2980,0
20231204,154200,450870770,2980,2980,2980,2980,0
20231204,154100,450870770,2980,2980,2980,2980,0
20231204,154000,450870770,2980,2980,2980,2980,0
20231204,153900,450870770,2980,2980,2980,2980,0
20231204,153800,450870770,2980,2980,2980,2980,0
20231204,153700,450870770,2980,2980,2980,2980,0
20231204,153600,450870770,2980,2980,2980,2980,0
20231204,153500,450870770,2980,2980,2980,2980,0
20231204,153400,450870770,2980,2980,2980,2980,0
20231204,153300,450870770,2980,2980,2980,2980,0
20231204,153200,450870770,2980,2980,2980,2980,0
20231204,153100,450870770,2980,2980,2980,2980,0
20231204,153000,450870770,2980,2980,2980,2980,1877
20231204,152900,445277310,2985,2985,2985,2985,0
20231204,152800,445277310,2985,2985,2985,2985,0
20231204,152700,445277310,2985,2985,2985,2985,0
20231204,152600,445277310,2985,2985,2985,2985,0
20231204,152500,445277310,2985,2985,2985,2985,0
20231204,152400,445277310,2985,2985,2985,2985,0
20231204,152300,445277310,2985,2985,2985,2985,0
20231204,152200,445277310,2985,2985,2985,2985,0
20231204,152100,445277310,2985,2985,2985,2985,0
20231204,152000,445277310,2985,2985,2985,2985,0
20231204,151900,445277310,2985,2985,2985,2985,260
20231204,151800,444501210,2990,2990,2990,2985,268
20231204,151700,443701165,2990,2990,2990,2990,3
20231204,151600,443692195,2990,2990,2990,2990,1
20231204,151500,443689205,2990,2990,2990,2990,0
20231204,151400,443689205,2990,2990,2990,2990,317
20231204,151300,442741375,2990,2990,2990,2990,0
20231204,151200,442741375,2990,2990,2990,2990,17
20231204,151100,442690545,2990,2990,2990,2990,2003
20231204,151000,436701575,2990,2990,2990,2990,1539
20231204,150900,432099965,2995,2995,2995,2995,751
20231204,150800,429850720,3000,3000,3005,3000,70
20231204,150700,429640695,3000,3000,3000,3000,33
20231204,150600,429541695,3005,3000,3005,3000,365
20231204,150500,428446690,3005,3005,3005,3005,1
20231204,150400,428443685,3000,3000,3000,3000,249
20231204,150300,427696685,3000,3000,3000,3000,0
20231204,150200,427696685,3000,3000,3000,3000,0
20231204,150100,427696685,3000,2990,3000,2990,335
20231204,150000,426695025,2990,3000,3000,2990,89
20231204,145900,426428715,3000,3000,3000,3000,1098
20231204,145800,423134715,3000,3000,3000,3000,101
20231204,145700,422831715,2990,2990,2990,2990,349
20231204,145600,421788205,2990,2990,2990,2990,110
20231204,145500,421459305,2990,2990,2990,2990,190
20231204,145400,420891205,3000,2990,3005,2990,1137
20231204,145300,417490100,2990,2990,2990,2990,0
20231204,145200,417490100,2990,2990,2990,2990,0
20231204,145100,417490100,2990,2990,2990,2990,101
20231204,145000,417188110,2985,2985,2985,2985,0
20231204,144900,417188110,2985,2985,2985,2985,0
20231204,144800,417188110,2985,2985,2985,2985,0
20231204,144700,417188110,2985,3000,3000,2985,1997
20231204,144600,411214700,3000,3000,3000,3000,303
20231204,144500,410305700,3000,3000,3000,3000,0
20231204,144400,410305700,3000,3000,3000,3000,0
20231204,144300,410305700,3000,2995,3000,2995,307
20231204,144200,409385950,3000,2995,3000,2995,105
20231204,144100,409071100,2980,2990,2990,2980,267
20231204,144000,408274290,3000,3000,3000,3000,0
20231204,143900,408274290,3000,3000,3000,3000,333
20231204,143800,407275290,3000,2985,3000,2980,503
20231204,143700,405774880,2985,2985,2985,2985,0
20231204,143600,405774880,2985,2985,2985,2985,259
