KissMeData/200470/min/candle-20231207.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231207,203000,264654275,2495,2495,2495,2495,3654
20231207,202900,264654275,2495,2495,2495,2495,0
20231207,202800,264654275,2495,2495,2495,2495,0
20231207,202700,264654275,2495,2495,2495,2495,0
20231207,202600,264654275,2495,2495,2495,2495,0
20231207,202500,264654275,2495,2495,2495,2495,0
20231207,202400,264654275,2495,2495,2495,2495,0
20231207,202300,264654275,2495,2495,2495,2495,0
20231207,202200,264654275,2495,2495,2495,2495,0
20231207,202100,264654275,2495,2495,2495,2495,0
20231207,202000,264654275,2495,2495,2495,2495,0
20231207,201900,264654275,2495,2495,2495,2495,0
20231207,201800,264654275,2495,2495,2495,2495,0
20231207,201700,264654275,2495,2495,2495,2495,0
20231207,201600,264654275,2495,2495,2495,2495,0
20231207,201500,264654275,2495,2495,2495,2495,0
20231207,201400,264654275,2495,2495,2495,2495,0
20231207,201300,264654275,2495,2495,2495,2495,0
20231207,201200,264654275,2495,2495,2495,2495,0
20231207,201100,264654275,2495,2495,2495,2495,0
20231207,201000,264654275,2495,2495,2495,2495,0
20231207,200900,264654275,2495,2495,2495,2495,0
20231207,200800,264654275,2495,2495,2495,2495,0
20231207,200700,264654275,2495,2495,2495,2495,0
20231207,200600,264654275,2495,2495,2495,2495,0
20231207,200500,264654275,2495,2495,2495,2495,0
20231207,200400,264654275,2495,2495,2495,2495,0
20231207,200300,264654275,2495,2495,2495,2495,0
20231207,200200,264654275,2495,2495,2495,2495,0
20231207,200100,264654275,2495,2495,2495,2495,0
20231207,200000,264654275,2495,2495,2495,2495,3654
20231207,195900,264654275,2495,2495,2495,2495,0
20231207,195800,264654275,2495,2495,2495,2495,0
20231207,195700,264654275,2495,2495,2495,2495,0
20231207,195600,264654275,2495,2495,2495,2495,0
20231207,195500,264654275,2495,2495,2495,2495,0
20231207,195400,264654275,2495,2495,2495,2495,0
20231207,195300,264654275,2495,2495,2495,2495,0
20231207,195200,264654275,2495,2495,2495,2495,0
20231207,195100,264654275,2495,2495,2495,2495,0
20231207,195000,264654275,2495,2495,2495,2495,0
20231207,194900,264654275,2495,2495,2495,2495,0
20231207,194800,264654275,2495,2495,2495,2495,0
20231207,194700,264654275,2495,2495,2495,2495,0
20231207,194600,264654275,2495,2495,2495,2495,0
20231207,194500,264654275,2495,2495,2495,2495,0
20231207,194400,264654275,2495,2495,2495,2495,0
20231207,194300,264654275,2495,2495,2495,2495,0
20231207,194200,264654275,2495,2495,2495,2495,0
20231207,194100,264654275,2495,2495,2495,2495,0
20231207,194000,264654275,2495,2495,2495,2495,0
20231207,193900,264654275,2495,2495,2495,2495,0
20231207,193800,264654275,2495,2495,2495,2495,0
20231207,193700,264654275,2495,2495,2495,2495,0
20231207,193600,264654275,2495,2495,2495,2495,0
20231207,193500,264654275,2495,2495,2495,2495,0
20231207,193400,264654275,2495,2495,2495,2495,0
20231207,193300,264654275,2495,2495,2495,2495,0
20231207,193200,264654275,2495,2495,2495,2495,0
20231207,193100,264654275,2495,2495,2495,2495,0
20231207,193000,264654275,2495,2495,2495,2495,3654
20231207,192900,264654275,2495,2495,2495,2495,0
20231207,192800,264654275,2495,2495,2495,2495,0
20231207,192700,264654275,2495,2495,2495,2495,0
20231207,192600,264654275,2495,2495,2495,2495,0
20231207,192500,264654275,2495,2495,2495,2495,0
20231207,192400,264654275,2495,2495,2495,2495,0
20231207,192300,264654275,2495,2495,2495,2495,0
20231207,192200,264654275,2495,2495,2495,2495,0
20231207,192100,264654275,2495,2495,2495,2495,0
20231207,192000,264654275,2495,2495,2495,2495,0
20231207,191900,264654275,2495,2495,2495,2495,0
20231207,191800,264654275,2495,2495,2495,2495,0
20231207,191700,264654275,2495,2495,2495,2495,0
20231207,191600,264654275,2495,2495,2495,2495,0
20231207,191500,264654275,2495,2495,2495,2495,0
20231207,191400,264654275,2495,2495,2495,2495,0
20231207,191300,264654275,2495,2495,2495,2495,0
20231207,191200,264654275,2495,2495,2495,2495,0
20231207,191100,264654275,2495,2495,2495,2495,0
20231207,191000,264654275,2495,2495,2495,2495,0
20231207,190900,264654275,2495,2495,2495,2495,0
20231207,190800,264654275,2495,2495,2495,2495,0
20231207,190700,264654275,2495,2495,2495,2495,0
20231207,190600,264654275,2495,2495,2495,2495,0
