KissMeData/024850/min/candle-20231201.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231201,190700,558937770,2460,2460,2460,2460,3345
20231201,190600,558937770,2460,2460,2460,2460,0
20231201,190500,558937770,2460,2460,2460,2460,0
20231201,190400,558937770,2460,2460,2460,2460,0
20231201,190300,558937770,2460,2460,2460,2460,0
20231201,190200,558937770,2460,2460,2460,2460,0
20231201,190100,558937770,2460,2460,2460,2460,0
20231201,190000,558937770,2460,2460,2460,2460,0
20231201,185900,558937770,2460,2460,2460,2460,0
20231201,185800,558937770,2460,2460,2460,2460,0
20231201,185700,558937770,2460,2460,2460,2460,0
20231201,185600,558937770,2460,2460,2460,2460,0
20231201,185500,558937770,2460,2460,2460,2460,0
20231201,185400,558937770,2460,2460,2460,2460,0
20231201,185300,558937770,2460,2460,2460,2460,0
20231201,185200,558937770,2460,2460,2460,2460,0
20231201,185100,558937770,2460,2460,2460,2460,0
20231201,185000,558937770,2460,2460,2460,2460,0
20231201,184900,558937770,2460,2460,2460,2460,0
20231201,184800,558937770,2460,2460,2460,2460,0
20231201,184700,558937770,2460,2460,2460,2460,0
20231201,184600,558937770,2460,2460,2460,2460,0
20231201,184500,558937770,2460,2460,2460,2460,0
20231201,184400,558937770,2460,2460,2460,2460,0
20231201,184300,558937770,2460,2460,2460,2460,0
20231201,184200,558937770,2460,2460,2460,2460,0
20231201,184100,558937770,2460,2460,2460,2460,0
20231201,184000,558937770,2460,2460,2460,2460,0
20231201,183900,558937770,2460,2460,2460,2460,0
20231201,183800,558937770,2460,2460,2460,2460,0
20231201,183700,558937770,2460,2460,2460,2460,3345
20231201,183600,558937770,2460,2460,2460,2460,0
20231201,183500,558937770,2460,2460,2460,2460,0
20231201,183400,558937770,2460,2460,2460,2460,0
20231201,183300,558937770,2460,2460,2460,2460,0
20231201,183200,558937770,2460,2460,2460,2460,0
20231201,183100,558937770,2460,2460,2460,2460,0
20231201,183000,558937770,2460,2460,2460,2460,0
20231201,182900,558937770,2460,2460,2460,2460,0
20231201,182800,558937770,2460,2460,2460,2460,0
20231201,182700,558937770,2460,2460,2460,2460,0
20231201,182600,558937770,2460,2460,2460,2460,0
20231201,182500,558937770,2460,2460,2460,2460,0
20231201,182400,558937770,2460,2460,2460,2460,0
20231201,182300,558937770,2460,2460,2460,2460,0
20231201,182200,558937770,2460,2460,2460,2460,0
20231201,182100,558937770,2460,2460,2460,2460,0
20231201,182000,558937770,2460,2460,2460,2460,0
20231201,181900,558937770,2460,2460,2460,2460,0
20231201,181800,558937770,2460,2460,2460,2460,0
20231201,181700,558937770,2460,2460,2460,2460,0
20231201,181600,558937770,2460,2460,2460,2460,0
20231201,181500,558937770,2460,2460,2460,2460,0
20231201,181400,558937770,2460,2460,2460,2460,0
20231201,181300,558937770,2460,2460,2460,2460,0
20231201,181200,558937770,2460,2460,2460,2460,0
20231201,181100,558937770,2460,2460,2460,2460,0
20231201,181000,558937770,2460,2460,2460,2460,0
20231201,180900,558937770,2460,2460,2460,2460,0
20231201,180800,558937770,2460,2460,2460,2460,0
20231201,180700,558937770,2460,2460,2460,2460,3345
20231201,180600,558937770,2460,2460,2460,2460,0
20231201,180500,558937770,2460,2460,2460,2460,0
20231201,180400,558937770,2460,2460,2460,2460,0
20231201,180300,558937770,2460,2460,2460,2460,0
20231201,180200,558937770,2460,2460,2460,2460,0
20231201,180100,558937770,2460,2460,2460,2460,0
20231201,180000,558937770,2460,2460,2460,2460,0
20231201,175900,558937770,2460,2460,2460,2460,0
20231201,175800,558937770,2460,2460,2460,2460,0
20231201,175700,558937770,2460,2460,2460,2460,0
20231201,175600,558937770,2460,2460,2460,2460,0
20231201,175500,558937770,2460,2460,2460,2460,0
20231201,175400,558937770,2460,2460,2460,2460,0
20231201,175300,558937770,2460,2460,2460,2460,0
