KissMeData/067000/min/candle-20231211.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231211,194300,508327785,2815,2815,2815,2815,10132
20231211,194200,508327785,2815,2815,2815,2815,0
20231211,194100,508327785,2815,2815,2815,2815,0
20231211,194000,508327785,2815,2815,2815,2815,0
20231211,193900,508327785,2815,2815,2815,2815,0
20231211,193800,508327785,2815,2815,2815,2815,0
20231211,193700,508327785,2815,2815,2815,2815,0
20231211,193600,508327785,2815,2815,2815,2815,0
20231211,193500,508327785,2815,2815,2815,2815,0
20231211,193400,508327785,2815,2815,2815,2815,0
20231211,193300,508327785,2815,2815,2815,2815,0
20231211,193200,508327785,2815,2815,2815,2815,0
20231211,193100,508327785,2815,2815,2815,2815,0
20231211,193000,508327785,2815,2815,2815,2815,0
20231211,192900,508327785,2815,2815,2815,2815,0
20231211,192800,508327785,2815,2815,2815,2815,0
20231211,192700,508327785,2815,2815,2815,2815,0
20231211,192600,508327785,2815,2815,2815,2815,0
20231211,192500,508327785,2815,2815,2815,2815,0
20231211,192400,508327785,2815,2815,2815,2815,0
20231211,192300,508327785,2815,2815,2815,2815,0
20231211,192200,508327785,2815,2815,2815,2815,0
20231211,192100,508327785,2815,2815,2815,2815,0
20231211,192000,508327785,2815,2815,2815,2815,0
20231211,191900,508327785,2815,2815,2815,2815,0
20231211,191800,508327785,2815,2815,2815,2815,0
20231211,191700,508327785,2815,2815,2815,2815,0
20231211,191600,508327785,2815,2815,2815,2815,0
20231211,191500,508327785,2815,2815,2815,2815,0
20231211,191400,508327785,2815,2815,2815,2815,0
20231211,191300,508327785,2815,2815,2815,2815,10132
20231211,191200,508327785,2815,2815,2815,2815,0
20231211,191100,508327785,2815,2815,2815,2815,0
20231211,191000,508327785,2815,2815,2815,2815,0
20231211,190900,508327785,2815,2815,2815,2815,0
20231211,190800,508327785,2815,2815,2815,2815,0
20231211,190700,508327785,2815,2815,2815,2815,0
20231211,190600,508327785,2815,2815,2815,2815,0
20231211,190500,508327785,2815,2815,2815,2815,0
20231211,190400,508327785,2815,2815,2815,2815,0
20231211,190300,508327785,2815,2815,2815,2815,0
20231211,190200,508327785,2815,2815,2815,2815,0
20231211,190100,508327785,2815,2815,2815,2815,0
20231211,190000,508327785,2815,2815,2815,2815,0
20231211,185900,508327785,2815,2815,2815,2815,0
20231211,185800,508327785,2815,2815,2815,2815,0
20231211,185700,508327785,2815,2815,2815,2815,0
20231211,185600,508327785,2815,2815,2815,2815,0
20231211,185500,508327785,2815,2815,2815,2815,0
20231211,185400,508327785,2815,2815,2815,2815,0
20231211,185300,508327785,2815,2815,2815,2815,0
20231211,185200,508327785,2815,2815,2815,2815,0
20231211,185100,508327785,2815,2815,2815,2815,0
20231211,185000,508327785,2815,2815,2815,2815,0
20231211,184900,508327785,2815,2815,2815,2815,0
20231211,184800,508327785,2815,2815,2815,2815,0
20231211,184700,508327785,2815,2815,2815,2815,0
20231211,184600,508327785,2815,2815,2815,2815,0
20231211,184500,508327785,2815,2815,2815,2815,0
20231211,184400,508327785,2815,2815,2815,2815,0
20231211,184300,508327785,2815,2815,2815,2815,10132
20231211,184200,508327785,2815,2815,2815,2815,0
20231211,184100,508327785,2815,2815,2815,2815,0
20231211,184000,508327785,2815,2815,2815,2815,0
20231211,183900,508327785,2815,2815,2815,2815,0
20231211,183800,508327785,2815,2815,2815,2815,0
20231211,183700,508327785,2815,2815,2815,2815,0
20231211,183600,508327785,2815,2815,2815,2815,0
20231211,183500,508327785,2815,2815,2815,2815,0
20231211,183400,508327785,2815,2815,2815,2815,0
20231211,183300,508327785,2815,2815,2815,2815,0
20231211,183200,508327785,2815,2815,2815,2815,0
20231211,183100,508327785,2815,2815,2815,2815,0
20231211,183000,508327785,2815,2815,2815,2815,0
20231211,182900,508327785,2815,2815,2815,2815,0
20231211,182800,508327785,2815,2815,2815,2815,0
20231211,182700,508327785,2815,2815,2815,2815,0
20231211,182600,508327785,2815,2815,2815,2815,0
20231211,182500,508327785,2815,2815,2815,2815,0
20231211,182400,508327785,2815,2815,2815,2815,0