20231207,190500,264654275,2495,2495,2495,2495,0
20231207,190400,264654275,2495,2495,2495,2495,0
20231207,190300,264654275,2495,2495,2495,2495,0
20231207,190200,264654275,2495,2495,2495,2495,0
20231207,190100,264654275,2495,2495,2495,2495,0
20231207,190000,264654275,2495,2495,2495,2495,3654
20231207,185900,264654275,2495,2495,2495,2495,0
20231207,185800,264654275,2495,2495,2495,2495,0
20231207,185700,264654275,2495,2495,2495,2495,0
20231207,185600,264654275,2495,2495,2495,2495,0
20231207,185500,264654275,2495,2495,2495,2495,0
20231207,185400,264654275,2495,2495,2495,2495,0
20231207,185300,264654275,2495,2495,2495,2495,0
20231207,185200,264654275,2495,2495,2495,2495,0
20231207,185100,264654275,2495,2495,2495,2495,0
20231207,185000,264654275,2495,2495,2495,2495,0
20231207,184900,264654275,2495,2495,2495,2495,0
20231207,184800,264654275,2495,2495,2495,2495,0
20231207,184700,264654275,2495,2495,2495,2495,0
20231207,184600,264654275,2495,2495,2495,2495,0
20231207,184500,264654275,2495,2495,2495,2495,0
20231207,184400,264654275,2495,2495,2495,2495,0
20231207,184300,264654275,2495,2495,2495,2495,0
20231207,184200,264654275,2495,2495,2495,2495,0
20231207,184100,264654275,2495,2495,2495,2495,0
20231207,184000,264654275,2495,2495,2495,2495,0
20231207,183900,264654275,2495,2495,2495,2495,0
20231207,183800,264654275,2495,2495,2495,2495,0
20231207,183700,264654275,2495,2495,2495,2495,0
20231207,183600,264654275,2495,2495,2495,2495,0
20231207,183500,264654275,2495,2495,2495,2495,0
20231207,183400,264654275,2495,2495,2495,2495,0
20231207,183300,264654275,2495,2495,2495,2495,0
20231207,183200,264654275,2495,2495,2495,2495,0
20231207,183100,264654275,2495,2495,2495,2495,0
20231207,183000,264654275,2495,2495,2495,2495,3654
20231207,182900,264654275,2495,2495,2495,2495,0
20231207,182800,264654275,2495,2495,2495,2495,0
20231207,182700,264654275,2495,2495,2495,2495,0
20231207,182600,264654275,2495,2495,2495,2495,0
20231207,182500,264654275,2495,2495,2495,2495,0
20231207,182400,264654275,2495,2495,2495,2495,0
20231207,182300,264654275,2495,2495,2495,2495,0
20231207,182200,264654275,2495,2495,2495,2495,0
20231207,182100,264654275,2495,2495,2495,2495,0
20231207,182000,264654275,2495,2495,2495,2495,0
20231207,181900,264654275,2495,2495,2495,2495,0
20231207,181800,264654275,2495,2495,2495,2495,0
20231207,181700,264654275,2495,2495,2495,2495,0
20231207,181600,264654275,2495,2495,2495,2495,0
20231207,181500,264654275,2495,2495,2495,2495,0
20231207,181400,264654275,2495,2495,2495,2495,0
20231207,181300,264654275,2495,2495,2495,2495,0
20231207,181200,264654275,2495,2495,2495,2495,0
20231207,181100,264654275,2495,2495,2495,2495,0
20231207,181000,264654275,2495,2495,2495,2495,0
20231207,180900,264654275,2495,2495,2495,2495,0
20231207,180800,264654275,2495,2495,2495,2495,0
20231207,180700,264654275,2495,2495,2495,2495,0
20231207,180600,264654275,2495,2495,2495,2495,0
20231207,180500,264654275,2495,2495,2495,2495,0
20231207,180400,264654275,2495,2495,2495,2495,0
20231207,180300,264654275,2495,2495,2495,2495,0
20231207,180200,264654275,2495,2495,2495,2495,0
20231207,180100,264654275,2495,2495,2495,2495,0
20231207,180000,264654275,2495,2495,2495,2495,3654
20231207,175900,264654275,2495,2495,2495,2495,0
20231207,175800,264654275,2495,2495,2495,2495,0
20231207,175700,264654275,2495,2495,2495,2495,0
20231207,175600,264654275,2495,2495,2495,2495,0
20231207,175500,264654275,2495,2495,2495,2495,0
20231207,175400,264654275,2495,2495,2495,2495,0
20231207,175300,264654275,2495,2495,2495,2495,0
20231207,175200,264654275,2495,2495,2495,2495,0
20231207,175100,264654275,2495,2495,2495,2495,0
20231207,175000,264654275,2495,2495,2495,2495,0
20231207,174900,264654275,2495,2495,2495,2495,0
20231207,174800,264654275,2495,2495,2495,2495,0
20231207,174700,264654275,2495,2495,2495,2495,0
20231207,174600,264654275,2495,2495,2495,2495,0
20231207,174500,264654275,2495,2495,2495,2495,0
20231207,174400,264654275,2495,2495,2495,2495,0
20231207,174300,264654275,2495,2495,2495,2495,0
20231207,174200,264654275,2495,2495,2495,2495,0
20231207,174100,264654275,2495,2495,2495,2495,0
20231207,174000,264654275,2495,2495,2495,2495,0
