KissMeData/024850/min/candle-20231206.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231206,190700,273856040,2510,2510,2510,2510,2668
20231206,190600,273856040,2510,2510,2510,2510,0
20231206,190500,273856040,2510,2510,2510,2510,0
20231206,190400,273856040,2510,2510,2510,2510,0
20231206,190300,273856040,2510,2510,2510,2510,0
20231206,190200,273856040,2510,2510,2510,2510,0
20231206,190100,273856040,2510,2510,2510,2510,0
20231206,190000,273856040,2510,2510,2510,2510,0
20231206,185900,273856040,2510,2510,2510,2510,0
20231206,185800,273856040,2510,2510,2510,2510,0
20231206,185700,273856040,2510,2510,2510,2510,0
20231206,185600,273856040,2510,2510,2510,2510,0
20231206,185500,273856040,2510,2510,2510,2510,0
20231206,185400,273856040,2510,2510,2510,2510,0
20231206,185300,273856040,2510,2510,2510,2510,0
20231206,185200,273856040,2510,2510,2510,2510,0
20231206,185100,273856040,2510,2510,2510,2510,0
20231206,185000,273856040,2510,2510,2510,2510,0
20231206,184900,273856040,2510,2510,2510,2510,0
20231206,184800,273856040,2510,2510,2510,2510,0
20231206,184700,273856040,2510,2510,2510,2510,0
20231206,184600,273856040,2510,2510,2510,2510,0
20231206,184500,273856040,2510,2510,2510,2510,0
20231206,184400,273856040,2510,2510,2510,2510,0
20231206,184300,273856040,2510,2510,2510,2510,0
20231206,184200,273856040,2510,2510,2510,2510,0
20231206,184100,273856040,2510,2510,2510,2510,0
20231206,184000,273856040,2510,2510,2510,2510,0
20231206,183900,273856040,2510,2510,2510,2510,0
20231206,183800,273856040,2510,2510,2510,2510,0
20231206,183700,273856040,2510,2510,2510,2510,2668
20231206,183600,273856040,2510,2510,2510,2510,0
20231206,183500,273856040,2510,2510,2510,2510,0
20231206,183400,273856040,2510,2510,2510,2510,0
20231206,183300,273856040,2510,2510,2510,2510,0
20231206,183200,273856040,2510,2510,2510,2510,0
20231206,183100,273856040,2510,2510,2510,2510,0
20231206,183000,273856040,2510,2510,2510,2510,0
20231206,182900,273856040,2510,2510,2510,2510,0
20231206,182800,273856040,2510,2510,2510,2510,0
20231206,182700,273856040,2510,2510,2510,2510,0
20231206,182600,273856040,2510,2510,2510,2510,0
20231206,182500,273856040,2510,2510,2510,2510,0
20231206,182400,273856040,2510,2510,2510,2510,0
20231206,182300,273856040,2510,2510,2510,2510,0
20231206,182200,273856040,2510,2510,2510,2510,0
20231206,182100,273856040,2510,2510,2510,2510,0
20231206,182000,273856040,2510,2510,2510,2510,0
20231206,181900,273856040,2510,2510,2510,2510,0
20231206,181800,273856040,2510,2510,2510,2510,0
20231206,181700,273856040,2510,2510,2510,2510,0
20231206,181600,273856040,2510,2510,2510,2510,0
20231206,181500,273856040,2510,2510,2510,2510,0
20231206,181400,273856040,2510,2510,2510,2510,0
20231206,181300,273856040,2510,2510,2510,2510,0
20231206,181200,273856040,2510,2510,2510,2510,0
20231206,181100,273856040,2510,2510,2510,2510,0
20231206,181000,273856040,2510,2510,2510,2510,0
20231206,180900,273856040,2510,2510,2510,2510,0
20231206,180800,273856040,2510,2510,2510,2510,0
20231206,180700,273856040,2510,2510,2510,2510,2668
20231206,180600,273856040,2510,2510,2510,2510,0
20231206,180500,273856040,2510,2510,2510,2510,0
20231206,180400,273856040,2510,2510,2510,2510,0
20231206,180300,273856040,2510,2510,2510,2510,0