20231211,182300,508327785,2815,2815,2815,2815,0
20231211,182200,508327785,2815,2815,2815,2815,0
20231211,182100,508327785,2815,2815,2815,2815,0
20231211,182000,508327785,2815,2815,2815,2815,0
20231211,181900,508327785,2815,2815,2815,2815,0
20231211,181800,508327785,2815,2815,2815,2815,0
20231211,181700,508327785,2815,2815,2815,2815,0
20231211,181600,508327785,2815,2815,2815,2815,0
20231211,181500,508327785,2815,2815,2815,2815,0
20231211,181400,508327785,2815,2815,2815,2815,0
20231211,181300,508327785,2815,2815,2815,2815,10132
20231211,181200,508327785,2815,2815,2815,2815,0
20231211,181100,508327785,2815,2815,2815,2815,0
20231211,181000,508327785,2815,2815,2815,2815,0
20231211,180900,508327785,2815,2815,2815,2815,0
20231211,180800,508327785,2815,2815,2815,2815,0
20231211,180700,508327785,2815,2815,2815,2815,0
20231211,180600,508327785,2815,2815,2815,2815,0
20231211,180500,508327785,2815,2815,2815,2815,0
20231211,180400,508327785,2815,2815,2815,2815,0
20231211,180300,508327785,2815,2815,2815,2815,0
20231211,180200,508327785,2815,2815,2815,2815,0
20231211,180100,508327785,2815,2815,2815,2815,0
20231211,180000,508327785,2815,2815,2815,2815,0
20231211,175900,508327785,2815,2815,2815,2815,0
20231211,175800,508327785,2815,2815,2815,2815,0
20231211,175700,508327785,2815,2815,2815,2815,0
20231211,175600,508327785,2815,2815,2815,2815,0
20231211,175500,508327785,2815,2815,2815,2815,0
20231211,175400,508327785,2815,2815,2815,2815,0
20231211,175300,508327785,2815,2815,2815,2815,0
20231211,175200,508327785,2815,2815,2815,2815,0
20231211,175100,508327785,2815,2815,2815,2815,0
20231211,175000,508327785,2815,2815,2815,2815,0
20231211,174900,508327785,2815,2815,2815,2815,0
20231211,174800,508327785,2815,2815,2815,2815,0
20231211,174700,508327785,2815,2815,2815,2815,0
20231211,174600,508327785,2815,2815,2815,2815,0
20231211,174500,508327785,2815,2815,2815,2815,0
20231211,174400,508327785,2815,2815,2815,2815,0
20231211,174300,508327785,2815,2815,2815,2815,10132
20231211,174200,508327785,2815,2815,2815,2815,0
20231211,174100,508327785,2815,2815,2815,2815,0
20231211,174000,508327785,2815,2815,2815,2815,0
20231211,173900,508327785,2815,2815,2815,2815,0
20231211,173800,508327785,2815,2815,2815,2815,0
20231211,173700,508327785,2815,2815,2815,2815,0
20231211,173600,508327785,2815,2815,2815,2815,0
20231211,173500,508327785,2815,2815,2815,2815,0
20231211,173400,508327785,2815,2815,2815,2815,0
20231211,173300,508327785,2815,2815,2815,2815,0
20231211,173200,508327785,2815,2815,2815,2815,0
20231211,173100,508327785,2815,2815,2815,2815,0
20231211,173000,508327785,2815,2815,2815,2815,0
20231211,172900,508327785,2815,2815,2815,2815,0
20231211,172800,508327785,2815,2815,2815,2815,0
20231211,172700,508327785,2815,2815,2815,2815,0
20231211,172600,508327785,2815,2815,2815,2815,0
20231211,172500,508327785,2815,2815,2815,2815,0
20231211,172400,508327785,2815,2815,2815,2815,0
20231211,172300,508327785,2815,2815,2815,2815,0
20231211,172200,508327785,2815,2815,2815,2815,0
20231211,172100,508327785,2815,2815,2815,2815,0
20231211,172000,508327785,2815,2815,2815,2815,0
20231211,171900,508327785,2815,2815,2815,2815,0
20231211,171800,508327785,2815,2815,2815,2815,0
20231211,171700,508327785,2815,2815,2815,2815,0
20231211,171600,508327785,2815,2815,2815,2815,0
20231211,171500,508327785,2815,2815,2815,2815,0
20231211,171400,508327785,2815,2815,2815,2815,0
20231211,171300,508327785,2815,2815,2815,2815,10132
20231211,171200,508327785,2815,2815,2815,2815,0
20231211,171100,508327785,2815,2815,2815,2815,0
20231211,171000,508327785,2815,2815,2815,2815,0
20231211,170900,508327785,2815,2815,2815,2815,0
20231211,170800,508327785,2815,2815,2815,2815,0
20231211,170700,508327785,2815,2815,2815,2815,0
20231211,170600,508327785,2815,2815,2815,2815,0
20231211,170500,508327785,2815,2815,2815,2815,0
20231211,170400,508327785,2815,2815,2815,2815,0
20231211,170300,508327785,2815,2815,2815,2815,0