20231201,175200,558937770,2460,2460,2460,2460,0
20231201,175100,558937770,2460,2460,2460,2460,0
20231201,175000,558937770,2460,2460,2460,2460,0
20231201,174900,558937770,2460,2460,2460,2460,0
20231201,174800,558937770,2460,2460,2460,2460,0
20231201,174700,558937770,2460,2460,2460,2460,0
20231201,174600,558937770,2460,2460,2460,2460,0
20231201,174500,558937770,2460,2460,2460,2460,0
20231201,174400,558937770,2460,2460,2460,2460,0
20231201,174300,558937770,2460,2460,2460,2460,0
20231201,174200,558937770,2460,2460,2460,2460,0
20231201,174100,558937770,2460,2460,2460,2460,0
20231201,174000,558937770,2460,2460,2460,2460,0
20231201,173900,558937770,2460,2460,2460,2460,0
20231201,173800,558937770,2460,2460,2460,2460,0
20231201,173700,558937770,2460,2460,2460,2460,3345
20231201,173600,558937770,2460,2460,2460,2460,0
20231201,173500,558937770,2460,2460,2460,2460,0
20231201,173400,558937770,2460,2460,2460,2460,0
20231201,173300,558937770,2460,2460,2460,2460,0
20231201,173200,558937770,2460,2460,2460,2460,0
20231201,173100,558937770,2460,2460,2460,2460,0
20231201,173000,558937770,2460,2460,2460,2460,0
20231201,172900,558937770,2460,2460,2460,2460,0
20231201,172800,558937770,2460,2460,2460,2460,0
20231201,172700,558937770,2460,2460,2460,2460,0
20231201,172600,558937770,2460,2460,2460,2460,0
20231201,172500,558937770,2460,2460,2460,2460,0
20231201,172400,558937770,2460,2460,2460,2460,0
20231201,172300,558937770,2460,2460,2460,2460,0
20231201,172200,558937770,2460,2460,2460,2460,0
20231201,172100,558937770,2460,2460,2460,2460,0
20231201,172000,558937770,2460,2460,2460,2460,0
20231201,171900,558937770,2460,2460,2460,2460,0
20231201,171800,558937770,2460,2460,2460,2460,0
20231201,171700,558937770,2460,2460,2460,2460,0
20231201,171600,558937770,2460,2460,2460,2460,0
20231201,171500,558937770,2460,2460,2460,2460,0
20231201,171400,558937770,2460,2460,2460,2460,0
20231201,171300,558937770,2460,2460,2460,2460,0
20231201,171200,558937770,2460,2460,2460,2460,0
20231201,171100,558937770,2460,2460,2460,2460,0
20231201,171000,558937770,2460,2460,2460,2460,0
20231201,170900,558937770,2460,2460,2460,2460,0
20231201,170800,558937770,2460,2460,2460,2460,0
20231201,170700,558937770,2460,2460,2460,2460,3345
20231201,170600,558937770,2460,2460,2460,2460,0
20231201,170500,558937770,2460,2460,2460,2460,0
20231201,170400,558937770,2460,2460,2460,2460,0
20231201,170300,558937770,2460,2460,2460,2460,0
20231201,170200,558937770,2460,2460,2460,2460,0
20231201,170100,558937770,2460,2460,2460,2460,0
20231201,170000,558937770,2460,2460,2460,2460,0
20231201,165900,558937770,2460,2460,2460,2460,0
20231201,165800,558937770,2460,2460,2460,2460,0
20231201,165700,558937770,2460,2460,2460,2460,0
20231201,165600,558937770,2460,2460,2460,2460,0
20231201,165500,558937770,2460,2460,2460,2460,0
20231201,165400,558937770,2460,2460,2460,2460,0
20231201,165300,558937770,2460,2460,2460,2460,0
20231201,165200,558937770,2460,2460,2460,2460,0
20231201,165100,558937770,2460,2460,2460,2460,0
20231201,165000,558937770,2460,2460,2460,2460,0
20231201,164900,558937770,2460,2460,2460,2460,0
20231201,164800,558937770,2460,2460,2460,2460,0
20231201,164700,558937770,2460,2460,2460,2460,0
20231201,164600,558937770,2460,2460,2460,2460,0
20231201,164500,558937770,2460,2460,2460,2460,0
20231201,164400,558937770,2460,2460,2460,2460,0
20231201,164300,558937770,2460,2460,2460,2460,0
20231201,164200,558937770,2460,2460,2460,2460,0
20231201,164100,558937770,2460,2460,2460,2460,0
20231201,164000,558937770,2460,2460,2460,2460,0
20231201,163900,558937770,2460,2460,2460,2460,0
20231201,163800,558937770,2460,2460,2460,2460,0
20231201,163700,558937770,2460,2460,2460,2460,3345
20231201,163600,558937770,2460,2460,2460,2460,0