20231206,180200,273856040,2510,2510,2510,2510,0
20231206,180100,273856040,2510,2510,2510,2510,0
20231206,180000,273856040,2510,2510,2510,2510,0
20231206,175900,273856040,2510,2510,2510,2510,0
20231206,175800,273856040,2510,2510,2510,2510,0
20231206,175700,273856040,2510,2510,2510,2510,0
20231206,175600,273856040,2510,2510,2510,2510,0
20231206,175500,273856040,2510,2510,2510,2510,0
20231206,175400,273856040,2510,2510,2510,2510,0
20231206,175300,273856040,2510,2510,2510,2510,0
20231206,175200,273856040,2510,2510,2510,2510,0
20231206,175100,273856040,2510,2510,2510,2510,0
20231206,175000,273856040,2510,2510,2510,2510,0
20231206,174900,273856040,2510,2510,2510,2510,0
20231206,174800,273856040,2510,2510,2510,2510,0
20231206,174700,273856040,2510,2510,2510,2510,0
20231206,174600,273856040,2510,2510,2510,2510,0
20231206,174500,273856040,2510,2510,2510,2510,0
20231206,174400,273856040,2510,2510,2510,2510,0
20231206,174300,273856040,2510,2510,2510,2510,0
20231206,174200,273856040,2510,2510,2510,2510,0
20231206,174100,273856040,2510,2510,2510,2510,0
20231206,174000,273856040,2510,2510,2510,2510,0
20231206,173900,273856040,2510,2510,2510,2510,0
20231206,173800,273856040,2510,2510,2510,2510,0
20231206,173700,273856040,2510,2510,2510,2510,2668
20231206,173600,273856040,2510,2510,2510,2510,0
20231206,173500,273856040,2510,2510,2510,2510,0
20231206,173400,273856040,2510,2510,2510,2510,0
20231206,173300,273856040,2510,2510,2510,2510,0
20231206,173200,273856040,2510,2510,2510,2510,0
20231206,173100,273856040,2510,2510,2510,2510,0
20231206,173000,273856040,2510,2510,2510,2510,0
20231206,172900,273856040,2510,2510,2510,2510,0
20231206,172800,273856040,2510,2510,2510,2510,0
20231206,172700,273856040,2510,2510,2510,2510,0
20231206,172600,273856040,2510,2510,2510,2510,0
20231206,172500,273856040,2510,2510,2510,2510,0
20231206,172400,273856040,2510,2510,2510,2510,0
20231206,172300,273856040,2510,2510,2510,2510,0
20231206,172200,273856040,2510,2510,2510,2510,0
20231206,172100,273856040,2510,2510,2510,2510,0
20231206,172000,273856040,2510,2510,2510,2510,0
20231206,171900,273856040,2510,2510,2510,2510,0
20231206,171800,273856040,2510,2510,2510,2510,0
20231206,171700,273856040,2510,2510,2510,2510,0
20231206,171600,273856040,2510,2510,2510,2510,0
20231206,171500,273856040,2510,2510,2510,2510,0
20231206,171400,273856040,2510,2510,2510,2510,0
20231206,171300,273856040,2510,2510,2510,2510,0
20231206,171200,273856040,2510,2510,2510,2510,0
20231206,171100,273856040,2510,2510,2510,2510,0
20231206,171000,273856040,2510,2510,2510,2510,0
20231206,170900,273856040,2510,2510,2510,2510,0
20231206,170800,273856040,2510,2510,2510,2510,0
20231206,170700,273856040,2510,2510,2510,2510,2668
20231206,170600,273856040,2510,2510,2510,2510,0
20231206,170500,273856040,2510,2510,2510,2510,0
20231206,170400,273856040,2510,2510,2510,2510,0
20231206,170300,273856040,2510,2510,2510,2510,0
20231206,170200,273856040,2510,2510,2510,2510,0
20231206,170100,273856040,2510,2510,2510,2510,0
20231206,170000,273856040,2510,2510,2510,2510,0
20231206,165900,273856040,2510,2510,2510,2510,0
20231206,165800,273856040,2510,2510,2510,2510,0
20231206,165700,273856040,2510,2510,2510,2510,0
20231206,165600,273856040,2510,2510,2510,2510,0