20231207,173900,264654275,2495,2495,2495,2495,0
20231207,173800,264654275,2495,2495,2495,2495,0
20231207,173700,264654275,2495,2495,2495,2495,0
20231207,173600,264654275,2495,2495,2495,2495,0
20231207,173500,264654275,2495,2495,2495,2495,0
20231207,173400,264654275,2495,2495,2495,2495,0
20231207,173300,264654275,2495,2495,2495,2495,0
20231207,173200,264654275,2495,2495,2495,2495,0
20231207,173100,264654275,2495,2495,2495,2495,0
20231207,173000,264654275,2495,2495,2495,2495,3654
20231207,172900,264654275,2495,2495,2495,2495,0
20231207,172800,264654275,2495,2495,2495,2495,0
20231207,172700,264654275,2495,2495,2495,2495,0
20231207,172600,264654275,2495,2495,2495,2495,0
20231207,172500,264654275,2495,2495,2495,2495,0
20231207,172400,264654275,2495,2495,2495,2495,0
20231207,172300,264654275,2495,2495,2495,2495,0
20231207,172200,264654275,2495,2495,2495,2495,0
20231207,172100,264654275,2495,2495,2495,2495,0
20231207,172000,264654275,2495,2495,2495,2495,0
20231207,171900,264654275,2495,2495,2495,2495,0
20231207,171800,264654275,2495,2495,2495,2495,0
20231207,171700,264654275,2495,2495,2495,2495,0
20231207,171600,264654275,2495,2495,2495,2495,0
20231207,171500,264654275,2495,2495,2495,2495,0
20231207,171400,264654275,2495,2495,2495,2495,0
20231207,171300,264654275,2495,2495,2495,2495,0
20231207,171200,264654275,2495,2495,2495,2495,0
20231207,171100,264654275,2495,2495,2495,2495,0
20231207,171000,264654275,2495,2495,2495,2495,0
20231207,170900,264654275,2495,2495,2495,2495,0
20231207,170800,264654275,2495,2495,2495,2495,0
20231207,170700,264654275,2495,2495,2495,2495,0
20231207,170600,264654275,2495,2495,2495,2495,0
20231207,170500,264654275,2495,2495,2495,2495,0
20231207,170400,264654275,2495,2495,2495,2495,0
20231207,170300,264654275,2495,2495,2495,2495,0
20231207,170200,264654275,2495,2495,2495,2495,0
20231207,170100,264654275,2495,2495,2495,2495,0
20231207,170000,264654275,2495,2495,2495,2495,3654
20231207,165900,264654275,2495,2495,2495,2495,0
20231207,165800,264654275,2495,2495,2495,2495,0
20231207,165700,264654275,2495,2495,2495,2495,0
20231207,165600,264654275,2495,2495,2495,2495,0
20231207,165500,264654275,2495,2495,2495,2495,0
20231207,165400,264654275,2495,2495,2495,2495,0
20231207,165300,264654275,2495,2495,2495,2495,0
20231207,165200,264654275,2495,2495,2495,2495,0
20231207,165100,264654275,2495,2495,2495,2495,0
20231207,165000,264654275,2495,2495,2495,2495,0
20231207,164900,264654275,2495,2495,2495,2495,0
20231207,164800,264654275,2495,2495,2495,2495,0
20231207,164700,264654275,2495,2495,2495,2495,0
20231207,164600,264654275,2495,2495,2495,2495,0
20231207,164500,264654275,2495,2495,2495,2495,0
20231207,164400,264654275,2495,2495,2495,2495,0
20231207,164300,264654275,2495,2495,2495,2495,0
20231207,164200,264654275,2495,2495,2495,2495,0
20231207,164100,264654275,2495,2495,2495,2495,0
20231207,164000,264654275,2495,2495,2495,2495,0
20231207,163900,264654275,2495,2495,2495,2495,0
20231207,163800,264654275,2495,2495,2495,2495,0
20231207,163700,264654275,2495,2495,2495,2495,0
20231207,163600,264654275,2495,2495,2495,2495,0
20231207,163500,264654275,2495,2495,2495,2495,0
20231207,163400,264654275,2495,2495,2495,2495,0
20231207,163300,264654275,2495,2495,2495,2495,0
20231207,163200,264654275,2495,2495,2495,2495,0
20231207,163100,264654275,2495,2495,2495,2495,0
20231207,163000,264654275,2495,2495,2495,2495,3654
20231207,162900,264654275,2495,2495,2495,2495,0
20231207,162800,264654275,2495,2495,2495,2495,0
20231207,162700,264654275,2495,2495,2495,2495,0
20231207,162600,264654275,2495,2495,2495,2495,0
20231207,162500,264654275,2495,2495,2495,2495,0
20231207,162400,264654275,2495,2495,2495,2495,0
20231207,162300,264654275,2495,2495,2495,2495,0
20231207,162200,264654275,2495,2495,2495,2495,0
20231207,162100,264654275,2495,2495,2495,2495,0
20231207,162000,264654275,2495,2495,2495,2495,0
20231207,161900,264654275,2495,2495,2495,2495,0
20231207,161800,264654275,2495,2495,2495,2495,0
20231207,161700,264654275,2495,2495,2495,2495,0
20231207,161600,264654275,2495,2495,2495,2495,0
20231207,161500,264654275,2495,2495,2495,2495,0
20231207,161400,264654275,2495,2495,2495,2495,0
20231207,161300,264654275,2495,2495,2495,2495,0