20231211,170200,508327785,2815,2815,2815,2815,0
20231211,170100,508327785,2815,2815,2815,2815,0
20231211,170000,508327785,2815,2815,2815,2815,0
20231211,165900,508327785,2815,2815,2815,2815,0
20231211,165800,508327785,2815,2815,2815,2815,0
20231211,165700,508327785,2815,2815,2815,2815,0
20231211,165600,508327785,2815,2815,2815,2815,0
20231211,165500,508327785,2815,2815,2815,2815,0
20231211,165400,508327785,2815,2815,2815,2815,0
20231211,165300,508327785,2815,2815,2815,2815,0
20231211,165200,508327785,2815,2815,2815,2815,0
20231211,165100,508327785,2815,2815,2815,2815,0
20231211,165000,508327785,2815,2815,2815,2815,0
20231211,164900,508327785,2815,2815,2815,2815,0
20231211,164800,508327785,2815,2815,2815,2815,0
20231211,164700,508327785,2815,2815,2815,2815,0
20231211,164600,508327785,2815,2815,2815,2815,0
20231211,164500,508327785,2815,2815,2815,2815,0
20231211,164400,508327785,2815,2815,2815,2815,0
20231211,164300,508327785,2815,2815,2815,2815,10132
20231211,164200,508327785,2815,2815,2815,2815,0
20231211,164100,508327785,2815,2815,2815,2815,0
20231211,164000,508327785,2815,2815,2815,2815,0
20231211,163900,508327785,2815,2815,2815,2815,0
20231211,163800,508327785,2815,2815,2815,2815,0
20231211,163700,508327785,2815,2815,2815,2815,0
20231211,163600,508327785,2815,2815,2815,2815,0
20231211,163500,508327785,2815,2815,2815,2815,0
20231211,163400,508327785,2815,2815,2815,2815,0
20231211,163300,508327785,2815,2815,2815,2815,0
20231211,163200,508327785,2815,2815,2815,2815,0
20231211,163100,508327785,2815,2815,2815,2815,0
20231211,163000,508327785,2815,2815,2815,2815,0
20231211,162900,508327785,2815,2815,2815,2815,0
20231211,162800,508327785,2815,2815,2815,2815,0
20231211,162700,508327785,2815,2815,2815,2815,0
20231211,162600,508327785,2815,2815,2815,2815,0
20231211,162500,508327785,2815,2815,2815,2815,0
20231211,162400,508327785,2815,2815,2815,2815,0
20231211,162300,508327785,2815,2815,2815,2815,0
20231211,162200,508327785,2815,2815,2815,2815,0
20231211,162100,508327785,2815,2815,2815,2815,0
20231211,162000,508327785,2815,2815,2815,2815,0
20231211,161900,508327785,2815,2815,2815,2815,0
20231211,161800,508327785,2815,2815,2815,2815,0
20231211,161700,508327785,2815,2815,2815,2815,0
20231211,161600,508327785,2815,2815,2815,2815,0
20231211,161500,508327785,2815,2815,2815,2815,0
20231211,161400,508327785,2815,2815,2815,2815,0
20231211,161300,508327785,2815,2815,2815,2815,10132
20231211,161200,508327785,2815,2815,2815,2815,0
20231211,161100,508327785,2815,2815,2815,2815,0
20231211,161000,508327785,2815,2815,2815,2815,0
20231211,160900,508327785,2815,2815,2815,2815,0
20231211,160800,508327785,2815,2815,2815,2815,0
20231211,160700,508327785,2815,2815,2815,2815,0
20231211,160600,508327785,2815,2815,2815,2815,0
20231211,160500,508327785,2815,2815,2815,2815,0
20231211,160400,508327785,2815,2815,2815,2815,0
20231211,160300,508327785,2815,2815,2815,2815,0
20231211,160200,508327785,2815,2815,2815,2815,0
20231211,160100,508327785,2815,2815,2815,2815,0
20231211,160000,508327785,2815,2815,2815,2815,0
20231211,155900,508327785,2815,2815,2815,2815,0
20231211,155800,508327785,2815,2815,2815,2815,0
20231211,155700,508327785,2815,2815,2815,2815,0
20231211,155600,508327785,2815,2815,2815,2815,0
20231211,155500,508327785,2815,2815,2815,2815,0
20231211,155400,508327785,2815,2815,2815,2815,0
20231211,155300,508327785,2815,2815,2815,2815,0
20231211,155200,508327785,2815,2815,2815,2815,0
20231211,155100,508327785,2815,2815,2815,2815,0
20231211,155000,508327785,2815,2815,2815,2815,0
20231211,154900,508327785,2815,2815,2815,2815,0
20231211,154800,508327785,2815,2815,2815,2815,0
20231211,154700,508327785,2815,2815,2815,2815,0
20231211,154600,508327785,2815,2815,2815,2815,0
20231211,154500,508327785,2815,2815,2815,2815,0
20231211,154400,508327785,2815,2815,2815,2815,0
20231211,154300,508327785,2815,2815,2815,2815,10132
20231211,154200,508327785,2815,2815,2815,2815,0
20231211,154100,508327785,2815,2815,2815,2815,0