20231206,165500,273856040,2510,2510,2510,2510,0
20231206,165400,273856040,2510,2510,2510,2510,0
20231206,165300,273856040,2510,2510,2510,2510,0
20231206,165200,273856040,2510,2510,2510,2510,0
20231206,165100,273856040,2510,2510,2510,2510,0
20231206,165000,273856040,2510,2510,2510,2510,0
20231206,164900,273856040,2510,2510,2510,2510,0
20231206,164800,273856040,2510,2510,2510,2510,0
20231206,164700,273856040,2510,2510,2510,2510,0
20231206,164600,273856040,2510,2510,2510,2510,0
20231206,164500,273856040,2510,2510,2510,2510,0
20231206,164400,273856040,2510,2510,2510,2510,0
20231206,164300,273856040,2510,2510,2510,2510,0
20231206,164200,273856040,2510,2510,2510,2510,0
20231206,164100,273856040,2510,2510,2510,2510,0
20231206,164000,273856040,2510,2510,2510,2510,0
20231206,163900,273856040,2510,2510,2510,2510,0
20231206,163800,273856040,2510,2510,2510,2510,0
20231206,163700,273856040,2510,2510,2510,2510,2668
20231206,163600,273856040,2510,2510,2510,2510,0
20231206,163500,273856040,2510,2510,2510,2510,0
20231206,163400,273856040,2510,2510,2510,2510,0
20231206,163300,273856040,2510,2510,2510,2510,0
20231206,163200,273856040,2510,2510,2510,2510,0
20231206,163100,273856040,2510,2510,2510,2510,0
20231206,163000,273856040,2510,2510,2510,2510,0
20231206,162900,273856040,2510,2510,2510,2510,0
20231206,162800,273856040,2510,2510,2510,2510,0
20231206,162700,273856040,2510,2510,2510,2510,0
20231206,162600,273856040,2510,2510,2510,2510,0
20231206,162500,273856040,2510,2510,2510,2510,0
20231206,162400,273856040,2510,2510,2510,2510,0
20231206,162300,273856040,2510,2510,2510,2510,0
20231206,162200,273856040,2510,2510,2510,2510,0
20231206,162100,273856040,2510,2510,2510,2510,0
20231206,162000,273856040,2510,2510,2510,2510,0
20231206,161900,273856040,2510,2510,2510,2510,0
20231206,161800,273856040,2510,2510,2510,2510,0
20231206,161700,273856040,2510,2510,2510,2510,0
20231206,161600,273856040,2510,2510,2510,2510,0
20231206,161500,273856040,2510,2510,2510,2510,0
20231206,161400,273856040,2510,2510,2510,2510,0
20231206,161300,273856040,2510,2510,2510,2510,0
20231206,161200,273856040,2510,2510,2510,2510,0
20231206,161100,273856040,2510,2510,2510,2510,0
20231206,161000,273856040,2510,2510,2510,2510,0
20231206,160900,273856040,2510,2510,2510,2510,0
20231206,160800,273856040,2510,2510,2510,2510,0
20231206,160700,273856040,2510,2510,2510,2510,2668
20231206,160600,273856040,2510,2510,2510,2510,0
20231206,160500,273856040,2510,2510,2510,2510,0
20231206,160400,273856040,2510,2510,2510,2510,0
20231206,160300,273856040,2510,2510,2510,2510,0
20231206,160200,273856040,2510,2510,2510,2510,0
20231206,160100,273856040,2510,2510,2510,2510,0
20231206,160000,273856040,2510,2510,2510,2510,0
20231206,155900,273856040,2510,2510,2510,2510,0
20231206,155800,273856040,2510,2510,2510,2510,0
20231206,155700,273856040,2510,2510,2510,2510,0
20231206,155600,273856040,2510,2510,2510,2510,0
20231206,155500,273856040,2510,2510,2510,2510,0
20231206,155400,273856040,2510,2510,2510,2510,0
20231206,155300,273856040,2510,2510,2510,2510,0
20231206,155200,273856040,2510,2510,2510,2510,0
20231206,155100,273856040,2510,2510,2510,2510,0
20231206,155000,273856040,2510,2510,2510,2510,0