20231207,161200,264654275,2495,2495,2495,2495,0
20231207,161100,264654275,2495,2495,2495,2495,0
20231207,161000,264654275,2495,2495,2495,2495,0
20231207,160900,264654275,2495,2495,2495,2495,0
20231207,160800,264654275,2495,2495,2495,2495,0
20231207,160700,264654275,2495,2495,2495,2495,0
20231207,160600,264654275,2495,2495,2495,2495,0
20231207,160500,264654275,2495,2495,2495,2495,0
20231207,160400,264654275,2495,2495,2495,2495,0
20231207,160300,264654275,2495,2495,2495,2495,0
20231207,160200,264654275,2495,2495,2495,2495,0
20231207,160100,264654275,2495,2495,2495,2495,0
20231207,160000,264654275,2495,2495,2495,2495,3654
20231207,155900,264654275,2495,2495,2495,2495,0
20231207,155800,264654275,2495,2495,2495,2495,0
20231207,155700,264654275,2495,2495,2495,2495,0
20231207,155600,264654275,2495,2495,2495,2495,0
20231207,155500,264654275,2495,2495,2495,2495,0
20231207,155400,264654275,2495,2495,2495,2495,0
20231207,155300,264654275,2495,2495,2495,2495,0
20231207,155200,264654275,2495,2495,2495,2495,0
20231207,155100,264654275,2495,2495,2495,2495,0
20231207,155000,264654275,2495,2495,2495,2495,0
20231207,154900,264654275,2495,2495,2495,2495,0
20231207,154800,264654275,2495,2495,2495,2495,0
20231207,154700,264654275,2495,2495,2495,2495,0
20231207,154600,264654275,2495,2495,2495,2495,0
20231207,154500,264654275,2495,2495,2495,2495,0
20231207,154400,264654275,2495,2495,2495,2495,0
20231207,154300,264654275,2495,2495,2495,2495,0
20231207,154200,264654275,2495,2495,2495,2495,0
20231207,154100,264654275,2495,2495,2495,2495,0
20231207,154000,264654275,2495,2495,2495,2495,0
20231207,153900,264654275,2495,2495,2495,2495,0
20231207,153800,264654275,2495,2495,2495,2495,0
20231207,153700,264654275,2495,2495,2495,2495,0
20231207,153600,264654275,2495,2495,2495,2495,0
20231207,153500,264654275,2495,2495,2495,2495,0
20231207,153400,264654275,2495,2495,2495,2495,0
20231207,153300,264654275,2495,2495,2495,2495,0
20231207,153200,264654275,2495,2495,2495,2495,0
20231207,153100,264654275,2495,2495,2495,2495,0
20231207,153000,264654275,2495,2495,2495,2495,7308
20231207,152900,255537545,2495,2495,2495,2495,0
20231207,152800,255537545,2495,2495,2495,2495,0
20231207,152700,255537545,2495,2495,2495,2495,0
20231207,152600,255537545,2495,2495,2495,2495,0
20231207,152500,255537545,2495,2495,2495,2495,0
20231207,152400,255537545,2495,2495,2495,2495,0
20231207,152300,255537545,2495,2495,2495,2495,0
20231207,152200,255537545,2495,2495,2495,2495,0
20231207,152100,255537545,2495,2495,2495,2495,0
20231207,152000,255537545,2495,2495,2495,2495,0
20231207,151900,255537545,2495,2490,2495,2480,37
20231207,151800,255445640,2495,2480,2495,2475,70
20231207,151700,255272300,2485,2490,2495,2485,910
20231207,151600,253007865,2490,2490,2490,2490,0
20231207,151500,253007865,2490,2480,2490,2480,99
20231207,151400,252762125,2480,2480,2480,2480,47
20231207,151300,252645565,2485,2485,2485,2485,1
20231207,151200,252643080,2480,2480,2485,2480,73
20231207,151100,252462035,2485,2485,2485,2485,2
20231207,151000,252457065,2480,2480,2480,2480,40
20231207,150900,252357865,2485,2485,2485,2480,4
20231207,150800,252347930,2480,2480,2480,2470,506
20231207,150700,251093060,2485,2480,2485,2480,22
20231207,150600,251038495,2480,2480,2480,2480,14
20231207,150500,251003775,2470,2470,2470,2470,122
20231207,150400,250702435,2480,2480,2480,2480,0
20231207,150300,250702435,2480,2480,2480,2480,0
20231207,150200,250702435,2480,2480,2480,2480,0
20231207,150100,250702435,2480,2480,2480,2470,2126
20231207,150000,245439990,2475,2480,2480,2475,134
20231207,145900,245108335,2475,2475,2475,2475,1
20231207,145800,245105860,2480,2475,2480,2475,2
20231207,145700,245100905,2480,2480,2480,2480,0
20231207,145600,245100905,2480,2480,2480,2480,0
20231207,145500,245100905,2480,2480,2480,2480,5
20231207,145400,245088505,2480,2480,2480,2480,0
20231207,145300,245088505,2480,2480,2480,2480,0
20231207,145200,245088505,2480,2480,2480,2480,0
20231207,145100,245088505,2480,2480,2480,2480,0
20231207,145000,245088505,2480,2480,2480,2480,0
20231207,144900,245088505,2480,2480,2480,2480,0
20231207,144800,245088505,2480,2475,2480,2475,89
20231207,144700,244868225,2480,2480,2480,2480,0