20231211,154000,508327785,2815,2815,2815,2815,0
20231211,153900,508327785,2815,2815,2815,2815,0
20231211,153800,508327785,2815,2815,2815,2815,0
20231211,153700,508327785,2815,2815,2815,2815,0
20231211,153600,508327785,2815,2815,2815,2815,0
20231211,153500,508327785,2815,2815,2815,2815,0
20231211,153400,508327785,2815,2815,2815,2815,0
20231211,153300,508327785,2815,2815,2815,2815,0
20231211,153200,508327785,2815,2815,2815,2815,0
20231211,153100,508327785,2815,2815,2815,2815,0
20231211,153000,508327785,2815,2815,2815,2815,10132
20231211,152900,479806205,2815,2815,2815,2815,0
20231211,152800,479806205,2815,2815,2815,2815,0
20231211,152700,479806205,2815,2815,2815,2815,0
20231211,152600,479806205,2815,2815,2815,2815,0
20231211,152500,479806205,2815,2815,2815,2815,0
20231211,152400,479806205,2815,2815,2815,2815,0
20231211,152300,479806205,2815,2815,2815,2815,0
20231211,152200,479806205,2815,2815,2815,2815,0
20231211,152100,479806205,2815,2815,2815,2815,0
20231211,152000,479806205,2815,2815,2815,2815,0
20231211,151900,479806205,2815,2815,2820,2815,535
20231211,151800,478299980,2815,2820,2820,2815,3587
20231211,151700,468199640,2820,2820,2820,2820,179
20231211,151600,467694860,2820,2820,2820,2820,0
20231211,151500,467694860,2820,2820,2840,2820,217
20231211,151400,467082900,2840,2820,2840,2820,208
20231211,151300,466496320,2820,2820,2820,2820,454
20231211,151200,465216040,2820,2820,2820,2820,348
20231211,151100,464234680,2820,2820,2820,2815,1979
20231211,151000,458655290,2820,2815,2820,2815,1093
20231211,150900,455573870,2820,2820,2820,2820,0
20231211,150800,455573870,2820,2825,2825,2815,1949
20231211,150700,450076855,2825,2820,2825,2820,1773
20231211,150600,445076990,2820,2820,2820,2820,598
20231211,150500,443390630,2820,2825,2825,2820,239
20231211,150400,442716645,2820,2820,2820,2820,1120
20231211,150300,439558245,2820,2820,2820,2820,0
20231211,150200,439558245,2820,2820,2820,2820,50
20231211,150100,439417245,2820,2825,2825,2820,631
20231211,150000,437637695,2820,2830,2830,2820,1063
20231211,145900,434639405,2820,2825,2825,2820,1246
20231211,145800,431122735,2830,2830,2830,2830,1
20231211,145700,431119905,2830,2820,2830,2820,3
20231211,145600,431111435,2820,2820,2820,2820,0
20231211,145500,431111435,2820,2820,2820,2820,210
20231211,145400,430519235,2830,2820,2830,2820,2
20231211,145300,430513585,2820,2820,2820,2820,0
20231211,145200,430513585,2820,2820,2820,2820,153
20231211,145100,430082125,2820,2820,2820,2820,0
20231211,145000,430082125,2820,2820,2820,2815,556
20231211,144900,428516835,2820,2820,2820,2820,700
20231211,144800,426542835,2820,2820,2820,2815,445
20231211,144700,425288335,2820,2820,2820,2820,130
20231211,144600,424921735,2820,2820,2820,2820,0
20231211,144500,424921735,2820,2820,2820,2820,1
20231211,144400,424918915,2820,2815,2820,2815,2
20231211,144300,424913280,2815,2820,2820,2815,210
20231211,144200,424321130,2820,2820,2820,2820,0
20231211,144100,424321130,2820,2820,2820,2820,0
20231211,144000,424321130,2820,2815,2820,2815,494
20231211,143900,422930345,2815,2815,2815,2815,159
20231211,143800,422482760,2820,2820,2820,2815,302
20231211,143700,421631870,2820,2820,2820,2820,10
20231211,143600,421603670,2815,2815,2815,2815,80
20231211,143500,421378470,2820,2820,2820,2820,10
20231211,143400,421350270,2820,2820,2820,2820,26
20231211,143300,421276950,2815,2815,2820,2815,390
20231211,143200,420178980,2820,2820,2820,2820,5
20231211,143100,420164880,2820,2820,2820,2820,0
20231211,143000,420164880,2820,2820,2820,2820,0
20231211,142900,420164880,2820,2820,2820,2820,0
20231211,142800,420164880,2820,2820,2820,2820,1
20231211,142700,420162060,2820,2820,2820,2820,0
20231211,142600,420162060,2820,2820,2820,2820,20
20231211,142500,420105660,2815,2820,2820,2815,320
20231211,142400,419204840,2815,2825,2825,2815,121
20231211,142300,418863025,2825,2825,2825,2825,100
20231211,142200,418580525,2825,2825,2825,2825,0
20231211,142100,418580525,2825,2825,2825,2825,48