20231201,163500,558937770,2460,2460,2460,2460,0
20231201,163400,558937770,2460,2460,2460,2460,0
20231201,163300,558937770,2460,2460,2460,2460,0
20231201,163200,558937770,2460,2460,2460,2460,0
20231201,163100,558937770,2460,2460,2460,2460,0
20231201,163000,558937770,2460,2460,2460,2460,0
20231201,162900,558937770,2460,2460,2460,2460,0
20231201,162800,558937770,2460,2460,2460,2460,0
20231201,162700,558937770,2460,2460,2460,2460,0
20231201,162600,558937770,2460,2460,2460,2460,0
20231201,162500,558937770,2460,2460,2460,2460,0
20231201,162400,558937770,2460,2460,2460,2460,0
20231201,162300,558937770,2460,2460,2460,2460,0
20231201,162200,558937770,2460,2460,2460,2460,0
20231201,162100,558937770,2460,2460,2460,2460,0
20231201,162000,558937770,2460,2460,2460,2460,0
20231201,161900,558937770,2460,2460,2460,2460,0
20231201,161800,558937770,2460,2460,2460,2460,0
20231201,161700,558937770,2460,2460,2460,2460,0
20231201,161600,558937770,2460,2460,2460,2460,0
20231201,161500,558937770,2460,2460,2460,2460,0
20231201,161400,558937770,2460,2460,2460,2460,0
20231201,161300,558937770,2460,2460,2460,2460,0
20231201,161200,558937770,2460,2460,2460,2460,0
20231201,161100,558937770,2460,2460,2460,2460,0
20231201,161000,558937770,2460,2460,2460,2460,0
20231201,160900,558937770,2460,2460,2460,2460,0
20231201,160800,558937770,2460,2460,2460,2460,0
20231201,160700,558937770,2460,2460,2460,2460,3345
20231201,160600,558937770,2460,2460,2460,2460,0
20231201,160500,558937770,2460,2460,2460,2460,0
20231201,160400,558937770,2460,2460,2460,2460,0
20231201,160300,558937770,2460,2460,2460,2460,0
20231201,160200,558937770,2460,2460,2460,2460,0
20231201,160100,558937770,2460,2460,2460,2460,0
20231201,160000,558937770,2460,2460,2460,2460,0
20231201,155900,558937770,2460,2460,2460,2460,0
20231201,155800,558937770,2460,2460,2460,2460,0
20231201,155700,558937770,2460,2460,2460,2460,0
20231201,155600,558937770,2460,2460,2460,2460,0
20231201,155500,558937770,2460,2460,2460,2460,0
20231201,155400,558937770,2460,2460,2460,2460,0
20231201,155300,558937770,2460,2460,2460,2460,0
20231201,155200,558937770,2460,2460,2460,2460,0
20231201,155100,558937770,2460,2460,2460,2460,0
20231201,155000,558937770,2460,2460,2460,2460,0
20231201,154900,558937770,2460,2460,2460,2460,0
20231201,154800,558937770,2460,2460,2460,2460,0
20231201,154700,558937770,2460,2460,2460,2460,0
20231201,154600,558937770,2460,2460,2460,2460,0
20231201,154500,558937770,2460,2460,2460,2460,0
20231201,154400,558937770,2460,2460,2460,2460,0
20231201,154300,558937770,2460,2460,2460,2460,0
20231201,154200,558937770,2460,2460,2460,2460,0
20231201,154100,558937770,2460,2460,2460,2460,0
20231201,154000,558937770,2460,2460,2460,2460,0
20231201,153900,558937770,2460,2460,2460,2460,0
20231201,153800,558937770,2460,2460,2460,2460,0
20231201,153700,558937770,2460,2460,2460,2460,3345
20231201,153600,558937770,2460,2460,2460,2460,0
20231201,153500,558937770,2460,2460,2460,2460,0
20231201,153400,558937770,2460,2460,2460,2460,0
20231201,153300,558937770,2460,2460,2460,2460,0
20231201,153200,558937770,2460,2460,2460,2460,0
20231201,153100,558937770,2460,2460,2460,2460,0
20231201,153000,558937770,2460,2460,2460,2460,3345
20231201,152900,550709070,2470,2470,2470,2470,0
20231201,152800,550709070,2470,2470,2470,2470,0
20231201,152700,550709070,2470,2470,2470,2470,0
20231201,152600,550709070,2470,2470,2470,2470,0
20231201,152500,550709070,2470,2470,2470,2470,0
20231201,152400,550709070,2470,2470,2470,2470,0
20231201,152300,550709070,2470,2470,2470,2470,0
20231201,152200,550709070,2470,2470,2470,2470,0
20231201,152100,550709070,2470,2470,2470,2470,0
20231201,152000,550709070,2470,2470,2470,2470,0
20231201,151900,550709070,2470,2460,2470,2460,523