20231207,144600,244868225,2480,2480,2480,2480,0
20231207,144500,244868225,2480,2480,2480,2480,500
20231207,144400,243628225,2480,2480,2480,2480,0
20231207,144300,243628225,2480,2475,2480,2475,410
20231207,144200,242613470,2470,2470,2470,2470,0
20231207,144100,242613470,2470,2470,2470,2470,50
20231207,144000,242489970,2480,2480,2480,2480,0
20231207,143900,242489970,2480,2480,2480,2480,1
20231207,143800,242487490,2475,2475,2475,2475,0
20231207,143700,242487490,2475,2475,2475,2475,1716
20231207,143600,238240390,2475,2475,2475,2475,284
20231207,143500,237537490,2480,2480,2480,2480,0
20231207,143400,237537490,2480,2455,2480,2455,2101
20231207,143300,232339510,2455,2455,2455,2455,500
20231207,143200,231112010,2455,2460,2460,2455,1300
20231207,143100,227915635,2455,2480,2480,2455,1600
20231207,143000,223977580,2485,2485,2485,2485,0
20231207,142900,223977580,2485,2480,2485,2480,2
20231207,142800,223972615,2485,2475,2485,2475,2000
20231207,142700,219014115,2470,2470,2470,2470,0
20231207,142600,219014115,2470,2470,2470,2470,5
20231207,142500,219001765,2470,2470,2470,2470,9
20231207,142400,218979535,2480,2480,2480,2480,0
20231207,142300,218979535,2480,2480,2480,2480,0
20231207,142200,218979535,2480,2480,2480,2480,0
20231207,142100,218979535,2480,2460,2480,2460,394
20231207,142000,218007370,2475,2475,2475,2475,0
20231207,141900,218007370,2475,2475,2475,2475,0
20231207,141800,218007370,2475,2475,2475,2475,2
20231207,141700,218002420,2475,2475,2475,2475,0
20231207,141600,218002420,2475,2475,2475,2475,0
20231207,141500,218002420,2475,2455,2475,2455,428
20231207,141400,216947420,2475,2460,2475,2460,200
20231207,141300,216453920,2475,2475,2475,2460,469
20231207,141200,215295935,2475,2460,2475,2460,100
20231207,141100,215049920,2475,2460,2475,2460,294
20231207,141000,214324495,2470,2470,2470,2470,0
20231207,140900,214324495,2470,2470,2470,2470,0
20231207,140800,214324495,2470,2470,2470,2470,6
20231207,140700,214309675,2480,2480,2480,2480,0
20231207,140600,214309675,2480,2475,2480,2475,2
20231207,140500,214304720,2475,2475,2475,2475,0
20231207,140400,214304720,2475,2460,2475,2460,255
20231207,140300,213675515,2475,2470,2475,2470,600
20231207,140200,212190905,2470,2470,2470,2470,0
20231207,140100,212190905,2470,2460,2470,2460,3061
20231207,140000,204656930,2460,2455,2460,2455,1398
20231207,135900,201221350,2465,2455,2465,2455,2095
20231207,135800,196067685,2465,2465,2465,2465,420
20231207,135700,195032385,2465,2465,2465,2465,0
20231207,135600,195032385,2465,2465,2465,2465,0
20231207,135500,195032385,2465,2465,2465,2465,6462
20231207,135400,179103555,2460,2465,2465,2460,541
20231207,135300,177772490,2465,2465,2465,2465,0
20231207,135200,177772490,2465,2465,2465,2465,1434
20231207,135100,174237680,2470,2470,2470,2470,0
20231207,135000,174237680,2470,2465,2470,2465,1000
20231207,134900,171770965,2470,2470,2470,2470,0
20231207,134800,171770965,2470,2470,2470,2470,1
20231207,134700,171768495,2450,2460,2460,2450,5000
20231207,134600,159493535,2485,2485,2485,2485,0
20231207,134500,159493535,2485,2485,2485,2485,1
20231207,134400,159491050,2485,2475,2490,2450,20023
20231207,134300,110255875,2475,2475,2475,2475,18
20231207,134200,110211325,2480,2480,2480,2480,0
20231207,134100,110211325,2480,2480,2480,2480,10
20231207,134000,110186525,2480,2480,2480,2480,0
20231207,133900,110186525,2480,2480,2480,2480,0
20231207,133800,110186525,2480,2480,2480,2480,0
20231207,133700,110186525,2480,2480,2480,2480,0
20231207,133600,110186525,2480,2480,2480,2480,121
20231207,133500,109886445,2480,2480,2480,2480,0
20231207,133400,109886445,2480,2480,2480,2480,1
20231207,133300,109883965,2470,2470,2470,2470,0
20231207,133200,109883965,2470,2470,2470,2470,500
20231207,133100,108648965,2470,2470,2470,2470,90
20231207,133000,108426665,2475,2475,2475,2475,1
20231207,132900,108424190,2480,2480,2480,2480,0
20231207,132800,108424190,2480,2480,2480,2480,0
20231207,132700,108424190,2480,2480,2480,2480,0
20231207,132600,108424190,2480,2480,2480,2480,0
20231207,132500,108424190,2480,2480,2480,2480,1
20231207,132400,108421710,2480,2480,2480,2480,0
20231207,132300,108421710,2480,2480,2480,2480,0
20231207,132200,108421710,2480,2480,2480,2480,0