20231211,142000,418444925,2820,2810,2820,2805,5579
20231211,141900,402777475,2815,2815,2815,2815,550
20231211,141800,401229225,2815,2815,2815,2815,14
20231211,141700,401189815,2815,2810,2815,2810,2
20231211,141600,401184190,2810,2805,2810,2805,2004
20231211,141500,395556315,2810,2820,2820,2810,16135
20231211,141400,350109400,2825,2825,2825,2825,266
20231211,141300,349357950,2830,2825,2830,2825,45
20231211,141200,349230775,2825,2825,2825,2825,230
20231211,141100,348581025,2825,2825,2825,2825,523
20231211,141000,347103550,2825,2825,2825,2825,0
20231211,140900,347103550,2825,2825,2825,2825,510
20231211,140800,345662800,2825,2825,2825,2825,40
20231211,140700,345549800,2825,2825,2825,2820,70
20231211,140600,345352100,2825,2825,2825,2825,15
20231211,140500,345309725,2825,2825,2825,2825,10
20231211,140400,345281475,2825,2825,2825,2825,0
20231211,140300,345281475,2825,2825,2825,2825,141
20231211,140200,344883150,2830,2830,2830,2830,20
20231211,140100,344826550,2825,2825,2825,2825,10
20231211,140000,344798300,2825,2825,2825,2825,2
20231211,135900,344792650,2825,2825,2825,2825,254
20231211,135800,344075100,2825,2825,2825,2825,279
20231211,135700,343286925,2825,2825,2825,2825,0
20231211,135600,343286925,2825,2825,2825,2825,2556
20231211,135500,336066225,2830,2830,2830,2830,0
20231211,135400,336066225,2830,2830,2830,2830,0
20231211,135300,336066225,2830,2830,2830,2830,0
20231211,135200,336066225,2830,2830,2830,2830,0
20231211,135100,336066225,2830,2830,2830,2830,1099
20231211,135000,332956055,2830,2830,2830,2830,0
20231211,134900,332956055,2830,2830,2830,2830,3
20231211,134800,332947565,2830,2840,2840,2830,208
20231211,134700,332358725,2835,2835,2835,2835,0
20231211,134600,332358725,2835,2835,2835,2835,0
20231211,134500,332358725,2835,2835,2835,2835,0
20231211,134400,332358725,2835,2835,2835,2835,1
20231211,134300,332355890,2835,2835,2835,2835,181
20231211,134200,331842755,2830,2830,2830,2830,0
20231211,134100,331842755,2830,2830,2830,2830,0
20231211,134000,331842755,2830,2830,2830,2830,383
20231211,133900,330758865,2840,2840,2840,2840,281
20231211,133800,329960825,2840,2840,2840,2840,0
20231211,133700,329960825,2840,2840,2840,2840,2
20231211,133600,329955145,2830,2830,2830,2830,0
20231211,133500,329955145,2830,2830,2830,2830,252
20231211,133400,329241985,2830,2830,2830,2830,3
20231211,133300,329233495,2830,2830,2830,2830,0
20231211,133200,329233495,2830,2830,2830,2830,6
20231211,133100,329216515,2830,2830,2830,2830,20
20231211,133000,329159915,2830,2830,2830,2830,70
20231211,132900,328961815,2830,2830,2830,2830,192
20231211,132800,328418455,2830,2830,2830,2830,138
20231211,132700,328027915,2830,2830,2830,2830,204
20231211,132600,327450595,2830,2830,2830,2830,36
20231211,132500,327348715,2830,2830,2830,2830,261
20231211,132400,326610085,2830,2830,2830,2830,2068
20231211,132300,320757645,2825,2830,2830,2825,103
20231211,132200,320466580,2830,2830,2830,2830,5
20231211,132100,320452430,2830,2830,2830,2830,0
20231211,132000,320452430,2830,2830,2830,2830,0
20231211,131900,320452430,2830,2830,2830,2830,0
20231211,131800,320452430,2830,2830,2830,2830,3
20231211,131700,320443940,2830,2830,2830,2830,0
20231211,131600,320443940,2830,2825,2830,2825,1705
20231211,131500,315626290,2830,2830,2830,2830,59
20231211,131400,315459320,2830,2830,2830,2830,215
20231211,131300,314850870,2830,2830,2830,2830,0
20231211,131200,314850870,2830,2830,2830,2830,0
20231211,131100,314850870,2830,2830,2830,2830,0
20231211,131000,314850870,2830,2830,2830,2830,275
20231211,130900,314072620,2835,2840,2840,2835,1224
20231211,130800,310602340,2840,2840,2840,2840,112
20231211,130700,310284260,2840,2840,2840,2835,86
20231211,130600,310040320,2840,2840,2840,2840,0
20231211,130500,310040320,2840,2840,2840,2840,0
20231211,130400,310040320,2840,2840,2840,2840,0
20231211,130300,310040320,2840,2840,2840,2840,0
20231211,130200,310040320,2840,2840,2840,2840,1
20231211,130100,310037480,2835,2835,2835,2835,0