20231201,151800,549419005,2465,2460,2465,2460,91
20231201,151700,549195135,2465,2460,2465,2460,565
20231201,151600,547805190,2465,2465,2465,2465,201
20231201,151500,547309725,2470,2470,2470,2470,0
20231201,151400,547309725,2470,2465,2470,2465,935
20231201,151300,545004945,2465,2470,2470,2465,4
20231201,151200,544995080,2465,2475,2475,2465,4
20231201,151100,544985210,2470,2470,2470,2470,2149
20231201,151000,539677180,2475,2470,2475,2470,961
20231201,150900,537303010,2475,2475,2475,2475,2
20231201,150800,537298060,2475,2475,2475,2470,7053
20231201,150700,519842135,2475,2475,2475,2475,11
20231201,150600,519814910,2480,2480,2480,2480,0
20231201,150500,519814910,2480,2480,2480,2480,0
20231201,150400,519814910,2480,2480,2480,2480,0
20231201,150300,519814910,2480,2480,2480,2480,0
20231201,150200,519814910,2480,2480,2480,2480,0
20231201,150100,519814910,2480,2475,2480,2460,2001
20231201,150000,514875790,2475,2465,2475,2465,5674
20231201,145900,500849380,2465,2465,2465,2465,1013
20231201,145800,498352335,2470,2470,2470,2470,33
20231201,145700,498270825,2470,2470,2470,2470,1
20231201,145600,498268355,2465,2465,2465,2465,273
20231201,145500,497595410,2475,2475,2475,2475,1
20231201,145400,497592935,2465,2465,2465,2465,989
20231201,145300,495155050,2460,2460,2460,2460,1
20231201,145200,495152590,2465,2465,2465,2465,0
20231201,145100,495152590,2465,2465,2465,2465,0
20231201,145000,495152590,2465,2465,2465,2460,122
20231201,144900,494852110,2465,2460,2465,2460,14
20231201,144800,494817665,2460,2470,2470,2460,241
20231201,144700,494224095,2450,2450,2450,2450,0
20231201,144600,494224095,2450,2450,2450,2450,0
20231201,144500,494224095,2450,2470,2475,2450,6003
20231201,144400,479470285,2475,2475,2475,2475,1000
20231201,144300,476995285,2475,2475,2475,2475,79
20231201,144200,476799760,2475,2475,2475,2475,20
20231201,144100,476750260,2475,2475,2475,2475,3
20231201,144000,476742835,2475,2475,2475,2475,0
20231201,143900,476742835,2475,2475,2475,2465,1781
20231201,143800,472352650,2465,2460,2465,2460,2236
20231201,143700,466845985,2455,2450,2455,2450,1045
20231201,143600,464285510,2465,2465,2465,2465,0
20231201,143500,464285510,2465,2460,2465,2450,4165
20231201,143400,454069600,2470,2470,2470,2470,0
20231201,143300,454069600,2470,2465,2470,2455,12001
20231201,143200,424576155,2475,2470,2475,2470,4
20231201,143100,424566265,2465,2465,2465,2465,0
20231201,143000,424566265,2465,2465,2465,2465,6
20231201,142900,424551475,2465,2465,2465,2465,1558
20231201,142800,420711005,2475,2475,2475,2475,0
20231201,142700,420711005,2475,2470,2475,2470,24
20231201,142600,420651720,2470,2470,2470,2470,912
20231201,142500,418399080,2480,2480,2480,2480,0
20231201,142400,418399080,2480,2480,2480,2480,10
20231201,142300,418374280,2480,2480,2480,2480,0
20231201,142200,418374280,2480,2480,2480,2480,1
20231201,142100,418371800,2480,2480,2480,2480,0
20231201,142000,418371800,2480,2475,2480,2475,1129
20231201,141900,415577520,2475,2475,2475,2475,1347
20231201,141800,412243695,2475,2475,2475,2475,0
20231201,141700,412243695,2475,2475,2475,2475,0
20231201,141600,412243695,2475,2465,2475,2465,301
20231201,141500,411501720,2465,2465,2465,2465,0
20231201,141400,411501720,2465,2465,2465,2465,3
20231201,141300,411494325,2465,2465,2465,2460,2003
20231201,141200,406563105,2475,2475,2475,2475,0
20231201,141100,406563105,2475,2475,2475,2475,231
20231201,141000,405991380,2475,2475,2475,2475,250
20231201,140900,405372630,2465,2465,2465,2465,0
20231201,140800,405372630,2465,2465,2465,2465,45
20231201,140700,405261705,2465,2465,2465,2465,60
20231201,140600,405113805,2465,2465,2465,2460,420
20231201,140500,404078515,2465,2465,2465,2460,684
20231201,140400,402392495,2475,2475,2475,2475,0