20231204,143500,405001765,2985,3005,3005,2985,3853
20231204,143400,393487020,3005,3010,3015,3005,1424
20231204,143300,389207370,3010,3015,3015,3010,336
20231204,143200,388194340,3015,3015,3015,3005,379
20231204,143100,387051675,3015,3005,3015,3005,2393
20231204,143000,379857650,3005,3005,3005,3005,191
20231204,142900,379283695,3005,2995,3005,2985,765
20231204,142800,376997580,3005,2990,3010,2990,8708
20231204,142700,350849540,2990,2990,2990,2985,1867
20231204,142600,345267360,2985,2985,2990,2985,331
20231204,142500,344277975,2985,2985,2990,2985,627
20231204,142400,342406205,2985,2985,2985,2985,10
20231204,142300,342376355,2985,2985,2985,2985,0
20231204,142200,342376355,2985,2985,2985,2985,0
20231204,142100,342376355,2985,2985,2985,2985,608
20231204,142000,340561475,2985,2985,2990,2985,223
20231204,141900,339895655,2985,2990,2990,2985,348
20231204,141800,338855310,2985,2985,2985,2985,2
20231204,141700,338849340,2985,2985,2985,2985,19
20231204,141600,338792625,2990,2985,2990,2985,12
20231204,141500,338756755,2985,2985,2990,2985,506
20231204,141400,337243845,2985,2985,2985,2985,2
20231204,141300,337237875,2985,2985,2985,2985,0
20231204,141200,337237875,2985,2985,2985,2985,110
20231204,141100,336909525,2985,2985,2985,2985,37
20231204,141000,336799080,2985,2985,2985,2985,5
20231204,140900,336784155,2985,2985,2985,2985,0
20231204,140800,336784155,2985,2985,2985,2985,1
20231204,140700,336781170,2985,2985,2985,2985,0
20231204,140600,336781170,2985,2985,2985,2985,0
20231204,140500,336781170,2985,2985,2985,2985,1
20231204,140400,336778185,2980,2980,2980,2980,0
20231204,140300,336778185,2980,2980,2980,2980,1000
20231204,140200,333798185,2980,2980,2980,2980,0
20231204,140100,333798185,2980,2980,2980,2980,1141
20231204,140000,330398005,2980,2985,2985,2980,362
20231204,135900,329317870,2985,2985,2985,2985,4
20231204,135800,329305930,2980,2980,2980,2980,3
20231204,135700,329296990,2985,2985,2985,2985,85
20231204,135600,329043265,2985,2985,2985,2985,0
20231204,135500,329043265,2985,2985,2985,2985,0
20231204,135400,329043265,2985,2985,2985,2985,10
20231204,135300,329013415,2975,2975,2975,2975,10
20231204,135200,328983665,2980,2985,2985,2980,149
20231204,135100,328539560,2975,2975,2975,2975,210
20231204,135000,327914810,2980,2980,2980,2980,4
20231204,134900,327902890,2975,2980,2980,2975,3
20231204,134800,327893955,2980,2980,2980,2980,9
20231204,134700,327867135,2980,2980,2980,2975,422
20231204,134600,326609655,2975,2975,2975,2975,1
20231204,134500,326606680,2975,2975,2975,2975,0
20231204,134400,326606680,2975,2975,2975,2975,33
20231204,134300,326508505,2980,2980,2980,2980,0
20231204,134200,326508505,2980,2980,2980,2980,204
20231204,134100,325900585,2980,2980,2985,2980,294
20231204,134000,325023040,2980,2980,2980,2980,0
20231204,133900,325023040,2980,2980,2980,2980,3
20231204,133800,325014100,2980,2980,2980,2980,0
20231204,133700,325014100,2980,2980,2980,2980,2
20231204,133600,325008140,2980,2980,2980,2980,2
20231204,133500,325002180,2980,2980,2980,2980,0
20231204,133400,325002180,2980,2980,2980,2980,216
20231204,133300,324358500,2980,2980,2980,2980,131
20231204,133200,323968120,2980,2980,2980,2980,0
20231204,133100,323968120,2980,2980,2980,2980,0
20231204,133000,323968120,2980,2980,2980,2980,0
20231204,132900,323968120,2980,2980,2980,2980,199