20231211,130000,310037480,2835,2835,2835,2835,100
20231211,125900,309753980,2835,2835,2835,2835,0
20231211,125800,309753980,2835,2835,2835,2835,110
20231211,125700,309442130,2835,2835,2835,2835,200
20231211,125600,308875130,2835,2835,2835,2835,0
20231211,125500,308875130,2835,2835,2835,2835,64
20231211,125400,308693690,2840,2840,2840,2840,0
20231211,125300,308693690,2840,2840,2840,2840,0
20231211,125200,308693690,2840,2840,2840,2840,0
20231211,125100,308693690,2840,2840,2840,2840,0
20231211,125000,308693690,2840,2840,2840,2840,20
20231211,124900,308636890,2830,2835,2835,2830,4605
20231211,124800,295600845,2835,2835,2835,2835,0
20231211,124700,295600845,2835,2835,2835,2835,0
20231211,124600,295600845,2835,2835,2835,2835,9
20231211,124500,295575330,2840,2840,2840,2840,30
20231211,124400,295490130,2840,2840,2840,2840,0
20231211,124300,295490130,2840,2840,2840,2840,11
20231211,124200,295458890,2835,2835,2835,2835,0
20231211,124100,295458890,2835,2835,2835,2835,10
20231211,124000,295430540,2835,2835,2835,2835,1
20231211,123900,295427705,2835,2835,2835,2835,1
20231211,123800,295424870,2835,2835,2835,2835,3
20231211,123700,295416365,2835,2830,2835,2830,487
20231211,123600,294036940,2835,2835,2835,2830,573
20231211,123500,292413415,2835,2835,2835,2835,510
20231211,123400,290967565,2835,2835,2835,2835,40
20231211,123300,290854165,2830,2835,2835,2830,112
20231211,123200,290537060,2830,2830,2830,2830,15
20231211,123100,290494610,2830,2830,2830,2830,0
20231211,123000,290494610,2830,2830,2830,2830,200
20231211,122900,289928610,2830,2830,2830,2830,0
20231211,122800,289928610,2830,2830,2830,2830,0
20231211,122700,289928610,2830,2830,2830,2830,80
20231211,122600,289702210,2840,2840,2840,2840,0
20231211,122500,289702210,2840,2840,2840,2840,0
20231211,122400,289702210,2840,2840,2840,2840,0
20231211,122300,289702210,2840,2840,2840,2840,5
20231211,122200,289688010,2830,2830,2830,2830,12
20231211,122100,289654050,2840,2840,2840,2840,0
20231211,122000,289654050,2840,2840,2840,2840,1000
20231211,121900,286814050,2840,2840,2840,2840,0
20231211,121800,286814050,2840,2840,2840,2840,0
20231211,121700,286814050,2840,2840,2840,2840,0
20231211,121600,286814050,2840,2840,2840,2840,0
20231211,121500,286814050,2840,2840,2840,2840,5
20231211,121400,286799850,2840,2840,2840,2840,0
20231211,121300,286799850,2840,2840,2840,2840,15
20231211,121200,286757250,2835,2835,2835,2835,1
20231211,121100,286754415,2840,2830,2840,2830,1002
20231211,121000,283918745,2830,2830,2830,2830,0
20231211,120900,283918745,2830,2830,2830,2830,0
20231211,120800,283918745,2830,2830,2830,2830,0
20231211,120700,283918745,2830,2830,2830,2830,0
20231211,120600,283918745,2830,2830,2830,2830,0
20231211,120500,283918745,2830,2830,2830,2830,93
20231211,120400,283655555,2835,2835,2835,2835,0
20231211,120300,283655555,2835,2830,2835,2830,11
20231211,120200,283624375,2830,2830,2830,2830,0
20231211,120100,283624375,2830,2830,2830,2830,0
20231211,120000,283624375,2830,2830,2830,2830,3027
20231211,115900,275057965,2835,2840,2840,2835,8082
20231211,115800,252127145,2845,2845,2845,2845,31
20231211,115700,252038950,2845,2845,2845,2845,0
20231211,115600,252038950,2845,2845,2845,2845,1714
20231211,115500,247162620,2845,2845,2845,2845,1001
20231211,115400,244314775,2850,2850,2850,2850,0
20231211,115300,244314775,2850,2850,2850,2850,0
20231211,115200,244314775,2850,2850,2850,2850,0
20231211,115100,244314775,2850,2850,2850,2850,932
20231211,115000,241658575,2850,2850,2850,2850,20
20231211,114900,241601575,2850,2850,2850,2850,0
20231211,114800,241601575,2850,2850,2850,2850,0
20231211,114700,241601575,2850,2850,2850,2850,0
20231211,114600,241601575,2850,2850,2850,2850,2
20231211,114500,241595875,2850,2850,2850,2850,0
20231211,114400,241595875,2850,2850,2850,2850,170
20231211,114300,241111375,2850,2850,2850,2850,0
20231211,114200,241111375,2850,2850,2850,2850,343
20231211,114100,240133825,2845,2845,2845,2845,23