20231201,140300,402392495,2475,2475,2475,2475,3
20231201,140200,402385070,2470,2470,2470,2470,3525
20231201,140100,393678320,2475,2475,2475,2475,0
20231201,140000,393678320,2475,2475,2475,2475,0
20231201,135900,393678320,2475,2475,2475,2475,218
20231201,135800,393138770,2470,2470,2470,2470,0
20231201,135700,393138770,2470,2470,2470,2470,0
20231201,135600,393138770,2470,2470,2470,2470,0
20231201,135500,393138770,2470,2470,2470,2470,2
20231201,135400,393133830,2480,2480,2480,2480,0
20231201,135300,393133830,2480,2480,2480,2480,0
20231201,135200,393133830,2480,2480,2480,2480,0
20231201,135100,393133830,2480,2480,2480,2480,0
20231201,135000,393133830,2480,2475,2480,2475,2224
20231201,134900,387619430,2480,2480,2480,2480,0
20231201,134800,387619430,2480,2480,2480,2480,0
20231201,134700,387619430,2480,2480,2480,2480,8
20231201,134600,387599590,2475,2475,2475,2475,0
20231201,134500,387599590,2475,2475,2475,2475,58
20231201,134400,387456040,2475,2475,2475,2475,0
20231201,134300,387456040,2475,2475,2475,2475,0
20231201,134200,387456040,2475,2475,2475,2475,170
20231201,134100,387035290,2475,2475,2475,2475,14
20231201,134000,387000640,2480,2480,2480,2480,2
20231201,133900,386995680,2480,2480,2480,2480,1
20231201,133800,386993200,2475,2475,2475,2475,0
20231201,133700,386993200,2475,2475,2475,2475,0
20231201,133600,386993200,2475,2480,2480,2475,193
20231201,133500,386515510,2480,2480,2480,2480,20
20231201,133400,386465910,2480,2480,2480,2480,21
20231201,133300,386413830,2475,2475,2475,2475,16
20231201,133200,386374230,2475,2475,2475,2475,1195
20231201,133100,383416605,2475,2475,2475,2465,38
20231201,133000,383322885,2465,2465,2465,2465,0
20231201,132900,383322885,2465,2475,2475,2465,183
20231201,132800,382870540,2475,2475,2475,2475,0
20231201,132700,382870540,2475,2475,2475,2470,10
20231201,132600,382845825,2470,2470,2470,2470,0
20231201,132500,382845825,2470,2470,2470,2470,0
20231201,132400,382845825,2470,2470,2470,2470,400
20231201,132300,381857825,2470,2470,2470,2470,0
20231201,132200,381857825,2470,2470,2470,2470,0
20231201,132100,381857825,2470,2470,2470,2470,101
20231201,132000,381608355,2465,2470,2470,2465,894
20231201,131900,379400425,2460,2470,2470,2460,101
20231201,131800,379151955,2470,2470,2470,2470,350
20231201,131700,378287455,2470,2470,2470,2470,0
20231201,131600,378287455,2470,2470,2470,2470,1
20231201,131500,378284985,2465,2465,2470,2455,4569
20231201,131400,367040275,2470,2470,2470,2470,0
20231201,131300,367040275,2470,2470,2470,2470,1
20231201,131200,367037805,2465,2470,2475,2465,777
20231201,131100,365119610,2470,2470,2470,2470,0
20231201,131000,365119610,2470,2470,2470,2470,104
20231201,130900,364862730,2470,2470,2470,2470,59
20231201,130800,364717000,2470,2470,2470,2470,146
20231201,130700,364356380,2470,2465,2470,2465,12
20231201,130600,364326745,2460,2465,2465,2460,138
20231201,130500,363987115,2465,2465,2465,2460,13980
20231201,130400,329595410,2465,2465,2465,2465,1040
20231201,130300,327031810,2465,2470,2470,2465,4749
20231201,130200,315325275,2470,2475,2475,2470,56
20231201,130100,315186905,2475,2470,2475,2470,114
20231201,130000,314904775,2465,2465,2465,2465,0
20231201,125900,314904775,2465,2470,2470,2465,725
20231201,125800,313114030,2480,2480,2480,2480,0
20231201,125700,313114030,2480,2480,2480,2480,50
20231201,125600,312990030,2480,2480,2480,2480,30
20231201,125500,312915630,2480,2480,2480,2480,36
20231201,125400,312826350,2480,2480,2480,2480,48
20231201,125300,312707310,2480,2480,2480,2480,11
20231201,125200,312680030,2465,2465,2465,2465,55
20231201,125100,312544455,2465,2465,2465,2465,0
20231201,125000,312544455,2465,2470,2470,2465,1931
20231201,124900,307779885,2470,2470,2470,2470,1884
20231201,124800,303126405,2480,2480,2480,2480,3