20231204,132800,323375100,2980,2980,2980,2980,7
20231204,132700,323354240,2980,2980,2980,2980,63
20231204,132600,323166500,2980,2980,2980,2980,91
20231204,132500,322895320,2980,2980,2980,2980,0
20231204,132400,322895320,2980,2980,2980,2980,4
20231204,132300,322883400,2980,2980,2980,2980,100
20231204,132200,322585400,2980,2980,2980,2980,0
20231204,132100,322585400,2980,2980,2980,2980,5
20231204,132000,322570500,2980,2980,2980,2980,0
20231204,131900,322570500,2980,2980,2980,2980,28
20231204,131800,322487060,2980,2980,2980,2980,5
20231204,131700,322472160,2980,2980,2980,2980,120
20231204,131600,322114560,2980,2980,2980,2980,212
20231204,131500,321482800,2980,2985,2985,2980,171
20231204,131400,320972475,2985,2985,2985,2985,50
20231204,131300,320823225,2980,2980,2980,2980,226
20231204,131200,320149745,2980,2980,2980,2980,100
20231204,131100,319851745,2980,2980,2980,2980,10
20231204,131000,319821945,2980,2980,2980,2980,298
20231204,130900,318933905,2980,2970,2980,2970,206
20231204,130800,318322035,2975,2975,2975,2975,1
20231204,130700,318319060,2975,2975,2975,2975,6
20231204,130600,318301210,2975,2975,2975,2975,594
20231204,130500,316534060,2975,2980,2980,2975,1390
20231204,130400,312393890,2980,2975,2980,2975,818
20231204,130300,309957725,2975,2970,2980,2970,412
20231204,130200,308731195,2975,2975,2975,2975,335
20231204,130100,307734570,2970,2965,2970,2965,202
20231204,130000,307134635,2960,2960,2960,2960,0
20231204,125900,307134635,2960,2960,2960,2960,0
20231204,125800,307134635,2960,2960,2960,2960,0
20231204,125700,307134635,2960,2960,2960,2960,0
20231204,125600,307134635,2960,2960,2960,2960,0
20231204,125500,307134635,2960,2960,2960,2960,0
20231204,125400,307134635,2960,2960,2960,2960,100
20231204,125300,306838635,2955,2955,2955,2955,0
20231204,125200,306838635,2955,2955,2955,2955,100
20231204,125100,306543135,2960,2960,2960,2960,0
20231204,125000,306543135,2960,2960,2960,2960,0
20231204,124900,306543135,2960,2960,2960,2960,0
20231204,124800,306543135,2960,2960,2960,2960,0
20231204,124700,306543135,2960,2960,2960,2960,0
20231204,124600,306543135,2960,2960,2960,2960,1794
20231204,124500,301232895,2960,2960,2960,2960,0
20231204,124400,301232895,2960,2960,2960,2960,0
20231204,124300,301232895,2960,2960,2960,2960,0
20231204,124200,301232895,2960,2960,2960,2960,0
20231204,124100,301232895,2960,2960,2960,2960,41
20231204,124000,301111535,2960,2960,2960,2960,0
20231204,123900,301111535,2960,2960,2960,2960,0
20231204,123800,301111535,2960,2960,2960,2960,0
20231204,123700,301111535,2960,2960,2960,2960,0
20231204,123600,301111535,2960,2960,2960,2960,0
20231204,123500,301111535,2960,2960,2960,2960,0
20231204,123400,301111535,2960,2960,2960,2960,0
20231204,123300,301111535,2960,2960,2960,2960,1001
20231204,123200,298148575,2955,2955,2955,2955,0
20231204,123100,298148575,2955,2955,2955,2955,0
20231204,123000,298148575,2955,2970,2975,2955,1411
20231204,122900,293970055,2970,2970,2970,2970,5
20231204,122800,293955205,2970,2970,2970,2970,26
20231204,122700,293877985,2970,2970,2970,2970,67
20231204,122600,293678995,2970,2970,2975,2970,98
20231204,122500,293387635,2970,2970,2970,2970,1
20231204,122400,293384665,2975,2975,2975,2975,0
20231204,122300,293384665,2975,2975,2975,2975,5
20231204,122200,293369790,2985,2970,2985,2970,800