20231211,114000,240068390,2845,2850,2855,2845,175
20231211,113900,239570040,2845,2845,2845,2845,0
20231211,113800,239570040,2845,2845,2845,2845,91
20231211,113700,239311145,2850,2850,2850,2850,0
20231211,113600,239311145,2850,2845,2850,2845,5
20231211,113500,239296900,2850,2850,2850,2850,0
20231211,113400,239296900,2850,2850,2850,2850,1364
20231211,113300,235409500,2850,2850,2850,2850,0
20231211,113200,235409500,2850,2850,2850,2850,0
20231211,113100,235409500,2850,2855,2855,2850,672
20231211,113000,233494285,2855,2855,2860,2855,22
20231211,112900,233431375,2850,2850,2850,2850,0
20231211,112800,233431375,2850,2850,2850,2850,0
20231211,112700,233431375,2850,2850,2850,2850,0
20231211,112600,233431375,2850,2850,2850,2850,1
20231211,112500,233428525,2850,2850,2850,2850,0
20231211,112400,233428525,2850,2850,2850,2850,93
20231211,112300,233163475,2850,2850,2850,2850,1600
20231211,112200,228603475,2850,2850,2850,2850,0
20231211,112100,228603475,2850,2850,2850,2850,100
20231211,112000,228318475,2860,2860,2860,2860,0
20231211,111900,228318475,2860,2860,2860,2860,0
20231211,111800,228318475,2860,2860,2860,2860,0
20231211,111700,228318475,2860,2850,2860,2850,119
20231211,111600,227979125,2850,2850,2850,2850,160
20231211,111500,227523125,2850,2850,2850,2850,0
20231211,111400,227523125,2850,2860,2860,2850,346
20231211,111300,226536525,2860,2860,2860,2860,0
20231211,111200,226536525,2860,2860,2860,2860,0
20231211,111100,226536525,2860,2850,2860,2850,479
20231211,111000,225171175,2850,2850,2850,2850,519
20231211,110900,223692025,2850,2855,2855,2850,1888
20231211,110800,218307285,2855,2855,2855,2855,730
20231211,110700,216223135,2860,2860,2860,2860,0
20231211,110600,216223135,2860,2860,2860,2860,300
20231211,110500,215365135,2860,2860,2860,2860,10
20231211,110400,215336535,2860,2860,2860,2860,0
20231211,110300,215336535,2860,2860,2860,2860,0
20231211,110200,215336535,2860,2860,2860,2860,4
20231211,110100,215325095,2860,2860,2860,2860,5
20231211,110000,215310795,2860,2860,2860,2860,2
20231211,105900,215305075,2860,2860,2860,2860,100
20231211,105800,215019075,2860,2860,2860,2860,0
20231211,105700,215019075,2860,2860,2860,2860,500
20231211,105600,213589075,2860,2860,2860,2860,1
20231211,105500,213586215,2845,2845,2845,2845,1
20231211,105400,213583370,2845,2845,2845,2845,1
20231211,105300,213580525,2845,2845,2845,2845,0
20231211,105200,213580525,2845,2845,2845,2845,0
20231211,105100,213580525,2845,2845,2845,2845,0
20231211,105000,213580525,2845,2845,2845,2845,941
20231211,104900,210903380,2845,2845,2845,2845,59
20231211,104800,210735525,2860,2850,2860,2850,139
20231211,104700,210339075,2850,2850,2850,2850,201
20231211,104600,209766225,2850,2850,2850,2850,10
20231211,104500,209737725,2850,2850,2850,2850,44
20231211,104400,209612325,2850,2850,2850,2850,6
20231211,104300,209595225,2850,2850,2850,2850,969
20231211,104200,206833575,2865,2865,2865,2865,0
20231211,104100,206833575,2865,2865,2865,2865,20
20231211,104000,206776275,2845,2845,2845,2845,0
20231211,103900,206776275,2845,2845,2845,2845,90
20231211,103800,206520225,2845,2865,2865,2845,301
20231211,103700,205657880,2840,2840,2840,2840,3
20231211,103600,205649360,2840,2850,2850,2840,1000
20231211,103500,202806225,2865,2865,2865,2865,0
20231211,103400,202806225,2865,2865,2865,2865,300
20231211,103300,201946725,2850,2850,2850,2850,0
20231211,103200,201946725,2850,2850,2850,2850,0
20231211,103100,201946725,2850,2850,2865,2850,204
20231211,103000,201362325,2865,2865,2865,2865,2
20231211,102900,201356595,2875,2875,2875,2875,0
20231211,102800,201356595,2875,2875,2875,2875,0
20231211,102700,201356595,2875,2875,2875,2875,0
20231211,102600,201356595,2875,2875,2875,2875,0
20231211,102500,201356595,2875,2875,2875,2875,0
20231211,102400,201356595,2875,2875,2875,2875,20
20231211,102300,201299095,2870,2840,2870,2840,7457
20231211,102200,179948070,2835,2845,2845,2835,3576
20231211,102100,169794785,2845,2845,2845,2845,175
20231211,102000,169296910,2850,2850,2850,2850,10