20231201,124700,303118965,2480,2480,2480,2480,1
20231201,124600,303116485,2470,2470,2470,2470,0
20231201,124500,303116485,2470,2475,2475,2470,567
20231201,124400,301715930,2470,2470,2470,2470,0
20231201,124300,301715930,2470,2470,2470,2470,505
20231201,124200,300468580,2470,2470,2470,2470,0
20231201,124100,300468580,2470,2470,2470,2470,0
20231201,124000,300468580,2470,2480,2480,2470,186
20231201,123900,300009040,2480,2480,2480,2480,0
20231201,123800,300009040,2480,2480,2480,2480,0
20231201,123700,300009040,2480,2475,2480,2470,7885
20231201,123600,280524050,2475,2475,2475,2475,0
20231201,123500,280524050,2475,2475,2475,2475,9057
20231201,123400,258107975,2480,2480,2480,2480,205
20231201,123300,257599575,2480,2480,2480,2480,0
20231201,123200,257599575,2480,2480,2480,2480,11
20231201,123100,257572295,2480,2480,2480,2480,30
20231201,123000,257497895,2480,2480,2480,2480,10
20231201,122900,257473095,2480,2480,2480,2480,234
20231201,122800,256892775,2480,2480,2480,2480,0
20231201,122700,256892775,2480,2480,2480,2480,0
20231201,122600,256892775,2480,2480,2480,2480,205
20231201,122500,256384375,2480,2480,2480,2480,100
20231201,122400,256136375,2480,2480,2480,2480,2
20231201,122300,256131415,2480,2480,2480,2480,0
20231201,122200,256131415,2480,2480,2480,2480,2
20231201,122100,256126455,2480,2480,2480,2480,23
20231201,122000,256069415,2480,2480,2480,2480,237
20231201,121900,255481655,2480,2480,2480,2480,0
20231201,121800,255481655,2480,2480,2480,2480,2
20231201,121700,255476695,2480,2480,2480,2480,100
20231201,121600,255228695,2480,2480,2480,2480,704
20231201,121500,253482775,2480,2480,2480,2480,0
20231201,121400,253482775,2480,2480,2480,2480,0
20231201,121300,253482775,2480,2480,2480,2480,0
20231201,121200,253482775,2480,2480,2480,2480,0
20231201,121100,253482775,2480,2480,2480,2480,0
20231201,121000,253482775,2480,2480,2480,2480,555
20231201,120900,252106375,2480,2480,2480,2480,561
20231201,120800,250715095,2480,2480,2480,2480,0
20231201,120700,250715095,2480,2480,2480,2480,10
20231201,120600,250690295,2480,2475,2480,2475,95
20231201,120500,250455165,2480,2480,2480,2480,211
20231201,120400,249931885,2480,2480,2480,2480,2
20231201,120300,249926925,2480,2480,2480,2480,2625
20231201,120200,243416925,2480,2480,2480,2480,200
20231201,120100,242920925,2480,2480,2480,2480,46
20231201,120000,242806845,2480,2480,2480,2480,114
20231201,115900,242524125,2480,2480,2480,2480,10
20231201,115800,242499325,2480,2480,2480,2480,0
20231201,115700,242499325,2480,2480,2480,2480,0
20231201,115600,242499325,2480,2480,2480,2480,0
20231201,115500,242499325,2480,2480,2480,2480,0
20231201,115400,242499325,2480,2480,2480,2480,7
20231201,115300,242481965,2480,2480,2480,2480,3000
20231201,115200,235041965,2480,2480,2480,2480,0
20231201,115100,235041965,2480,2480,2480,2480,20
20231201,115000,234992365,2480,2480,2480,2480,0
20231201,114900,234992365,2480,2480,2480,2480,1
20231201,114800,234989885,2475,2475,2480,2475,413
20231201,114700,233967410,2480,2480,2480,2480,0
20231201,114600,233967410,2480,2480,2480,2480,0
20231201,114500,233967410,2480,2480,2480,2480,0
20231201,114400,233967410,2480,2480,2480,2480,154
20231201,114300,233585490,2480,2480,2480,2480,13
20231201,114200,233553250,2480,2480,2480,2480,10
20231201,114100,233528450,2480,2480,2480,2480,0
20231201,114000,233528450,2480,2480,2480,2480,230
20231201,113900,232958050,2480,2480,2480,2480,33
20231201,113800,232876210,2480,2480,2480,2480,0
20231201,113700,232876210,2480,2480,2480,2480,0
20231201,113600,232876210,2480,2480,2480,2480,18
20231201,113500,232831570,2480,2480,2480,2480,1471
20231201,113400,229183490,2480,2480,2480,2480,0
20231201,113300,229183490,2480,2480,2480,2480,0
20231201,113200,229183490,2480,2480,2480,2480,4