20231204,122100,290985930,2970,2970,2970,2970,4
20231204,122000,290974050,2965,2965,2965,2965,0
20231204,121900,290974050,2965,2965,2965,2965,0
20231204,121800,290974050,2965,2965,2965,2965,0
20231204,121700,290974050,2965,2965,2965,2965,0
20231204,121600,290974050,2965,2970,2975,2965,187
20231204,121500,290419440,2960,2960,2960,2960,0
20231204,121400,290419440,2960,2960,2960,2960,57
20231204,121300,290250720,2960,2960,2960,2960,0
20231204,121200,290250720,2960,2970,2970,2960,6
20231204,121100,290232950,2975,2975,2975,2975,0
20231204,121000,290232950,2975,2975,2975,2975,500
20231204,120900,288745450,2980,2980,2980,2980,0
20231204,120800,288745450,2980,2975,2980,2975,5
20231204,120700,288730555,2975,2975,2975,2975,0
20231204,120600,288730555,2975,2975,2975,2975,43
20231204,120500,288602630,2975,2975,2975,2975,1
20231204,120400,288599655,2970,2970,2970,2970,0
20231204,120300,288599655,2970,2970,2970,2970,829
20231204,120200,286137525,2970,2975,2985,2970,151
20231204,120100,285687745,2975,2975,2975,2975,0
20231204,120000,285687745,2975,2975,2975,2975,0
20231204,115900,285687745,2975,2975,2975,2975,1
20231204,115800,285684770,2970,2970,2970,2970,0
20231204,115700,285684770,2970,2970,2970,2970,171
20231204,115600,285176900,2970,2970,2970,2970,101
20231204,115500,284876930,2970,2970,2970,2970,1
20231204,115400,284873960,2975,2975,2975,2975,0
20231204,115300,284873960,2975,2970,2975,2970,466
20231204,115200,283487680,2965,2965,2965,2965,1
20231204,115100,283484715,2970,2970,2970,2970,18
20231204,115000,283431255,2970,2970,2970,2970,40
20231204,114900,283312455,2970,2970,2970,2970,16
20231204,114800,283264935,2970,2970,2970,2970,12
20231204,114700,283229295,2955,2955,2955,2955,0
20231204,114600,283229295,2955,2955,2955,2955,0
20231204,114500,283229295,2955,2955,2955,2955,0
20231204,114400,283229295,2955,2955,2955,2955,0
20231204,114300,283229295,2955,2955,2955,2955,1
20231204,114200,283226340,2965,2965,2965,2965,175
20231204,114100,282707465,2950,2950,2950,2950,0
20231204,114000,282707465,2950,2965,2965,2950,11
20231204,113900,282675000,2945,2945,2945,2945,50
20231204,113800,282527750,2945,2950,2950,2945,947
20231204,113700,279737625,2950,2950,2950,2945,416
20231204,113600,278512475,2950,2960,2960,2945,853
20231204,113500,275997250,2950,2955,2955,2950,3000
20231204,113400,267146225,2955,2965,2965,2955,651
20231204,113300,265218295,2970,2980,2980,2970,72
20231204,113200,265004445,2970,2985,2995,2970,5074
20231204,113100,249831525,2990,3000,3000,2990,2014
20231204,113000,243791900,3000,2985,3000,2985,9119
20231204,112900,216476925,2985,2975,2985,2975,530
20231204,112800,214895870,2975,2970,2975,2970,32
20231204,112700,214800825,2950,2950,2950,2950,0
20231204,112600,214800825,2950,2960,2960,2950,1000
20231204,112500,211844845,2960,2960,2960,2960,0
20231204,112400,211844845,2960,2960,2960,2960,0
20231204,112300,211844845,2960,2960,2960,2955,1714
20231204,112200,206779140,2970,2970,2970,2970,0
20231204,112100,206779140,2970,2970,2970,2970,0
20231204,112000,206779140,2970,2970,2970,2970,0
20231204,111900,206779140,2970,2970,2970,2970,2
20231204,111800,206773200,2970,2970,2970,2970,1
20231204,111700,206770230,2975,2975,2975,2975,0
20231204,111600,206770230,2975,2975,2975,2975,8
20231204,111500,206746430,2980,2980,2980,2980,30
20231204,111400,206657030,2965,2965,2965,2965,19