20231206,154900,273856040,2510,2510,2510,2510,0
20231206,154800,273856040,2510,2510,2510,2510,0
20231206,154700,273856040,2510,2510,2510,2510,0
20231206,154600,273856040,2510,2510,2510,2510,0
20231206,154500,273856040,2510,2510,2510,2510,0
20231206,154400,273856040,2510,2510,2510,2510,0
20231206,154300,273856040,2510,2510,2510,2510,0
20231206,154200,273856040,2510,2510,2510,2510,0
20231206,154100,273856040,2510,2510,2510,2510,0
20231206,154000,273856040,2510,2510,2510,2510,0
20231206,153900,273856040,2510,2510,2510,2510,0
20231206,153800,273856040,2510,2510,2510,2510,0
20231206,153700,273856040,2510,2510,2510,2510,2668
20231206,153600,273856040,2510,2510,2510,2510,0
20231206,153500,273856040,2510,2510,2510,2510,0
20231206,153400,273856040,2510,2510,2510,2510,0
20231206,153300,273856040,2510,2510,2510,2510,0
20231206,153200,273856040,2510,2510,2510,2510,0
20231206,153100,273856040,2510,2510,2510,2510,0
20231206,153000,273856040,2510,2510,2510,2510,2668
20231206,152900,267159360,2510,2510,2510,2510,0
20231206,152800,267159360,2510,2510,2510,2510,0
20231206,152700,267159360,2510,2510,2510,2510,0
20231206,152600,267159360,2510,2510,2510,2510,0
20231206,152500,267159360,2510,2510,2510,2510,0
20231206,152400,267159360,2510,2510,2510,2510,0
20231206,152300,267159360,2510,2510,2510,2510,0
20231206,152200,267159360,2510,2510,2510,2510,0
20231206,152100,267159360,2510,2510,2510,2510,0
20231206,152000,267159360,2510,2510,2510,2510,0
20231206,151900,267159360,2510,2510,2510,2510,41
20231206,151800,267056450,2510,2510,2510,2510,178
20231206,151700,266609670,2515,2515,2515,2515,0
20231206,151600,266609670,2515,2515,2515,2515,13
20231206,151500,266576975,2515,2515,2515,2515,0
20231206,151400,266576975,2515,2515,2515,2515,0
20231206,151300,266576975,2515,2515,2515,2510,470
20231206,151200,265397265,2510,2510,2510,2510,0
20231206,151100,265397265,2510,2510,2510,2510,87
20231206,151000,265178895,2510,2515,2515,2510,250
20231206,150900,264550650,2520,2520,2520,2520,1
20231206,150800,264548130,2515,2515,2515,2515,1
20231206,150700,264545615,2520,2520,2520,2520,0
20231206,150600,264545615,2520,2520,2520,2520,0
20231206,150500,264545615,2520,2520,2520,2520,0
20231206,150400,264545615,2520,2520,2520,2520,0
20231206,150300,264545615,2520,2520,2520,2520,0
20231206,150200,264545615,2520,2520,2520,2520,0
20231206,150100,264545615,2520,2520,2520,2520,0
20231206,150000,264545615,2520,2520,2520,2520,1
20231206,145900,264543095,2510,2515,2515,2510,21
20231206,145800,264490365,2515,2515,2515,2515,0
20231206,145700,264490365,2515,2515,2515,2515,0
20231206,145600,264490365,2515,2515,2515,2515,14
20231206,145500,264455155,2520,2520,2520,2520,0
20231206,145400,264455155,2520,2515,2520,2515,174
20231206,145300,264017540,2515,2515,2515,2515,0
20231206,145200,264017540,2515,2520,2520,2515,995
20231206,145100,261515015,2525,2520,2525,2520,70
20231206,145000,261338415,2520,2520,2520,2520,1119
20231206,144900,258518535,2515,2515,2515,2515,0
20231206,144800,258518535,2515,2515,2515,2515,1
20231206,144700,258516020,2515,2515,2515,2515,0
20231206,144600,258516020,2515,2515,2515,2515,518
20231206,144500,257213250,2520,2520,2520,2520,0
20231206,144400,257213250,2520,2520,2520,2520,0
20231206,144300,257213250,2520,2520,2520,2520,0