20231207,132100,108421710,2480,2480,2480,2480,40
20231207,132000,108322510,2480,2480,2480,2480,10
20231207,131900,108297710,2480,2475,2480,2475,325
20231207,131800,107492525,2480,2480,2480,2480,0
20231207,131700,107492525,2480,2480,2480,2480,0
20231207,131600,107492525,2480,2470,2480,2470,669
20231207,131500,105840085,2480,2480,2480,2480,0
20231207,131400,105840085,2480,2475,2480,2475,216
20231207,131300,105305480,2470,2470,2470,2470,215
20231207,131200,104774430,2475,2475,2475,2475,0
20231207,131100,104774430,2475,2475,2475,2475,0
20231207,131000,104774430,2475,2475,2475,2470,5480
20231207,130900,91238655,2485,2485,2485,2480,595
20231207,130800,89761555,2475,2475,2475,2475,296
20231207,130700,89028955,2485,2475,2485,2475,2
20231207,130600,89023995,2475,2475,2475,2475,0
20231207,130500,89023995,2475,2475,2475,2475,577
20231207,130400,87595920,2480,2480,2480,2480,0
20231207,130300,87595920,2480,2480,2480,2480,124
20231207,130200,87288400,2490,2490,2490,2490,10
20231207,130100,87263500,2490,2490,2490,2490,0
20231207,130000,87263500,2490,2490,2490,2490,0
20231207,125900,87263500,2490,2490,2490,2490,4
20231207,125800,87253540,2490,2490,2490,2490,480
20231207,125700,86058340,2490,2490,2490,2490,0
20231207,125600,86058340,2490,2490,2490,2490,0
20231207,125500,86058340,2490,2490,2490,2490,0
20231207,125400,86058340,2490,2490,2490,2490,0
20231207,125300,86058340,2490,2490,2490,2490,0
20231207,125200,86058340,2490,2490,2490,2490,0
20231207,125100,86058340,2490,2490,2490,2490,1
20231207,125000,86055850,2475,2475,2475,2475,0
20231207,124900,86055850,2475,2475,2475,2475,500
20231207,124800,84818350,2475,2475,2475,2475,0
20231207,124700,84818350,2475,2475,2475,2475,0
20231207,124600,84818350,2475,2475,2475,2475,0
20231207,124500,84818350,2475,2475,2475,2475,0
20231207,124400,84818350,2475,2475,2475,2475,0
20231207,124300,84818350,2475,2480,2480,2475,300
20231207,124200,84075800,2490,2490,2490,2490,0
20231207,124100,84075800,2490,2490,2490,2490,0
20231207,124000,84075800,2490,2475,2490,2475,8
20231207,123900,84055985,2475,2475,2475,2475,0
20231207,123800,84055985,2475,2480,2480,2475,500
20231207,123700,82816790,2480,2480,2480,2480,0
20231207,123600,82816790,2480,2480,2480,2480,0
20231207,123500,82816790,2480,2480,2480,2480,0
20231207,123400,82816790,2480,2485,2485,2480,1000
20231207,123300,80336185,2490,2490,2490,2490,0
20231207,123200,80336185,2490,2490,2490,2490,15
20231207,123100,80298835,2490,2490,2490,2490,1
20231207,123000,80296345,2490,2490,2490,2490,0
20231207,122900,80296345,2490,2490,2490,2490,0
20231207,122800,80296345,2490,2490,2490,2490,0
20231207,122700,80296345,2490,2490,2490,2490,0
20231207,122600,80296345,2490,2490,2490,2490,0
20231207,122500,80296345,2490,2490,2490,2490,1
20231207,122400,80293855,2490,2490,2490,2490,0
20231207,122300,80293855,2490,2490,2490,2490,0
20231207,122200,80293855,2490,2490,2490,2490,0
20231207,122100,80293855,2490,2490,2490,2490,0
20231207,122000,80293855,2490,2490,2490,2490,0
20231207,121900,80293855,2490,2490,2490,2490,0
20231207,121800,80293855,2490,2490,2490,2490,0
20231207,121700,80293855,2490,2490,2490,2490,1
20231207,121600,80291365,2490,2490,2490,2490,0
20231207,121500,80291365,2490,2490,2490,2490,0
20231207,121400,80291365,2490,2490,2490,2490,402
20231207,121300,79290385,2490,2490,2490,2490,0
20231207,121200,79290385,2490,2490,2490,2490,0
20231207,121100,79290385,2490,2490,2490,2490,0
20231207,121000,79290385,2490,2490,2490,2490,0
20231207,120900,79290385,2490,2490,2490,2490,0
20231207,120800,79290385,2490,2490,2490,2490,0
20231207,120700,79290385,2490,2490,2490,2490,50
20231207,120600,79165885,2490,2490,2490,2490,0
20231207,120500,79165885,2490,2490,2490,2490,0
20231207,120400,79165885,2490,2490,2490,2490,0
20231207,120300,79165885,2490,2490,2490,2490,0
20231207,120200,79165885,2490,2490,2490,2490,1
20231207,120100,79163395,2490,2490,2490,2490,1374
20231207,120000,75742135,2495,2495,2495,2495,0
20231207,115900,75742135,2495,2495,2495,2495,0
20231207,115800,75742135,2495,2495,2495,2495,19
20231207,115700,75694730,2495,2495,2495,2495,1
20231207,115600,75692235,2500,2500,2500,2500,2
20231207,115500,75687235,2495,2495,2495,2495,0