20231201,113100,229173570,2480,2475,2480,2475,1102
20231201,113000,226445610,2480,2475,2480,2475,1100
20231201,112900,223722610,2480,2480,2480,2480,3
20231201,112800,223715170,2480,2480,2480,2475,563
20231201,112700,222319230,2480,2480,2480,2480,62
20231201,112600,222165470,2475,2475,2475,2475,500
20231201,112500,220927970,2475,2475,2480,2475,4629
20231201,112400,209471190,2480,2480,2480,2480,0
20231201,112300,209471190,2480,2480,2480,2480,501
20231201,112200,208228710,2480,2480,2480,2480,7777
20231201,112100,188941750,2490,2490,2490,2490,0
20231201,112000,188941750,2490,2490,2490,2490,0
20231201,111900,188941750,2490,2480,2490,2480,1001
20231201,111800,186459260,2485,2485,2485,2485,521
20231201,111700,185164575,2490,2485,2490,2485,5
20231201,111600,185152145,2485,2485,2485,2485,0
20231201,111500,185152145,2485,2485,2485,2485,0
20231201,111400,185152145,2485,2485,2485,2485,1
20231201,111300,185149660,2485,2490,2495,2485,164
20231201,111200,184742100,2490,2495,2495,2490,205
20231201,111100,184230650,2495,2495,2495,2495,0
20231201,111000,184230650,2495,2495,2495,2495,0
20231201,110900,184230650,2495,2495,2495,2495,0
20231201,110800,184230650,2495,2495,2495,2495,0
20231201,110700,184230650,2495,2495,2495,2495,0
20231201,110600,184230650,2495,2495,2495,2495,35
20231201,110500,184143325,2495,2495,2495,2495,0
20231201,110400,184143325,2495,2495,2495,2485,6
20231201,110300,184128375,2485,2490,2490,2485,4728
20231201,110200,172374830,2500,2500,2500,2500,200
20231201,110100,171874830,2500,2500,2500,2500,4
20231201,110000,171864830,2500,2500,2500,2500,0
20231201,105900,171864830,2500,2500,2500,2500,1
20231201,105800,171862330,2500,2500,2500,2500,113
20231201,105700,171579830,2500,2500,2500,2500,0
20231201,105600,171579830,2500,2500,2500,2500,0
20231201,105500,171579830,2500,2500,2500,2500,0
20231201,105400,171579830,2500,2490,2500,2490,295
20231201,105300,170845270,2495,2495,2495,2495,0
20231201,105200,170845270,2495,2495,2495,2495,1189
20231201,105100,167878715,2495,2495,2495,2495,0
20231201,105000,167878715,2495,2495,2495,2495,0
20231201,104900,167878715,2495,2495,2495,2495,0
20231201,104800,167878715,2495,2495,2495,2495,0
20231201,104700,167878715,2495,2495,2495,2495,154
20231201,104600,167494485,2495,2490,2495,2490,6185
20231201,104500,152079225,2485,2485,2485,2485,0
20231201,104400,152079225,2485,2485,2485,2485,1
20231201,104300,152076740,2490,2490,2490,2490,4
20231201,104200,152066780,2490,2490,2490,2490,200
20231201,104100,151568780,2490,2490,2490,2490,0
20231201,104000,151568780,2490,2490,2490,2490,946
20231201,103900,149213240,2490,2490,2490,2490,0
20231201,103800,149213240,2490,2490,2490,2490,55
20231201,103700,149076290,2490,2495,2495,2490,1502
20231201,103600,145336300,2495,2495,2495,2495,12
20231201,103500,145306360,2495,2490,2495,2490,13
20231201,103400,145273975,2495,2495,2495,2495,0
20231201,103300,145273975,2495,2495,2495,2495,3
20231201,103200,145266490,2495,2495,2495,2495,0
20231201,103100,145266490,2495,2495,2495,2495,43
20231201,103000,145159205,2495,2495,2495,2495,4724
20231201,102900,133372825,2495,2495,2495,2495,100
20231201,102800,133123325,2495,2490,2495,2490,161
20231201,102700,132722430,2495,2495,2495,2495,0
20231201,102600,132722430,2495,2495,2495,2495,0
20231201,102500,132722430,2495,2490,2495,2490,881
20231201,102400,130528680,2490,2490,2490,2490,30
20231201,102300,130453980,2490,2490,2490,2490,101
20231201,102200,130202490,2495,2495,2495,2495,3
20231201,102100,130195005,2495,2495,2500,2490,72
20231201,102000,130015460,2490,2490,2490,2490,0
20231201,101900,130015460,2490,2490,2490,2490,2244
20231201,101800,124427900,2490,2490,2490,2490,164
20231201,101700,124019540,2485,2485,2485,2480,3002
20231201,101600,116569745,2490,2490,2490,2490,0