20231204,111300,206600695,2965,2975,2975,2965,2185
20231204,111200,200113620,2975,2975,2975,2975,245
20231204,111100,199384745,2980,2980,2980,2980,34
20231204,111000,199283425,2980,2980,2980,2980,0
20231204,110900,199283425,2980,2980,2980,2980,88
20231204,110800,199021185,2975,2975,2975,2975,13
20231204,110700,198982510,2980,2975,2980,2975,362
20231204,110600,197905530,2975,2975,2975,2975,4
20231204,110500,197893630,2975,2985,2985,2975,109
20231204,110400,197568355,2985,2985,2985,2980,15
20231204,110300,197523585,2980,2980,2980,2980,0
20231204,110200,197523585,2980,2980,2980,2980,22
20231204,110100,197458025,2980,2980,2980,2980,7
20231204,110000,197437165,2980,2980,2980,2980,171
20231204,105900,196927585,2975,2975,2975,2975,168
20231204,105800,196427785,2975,2980,2980,2975,1418
20231204,105700,192203050,2980,2985,2990,2980,3010
20231204,105600,183227365,2985,2990,2990,2980,2805
20231204,105500,174854910,2985,2975,2985,2975,2201
20231204,105400,168292145,2975,2975,2980,2975,493
20231204,105300,166824800,2975,2970,2975,2970,6043
20231204,105200,148856315,2970,2970,2970,2970,532
20231204,105100,147276275,2965,2965,2965,2965,338
20231204,105000,146274105,2950,2960,2960,2950,101
20231204,104900,145975155,2965,2965,2965,2965,216
20231204,104800,145334715,2965,2955,2965,2955,986
20231204,104700,142415175,2955,2960,2965,2955,2550
20231204,104600,134875925,2965,2965,2965,2965,131
20231204,104500,134487510,2965,2965,2965,2965,23
20231204,104400,134419315,2965,2965,2965,2965,2
20231204,104300,134413385,2970,2970,2970,2970,101
20231204,104200,134113415,2965,2965,2965,2965,7
20231204,104100,134092660,2960,2970,2970,2960,1358
20231204,104000,130071400,2960,2960,2960,2960,0
20231204,103900,130071400,2960,2960,2960,2960,1309
20231204,103800,126196760,2970,2965,2975,2955,3240
20231204,103700,116564655,2960,2960,2960,2960,929
20231204,103600,113814815,2955,2955,2955,2955,320
20231204,103500,112869215,2955,2955,2955,2955,177
20231204,103400,112346180,2955,2955,2955,2955,23
20231204,103300,112278215,2960,2960,2960,2960,0
20231204,103200,112278215,2960,2960,2960,2960,195
20231204,103100,111701015,2960,2960,2965,2960,621
20231204,103000,109859855,2960,2960,2960,2960,274
20231204,102900,109048815,2960,2955,2960,2955,625
20231204,102800,107199105,2955,2955,2955,2955,100
20231204,102700,106903605,2955,2955,2955,2955,100
20231204,102600,106608105,2955,2950,2955,2950,894
20231204,102500,103967235,2945,2945,2945,2945,65
20231204,102400,103775810,2945,2945,2945,2945,135
20231204,102300,103378235,2940,2940,2940,2940,0
20231204,102200,103378235,2940,2940,2940,2940,0
20231204,102100,103378235,2940,2940,2940,2940,4
20231204,102000,103366475,2940,2940,2940,2940,1
20231204,101900,103363535,2940,2940,2940,2940,175
20231204,101800,102849035,2940,2940,2940,2940,240
20231204,101700,102143435,2940,2940,2940,2940,111
20231204,101600,101817095,2945,2950,2955,2945,9
20231204,101500,101790565,2945,2945,2945,2945,4
20231204,101400,101778785,2945,2945,2945,2945,0
20231204,101300,101778785,2945,2945,2945,2945,0
20231204,101200,101778785,2945,2945,2945,2945,0
20231204,101100,101778785,2945,2945,2945,2945,0
20231204,101000,101778785,2945,2945,2945,2945,47
20231204,100900,101640370,2955,2955,2955,2955,0
20231204,100800,101640370,2955,2955,2955,2955,30