20231207,115400,75687235,2495,2495,2495,2495,0
20231207,115300,75687235,2495,2495,2495,2495,0
20231207,115200,75687235,2495,2495,2495,2495,0
20231207,115100,75687235,2495,2495,2495,2495,0
20231207,115000,75687235,2495,2495,2495,2495,560
20231207,114900,74290035,2490,2490,2490,2490,0
20231207,114800,74290035,2490,2490,2490,2490,20
20231207,114700,74240235,2490,2490,2490,2490,0
20231207,114600,74240235,2490,2490,2490,2490,0
20231207,114500,74240235,2490,2490,2490,2490,0
20231207,114400,74240235,2490,2490,2490,2490,0
20231207,114300,74240235,2490,2490,2490,2490,0
20231207,114200,74240235,2490,2490,2490,2490,0
20231207,114100,74240235,2490,2490,2490,2490,0
20231207,114000,74240235,2490,2490,2490,2490,0
20231207,113900,74240235,2490,2490,2490,2490,0
20231207,113800,74240235,2490,2490,2490,2490,0
20231207,113700,74240235,2490,2490,2490,2490,0
20231207,113600,74240235,2490,2490,2490,2490,0
20231207,113500,74240235,2490,2490,2490,2490,0
20231207,113400,74240235,2490,2490,2490,2490,0
20231207,113300,74240235,2490,2490,2490,2490,10
20231207,113200,74215335,2490,2480,2490,2480,788
20231207,113100,72257165,2490,2490,2490,2490,1
20231207,113000,72254675,2490,2480,2490,2480,107
20231207,112900,71988785,2490,2490,2490,2490,1
20231207,112800,71986295,2490,2490,2490,2490,0
20231207,112700,71986295,2490,2490,2490,2490,0
20231207,112600,71986295,2490,2480,2490,2480,435
20231207,112500,70903215,2480,2480,2480,2480,430
20231207,112400,69836815,2480,2480,2480,2480,0
20231207,112300,69836815,2480,2490,2490,2480,2
20231207,112200,69831845,2480,2480,2480,2480,2
20231207,112100,69826885,2485,2485,2485,2485,2
20231207,112000,69821915,2490,2490,2490,2490,0
20231207,111900,69821915,2490,2490,2490,2490,0
20231207,111800,69821915,2490,2490,2490,2490,0
20231207,111700,69821915,2490,2490,2490,2490,0
20231207,111600,69821915,2490,2485,2490,2485,198
20231207,111500,69328900,2480,2480,2480,2480,200
20231207,111400,68832900,2490,2490,2490,2490,0
20231207,111300,68832900,2490,2490,2490,2490,1
20231207,111200,68830410,2490,2490,2490,2490,885
20231207,111100,66626760,2490,2490,2490,2490,1
20231207,111000,66624270,2490,2490,2490,2490,0
20231207,110900,66624270,2490,2490,2490,2490,114
20231207,110800,66340410,2490,2490,2490,2490,100
20231207,110700,66091410,2490,2490,2490,2490,0
20231207,110600,66091410,2490,2485,2490,2485,2
20231207,110500,66086435,2485,2485,2485,2485,72
20231207,110400,65907515,2480,2480,2480,2480,0
20231207,110300,65907515,2480,2480,2480,2480,1
20231207,110200,65905035,2485,2485,2485,2485,0
20231207,110100,65905035,2485,2485,2485,2485,5
20231207,110000,65892610,2485,2480,2485,2480,10
20231207,105900,65867785,2480,2480,2480,2480,22
20231207,105800,65813225,2480,2480,2480,2480,14
20231207,105700,65778505,2480,2480,2480,2480,281
20231207,105600,65081625,2480,2480,2480,2480,5
20231207,105500,65069225,2485,2485,2485,2485,0
20231207,105400,65069225,2485,2475,2485,2475,35
20231207,105300,64982300,2480,2480,2480,2480,27
20231207,105200,64915340,2485,2485,2485,2485,0
20231207,105100,64915340,2485,2485,2485,2485,0
20231207,105000,64915340,2485,2485,2485,2485,0
20231207,104900,64915340,2485,2485,2485,2485,0
20231207,104800,64915340,2485,2485,2485,2485,63
20231207,104700,64758785,2485,2485,2485,2485,110
20231207,104600,64485435,2485,2485,2485,2485,1
20231207,104500,64482950,2490,2490,2490,2490,0
20231207,104400,64482950,2490,2490,2490,2490,0
20231207,104300,64482950,2490,2490,2490,2490,4
20231207,104200,64472990,2495,2495,2495,2495,1
20231207,104100,64470495,2470,2470,2470,2470,0
20231207,104000,64470495,2470,2470,2470,2470,160
20231207,103900,64075295,2470,2470,2470,2470,150
20231207,103800,63704795,2470,2470,2470,2470,219
20231207,103700,63163865,2480,2480,2480,2480,0
20231207,103600,63163865,2480,2480,2480,2480,37
20231207,103500,63072105,2475,2475,2475,2475,747
20231207,103400,61223280,2470,2470,2470,2470,400
20231207,103300,60235280,2470,2475,2475,2470,310
20231207,103200,59469530,2475,2475,2475,2475,50
20231207,103100,59345780,2470,2470,2470,2470,0
20231207,103000,59345780,2470,2470,2470,2470,0
20231207,102900,59345780,2470,2470,2470,2470,1400
20231207,102800,55887780,2490,2490,2490,2490,5