20231201,101500,116569745,2490,2490,2490,2490,5
20231201,101400,116557295,2490,2490,2490,2490,0
20231201,101300,116557295,2490,2490,2490,2490,10
20231201,101200,116532395,2485,2485,2485,2485,0
20231201,101100,116532395,2485,2485,2485,2485,40
20231201,101000,116432995,2485,2490,2490,2485,2001
20231201,100900,111460505,2490,2490,2490,2490,18
20231201,100800,111415685,2490,2490,2490,2490,20
20231201,100700,111365885,2490,2500,2500,2490,492
20231201,100600,110140795,2500,2485,2500,2485,33
20231201,100500,110058760,2500,2490,2500,2490,1116
20231201,100400,107279640,2485,2485,2485,2485,0
20231201,100300,107279640,2485,2490,2490,2485,22
20231201,100200,107224965,2495,2495,2495,2495,0
20231201,100100,107224965,2495,2495,2495,2495,0
20231201,100000,107224965,2495,2495,2495,2495,0
20231201,095900,107224965,2495,2490,2495,2490,22
20231201,095800,107170180,2490,2490,2495,2490,156
20231201,095700,106781735,2495,2495,2495,2495,0
20231201,095600,106781735,2495,2495,2495,2495,0
20231201,095500,106781735,2495,2495,2495,2495,14
20231201,095400,106746805,2495,2495,2495,2495,0
20231201,095300,106746805,2495,2495,2495,2495,0
20231201,095200,106746805,2495,2495,2495,2495,0
20231201,095100,106746805,2495,2480,2495,2480,164
20231201,095000,106339125,2495,2490,2495,2480,1907
20231201,094900,101601045,2500,2495,2500,2490,501
20231201,094800,100353490,2495,2490,2495,2490,495
20231201,094700,99119495,2490,2490,2490,2490,1400
20231201,094600,95633495,2495,2495,2495,2490,79
20231201,094500,95436625,2495,2495,2500,2490,565
20231201,094400,94029445,2495,2500,2500,2495,14
20231201,094300,93994470,2500,2495,2500,2495,47
20231201,094200,93877195,2500,2500,2500,2495,609
20231201,094100,92354705,2505,2505,2505,2500,554
20231201,094000,90969435,2510,2505,2510,2505,23
20231201,093900,90911815,2500,2495,2500,2495,221
20231201,093800,90359875,2495,2500,2500,2495,357
20231201,093700,89468910,2500,2495,2500,2495,485
20231201,093600,88258830,2495,2495,2495,2495,291
20231201,093500,87532785,2500,2505,2505,2500,3061
20231201,093400,79879780,2505,2510,2510,2505,251
20231201,093300,79251020,2505,2505,2505,2505,31
20231201,093200,79173365,2505,2510,2510,2505,51
20231201,093100,79045385,2510,2510,2510,2510,0
20231201,093000,79045385,2510,2505,2510,2505,321
20231201,092900,78241255,2515,2505,2515,2505,13344
20231201,092800,44762265,2505,2500,2505,2500,1007
20231201,092700,42244760,2490,2490,2500,2490,186
20231201,092600,41781580,2495,2495,2505,2495,1121
20231201,092500,38984675,2490,2495,2495,2490,808
20231201,092400,36970765,2505,2500,2505,2500,1011
20231201,092300,34443260,2500,2500,2500,2500,9
20231201,092200,34420760,2500,2500,2500,2490,6787
20231201,092100,17471660,2505,2505,2505,2505,0
20231201,092000,17471660,2505,2505,2505,2505,5
20231201,091900,17459135,2505,2505,2505,2505,0
20231201,091800,17459135,2505,2505,2505,2505,0
20231201,091700,17459135,2505,2505,2505,2505,0
20231201,091600,17459135,2505,2505,2505,2505,9
20231201,091500,17436590,2505,2505,2505,2505,0
20231201,091400,17436590,2505,2505,2505,2505,0
20231201,091300,17436590,2505,2505,2505,2505,0
20231201,091200,17436590,2505,2505,2505,2505,0
20231201,091100,17436590,2505,2505,2505,2505,3133
20231201,091000,9588425,2510,2505,2510,2505,641
20231201,090900,7980975,2510,2505,2510,2505,61
20231201,090800,7828165,2510,2510,2510,2510,325
20231201,090700,7012415,2510,2505,2510,2505,13
20231201,090600,6979845,2505,2520,2520,2505,15
20231201,090500,6942255,2505,2505,2505,2505,2
20231201,090400,6937245,2505,2505,2505,2505,114
20231201,090300,6651675,2505,2505,2505,2505,1000
20231201,090200,4146675,2530,2505,2530,2505,706
20231201,090100,2377995,2505,2500,2505,2500,598
20231201,090000,882505,2505,2500,2505,2500,353