20231204,100700,101551720,2960,2960,2960,2960,20
20231204,100600,101492520,2960,2960,2960,2960,56
20231204,100500,101326760,2960,2960,2960,2960,0
20231204,100400,101326760,2960,2940,2960,2940,2
20231204,100300,101320860,2965,2960,2965,2925,2796
20231204,100200,93106905,2965,2960,2965,2960,304
20231204,100100,92206065,2960,2960,2960,2960,300
20231204,100000,91318065,2960,2960,2960,2960,1000
20231204,095900,88358065,2960,2955,2960,2955,6
20231204,095800,88340320,2950,2950,2950,2950,50
20231204,095700,88192820,2960,2960,2960,2960,0
20231204,095600,88192820,2960,2960,2960,2960,51
20231204,095500,88041860,2950,2955,2955,2950,1326
20231204,095400,84126725,2955,2955,2955,2955,0
20231204,095300,84126725,2955,2955,2955,2955,4
20231204,095200,84114905,2955,2955,2955,2955,39
20231204,095100,83999660,2955,2955,2955,2955,0
20231204,095000,83999660,2955,2955,2955,2955,19
20231204,094900,83943515,2955,2955,2955,2955,73
20231204,094800,83727800,2955,2955,2955,2955,327
20231204,094700,82761515,2950,2950,2950,2950,4
20231204,094600,82749715,2950,2950,2950,2950,0
20231204,094500,82749715,2950,2955,2955,2950,1949
20231204,094400,76990455,2955,2945,2955,2945,2098
20231204,094300,70796970,2945,2945,2945,2945,600
20231204,094200,69029970,2945,2930,2945,2925,676
20231204,094100,67050460,2940,2935,2940,2935,303
20231204,094000,66159645,2920,2935,2935,2920,10
20231204,093900,66130355,2935,2940,2945,2935,3
20231204,093800,66121535,2940,2940,2940,2940,24
20231204,093700,66050975,2940,2940,2940,2940,12
20231204,093600,66015695,2945,2945,2945,2945,204
20231204,093500,65414915,2945,2945,2945,2945,4
20231204,093400,65403135,2950,2950,2950,2950,0
20231204,093300,65403135,2950,2940,2950,2940,506
20231204,093200,63910565,2935,2935,2935,2935,4
20231204,093100,63898825,2925,2935,2935,2925,494
20231204,093000,62452415,2920,2920,2920,2920,260
20231204,092900,61693215,2925,2925,2925,2925,0
20231204,092800,61693215,2925,2925,2925,2925,147
20231204,092700,61263240,2935,2920,2935,2920,38
20231204,092600,61152025,2920,2930,2930,2920,846
20231204,092500,58677880,2940,2940,2940,2940,50
20231204,092400,58530880,2940,2940,2945,2930,655
20231204,092300,56608495,2940,2940,2940,2940,5
20231204,092200,56593795,2955,2945,2955,2945,1273
20231204,092100,52833640,2950,2950,2950,2950,263
20231204,092000,52057790,2950,2950,2950,2950,410
20231204,091900,50848290,2945,2945,2950,2945,842
20231204,091800,48364415,2945,2945,2945,2945,1
20231204,091700,48361470,2945,2945,2945,2945,5
20231204,091600,48346745,2950,2950,2950,2945,376
20231204,091500,47237650,2950,2945,2955,2940,2529
20231204,091400,39786305,2945,2930,2945,2920,725
20231204,091300,37659450,2935,2940,2940,2935,1842
20231204,091200,32244020,2940,2925,2945,2925,2886
20231204,091100,23777590,2920,2905,2920,2905,1274
20231204,091000,20060085,2905,2905,2920,2905,167
20231204,090900,19574680,2895,2895,2895,2895,0
20231204,090800,19574680,2895,2895,2895,2895,0
20231204,090700,19574680,2895,2925,2925,2895,71
20231204,090600,19368680,2925,2930,2930,2925,1683
20231204,090500,14443870,2930,2925,2930,2925,524
20231204,090400,12910045,2925,2910,2925,2910,265
20231204,090300,12136145,2910,2905,2910,2905,366
20231204,090200,11071225,2910,2885,2910,2885,771
20231204,090100,8842510,2885,2890,2890,2885,635
20231204,090000,7007705,2890,2890,2890,2885,2163