20231207,102700,55875330,2490,2490,2490,2490,271
20231207,102600,55200540,2490,2490,2490,2490,4
20231207,102500,55190580,2490,2490,2490,2490,0
20231207,102400,55190580,2490,2490,2490,2490,0
20231207,102300,55190580,2490,2490,2490,2490,0
20231207,102200,55190580,2490,2490,2490,2490,0
20231207,102100,55190580,2490,2475,2490,2465,7501
20231207,102000,36673250,2475,2480,2480,2475,300
20231207,101900,35929700,2485,2485,2485,2485,0
20231207,101800,35929700,2485,2490,2490,2485,2
20231207,101700,35924725,2485,2485,2485,2485,80
20231207,101600,35725925,2485,2485,2485,2485,331
20231207,101500,34903390,2490,2495,2495,2490,227
20231207,101400,34338145,2495,2495,2495,2495,1
20231207,101300,34335650,2495,2495,2495,2495,0
20231207,101200,34335650,2495,2495,2495,2495,5
20231207,101100,34323175,2495,2495,2495,2495,0
20231207,101000,34323175,2495,2495,2495,2495,0
20231207,100900,34323175,2495,2495,2495,2495,12
20231207,100800,34293235,2500,2500,2500,2500,0
20231207,100700,34293235,2500,2500,2500,2500,5
20231207,100600,34280735,2495,2495,2495,2495,0
20231207,100500,34280735,2495,2495,2495,2495,0
20231207,100400,34280735,2495,2500,2500,2495,1476
20231207,100300,30590995,2505,2505,2505,2505,0
20231207,100200,30590995,2505,2510,2510,2505,2
20231207,100100,30585980,2510,2510,2510,2510,0
20231207,100000,30585980,2510,2510,2510,2510,3
20231207,095900,30578450,2505,2505,2505,2505,0
20231207,095800,30578450,2505,2505,2505,2505,0
20231207,095700,30578450,2505,2505,2505,2505,0
20231207,095600,30578450,2505,2505,2505,2505,18
20231207,095500,30533360,2505,2505,2505,2505,0
20231207,095400,30533360,2505,2505,2505,2505,0
20231207,095300,30533360,2505,2505,2505,2505,0
20231207,095200,30533360,2505,2505,2505,2505,0
20231207,095100,30533360,2505,2505,2505,2505,0
20231207,095000,30533360,2505,2505,2505,2505,0
20231207,094900,30533360,2505,2505,2505,2505,0
20231207,094800,30533360,2505,2505,2505,2505,0
20231207,094700,30533360,2505,2500,2505,2500,147
20231207,094600,30165710,2510,2510,2510,2510,0
20231207,094500,30165710,2510,2510,2510,2510,0
20231207,094400,30165710,2510,2510,2510,2510,0
20231207,094300,30165710,2510,2510,2510,2510,5
20231207,094200,30153160,2510,2510,2510,2510,1
20231207,094100,30150650,2510,2510,2510,2510,89
20231207,094000,29927260,2510,2510,2510,2510,0
20231207,093900,29927260,2510,2510,2510,2510,41
20231207,093800,29824350,2510,2505,2510,2505,200
20231207,093700,29322985,2505,2500,2505,2500,272
20231207,093600,28642980,2500,2500,2500,2500,0
20231207,093500,28642980,2500,2500,2500,2500,0
20231207,093400,28642980,2500,2500,2500,2500,1
20231207,093300,28640480,2500,2500,2500,2500,0
20231207,093200,28640480,2500,2500,2500,2500,151
20231207,093100,28262980,2495,2495,2495,2495,200
20231207,093000,27763980,2500,2500,2500,2500,0
20231207,092900,27763980,2500,2500,2500,2500,0
20231207,092800,27763980,2500,2500,2500,2500,1
20231207,092700,27761480,2475,2480,2480,2475,950
20231207,092600,25410215,2500,2500,2500,2500,0
20231207,092500,25410215,2500,2500,2500,2500,147
20231207,092400,25042715,2500,2500,2500,2500,3
20231207,092300,25035215,2510,2490,2510,2490,141
20231207,092200,24682755,2485,2485,2485,2485,0
20231207,092100,24682755,2485,2485,2485,2485,1661
20231207,092000,20555170,2485,2480,2485,2475,3728
20231207,091900,11293770,2480,2475,2480,2475,3
20231207,091800,11286335,2480,2480,2480,2480,15
20231207,091700,11249135,2475,2475,2475,2475,198
20231207,091600,10759085,2480,2485,2485,2480,208
20231207,091500,10242720,2485,2485,2485,2485,0
20231207,091400,10242720,2485,2500,2500,2485,259
20231207,091300,9595645,2500,2500,2500,2500,0
20231207,091200,9595645,2500,2500,2500,2500,0
20231207,091100,9595645,2500,2500,2500,2500,0
20231207,091000,9595645,2500,2500,2500,2500,806
20231207,090900,7580645,2510,2510,2510,2510,0
20231207,090800,7580645,2510,2510,2510,2510,0
20231207,090700,7580645,2510,2510,2510,2510,1
20231207,090600,7578135,2495,2510,2510,2495,36
20231207,090500,7488300,2500,2500,2500,2500,383
20231207,090400,6530800,2510,2485,2510,2485,861
20231207,090300,4377980,2480,2480,2480,2480,487
20231207,090200,3170220,2465,2465,2465,2465,0
20231207,090100,3170220,2465,2470,2470,2465,251
20231207,090000,2551340,2470,2485,2485,2470,1030