20231211,101900,169268410,2850,2850,2850,2850,0
20231211,101800,169268410,2850,2850,2850,2850,1021
20231211,101700,166358560,2850,2855,2855,2840,5053
20231211,101600,151992335,2855,2845,2855,2845,3400
20231211,101500,142289335,2845,2850,2850,2845,3000
20231211,101400,133745480,2855,2855,2855,2855,50
20231211,101300,133602730,2855,2855,2855,2855,676
20231211,101200,131672750,2855,2855,2855,2855,921
20231211,101100,129043295,2860,2865,2865,2860,995
20231211,101000,126194095,2865,2865,2865,2865,0
20231211,100900,126194095,2865,2865,2865,2865,0
20231211,100800,126194095,2865,2865,2865,2865,0
20231211,100700,126194095,2865,2860,2865,2860,134
20231211,100600,125810705,2860,2860,2860,2860,0
20231211,100500,125810705,2860,2860,2860,2860,600
20231211,100400,124094705,2855,2855,2855,2850,1502
20231211,100300,119812495,2855,2855,2855,2855,50
20231211,100200,119669745,2855,2855,2855,2855,392
20231211,100100,118550585,2855,2855,2855,2855,487
20231211,100000,117160200,2860,2855,2860,2855,117
20231211,095900,116826075,2855,2855,2855,2855,46
20231211,095800,116694745,2855,2860,2860,2855,780
20231211,095700,114467840,2860,2860,2860,2860,0
20231211,095600,114467840,2860,2855,2860,2855,1490
20231211,095500,110212800,2870,2870,2870,2870,100
20231211,095400,109925800,2870,2870,2870,2870,20
20231211,095300,109868400,2860,2860,2860,2860,339
20231211,095200,108898860,2870,2870,2870,2870,0
20231211,095100,108898860,2870,2860,2870,2860,2
20231211,095000,108893130,2860,2860,2860,2860,0
20231211,094900,108893130,2860,2860,2860,2860,0
20231211,094800,108893130,2860,2860,2860,2860,124
20231211,094700,108538490,2860,2860,2860,2860,964
20231211,094600,105781450,2860,2860,2860,2860,525
20231211,094500,104279950,2860,2860,2860,2860,37
20231211,094400,104174130,2860,2865,2870,2860,187
20231211,094300,103639220,2860,2860,2870,2855,3920
20231211,094200,92409670,2860,2860,2860,2860,864
20231211,094100,89938630,2860,2865,2865,2860,6
20231211,094000,89921465,2860,2855,2860,2855,2230
20231211,093900,83551095,2860,2860,2860,2860,255
20231211,093800,82821795,2860,2855,2860,2855,1110
20231211,093700,79648595,2855,2860,2860,2855,1413
20231211,093600,75607445,2860,2860,2860,2860,8
20231211,093500,75584565,2860,2860,2860,2860,258
20231211,093400,74846685,2860,2860,2860,2860,0
20231211,093300,74846685,2860,2860,2860,2860,0
20231211,093200,74846685,2860,2860,2860,2860,200
20231211,093100,74274685,2870,2870,2870,2870,345
20231211,093000,73284535,2870,2870,2870,2870,1043
20231211,092900,70291125,2870,2870,2870,2870,5
20231211,092800,70276775,2875,2875,2875,2875,1804
20231211,092700,65090275,2880,2885,2885,2880,26
20231211,092600,65015345,2885,2885,2885,2885,1501
20231211,092500,60684960,2880,2880,2880,2880,2
20231211,092400,60679200,2885,2885,2885,2885,2110
20231211,092300,54591850,2885,2875,2885,2875,25
20231211,092200,54519965,2880,2885,2885,2880,516
20231211,092100,53031385,2885,2870,2885,2870,7434
20231211,092000,31659765,2870,2860,2870,2860,102
20231211,091900,31367035,2860,2860,2860,2860,1
20231211,091800,31364175,2860,2860,2860,2860,159
20231211,091700,30909435,2860,2860,2860,2860,3
20231211,091600,30900855,2860,2855,2870,2855,51
20231211,091500,30754705,2860,2850,2870,2850,802
20231211,091400,28468830,2850,2830,2850,2830,5
20231211,091300,28454660,2850,2845,2850,2830,1275
20231211,091200,24835660,2845,2845,2845,2845,275
20231211,091100,24053285,2845,2850,2850,2845,1108
20231211,091000,20900860,2850,2885,2885,2850,3153
20231211,090900,11878705,2885,2885,2885,2885,5
20231211,090800,11864280,2885,2885,2885,2885,0
20231211,090700,11864280,2885,2870,2885,2870,454
20231211,090600,10555990,2865,2865,2865,2865,1425
20231211,090500,6473365,2870,2870,2870,2865,1797
20231211,090400,1324130,2885,2885,2885,2885,0
20231211,090300,1324130,2885,2885,2885,2885,0
20231211,090200,1324130,2885,2880,2885,2875,51
20231211,090100,1177190,2875,2875,2875,2875,0
20231211,090000,1177190,2875,2870,2875,2870,410