20231206,144200,257213250,2520,2520,2520,2520,0
20231206,144100,257213250,2520,2520,2520,2520,0
20231206,144000,257213250,2520,2520,2520,2520,0
20231206,143900,257213250,2520,2520,2520,2520,1000
20231206,143800,254693250,2520,2520,2520,2520,5
20231206,143700,254680650,2520,2520,2520,2520,1
20231206,143600,254678130,2515,2515,2515,2515,0
20231206,143500,254678130,2515,2515,2515,2515,101
20231206,143400,254424115,2515,2520,2520,2515,3527
20231206,143300,245553555,2525,2525,2525,2525,0
20231206,143200,245553555,2525,2520,2525,2520,40
20231206,143100,245452705,2515,2515,2515,2515,0
20231206,143000,245452705,2515,2515,2515,2515,30
20231206,142900,245377255,2515,2515,2515,2515,30
20231206,142800,245301805,2520,2520,2520,2520,0
20231206,142700,245301805,2520,2520,2520,2520,0
20231206,142600,245301805,2520,2520,2520,2520,0
20231206,142500,245301805,2520,2520,2520,2520,0
20231206,142400,245301805,2520,2520,2520,2520,0
20231206,142300,245301805,2520,2520,2520,2520,0
20231206,142200,245301805,2520,2520,2520,2520,0
20231206,142100,245301805,2520,2520,2520,2520,0
20231206,142000,245301805,2520,2520,2520,2520,0
20231206,141900,245301805,2520,2520,2520,2520,571
20231206,141800,243862885,2525,2525,2525,2525,10
20231206,141700,243837635,2525,2525,2525,2525,1
20231206,141600,243835110,2520,2520,2520,2520,0
20231206,141500,243835110,2520,2520,2520,2520,0
20231206,141400,243835110,2520,2520,2520,2520,6
20231206,141300,243819990,2520,2520,2520,2520,6
20231206,141200,243804870,2525,2520,2525,2520,177
20231206,141100,243357980,2525,2520,2525,2520,3
20231206,141000,243350415,2515,2515,2515,2515,0
20231206,140900,243350415,2515,2515,2515,2515,100
20231206,140800,243098915,2525,2525,2525,2525,0
20231206,140700,243098915,2525,2525,2525,2525,0
20231206,140600,243098915,2525,2525,2525,2525,9
20231206,140500,243076190,2525,2525,2525,2525,0
20231206,140400,243076190,2525,2525,2525,2525,0
20231206,140300,243076190,2525,2525,2525,2525,200
20231206,140200,242571190,2520,2520,2520,2520,1024
20231206,140100,239990710,2525,2530,2530,2525,54
20231206,140000,239854345,2530,2530,2530,2530,0
20231206,135900,239854345,2530,2530,2530,2530,0
20231206,135800,239854345,2530,2530,2530,2530,1
20231206,135700,239851815,2530,2530,2530,2530,1
20231206,135600,239849285,2525,2525,2525,2525,10
20231206,135500,239824035,2525,2525,2525,2525,0
20231206,135400,239824035,2525,2525,2525,2525,1
20231206,135300,239821510,2520,2520,2520,2520,0
20231206,135200,239821510,2520,2520,2520,2520,791
20231206,135100,237828190,2520,2520,2520,2520,33
20231206,135000,237745030,2520,2520,2520,2520,0
20231206,134900,237745030,2520,2520,2520,2520,0
20231206,134800,237745030,2520,2520,2520,2520,16
20231206,134700,237704710,2520,2515,2520,2515,250
20231206,134600,237075205,2515,2510,2515,2510,198
20231206,134500,236578200,2515,2520,2520,2515,3822
20231206,134400,226965480,2520,2525,2525,2520,1995
20231206,134300,221935435,2530,2530,2530,2530,0
20231206,134200,221935435,2530,2530,2530,2530,0
20231206,134100,221935435,2530,2530,2530,2530,0
20231206,134000,221935435,2530,2530,2530,2530,0
20231206,133900,221935435,2530,2525,2530,2525,210
20231206,133800,221405135,2530,2530,2530,2530,25
20231206,133700,221341885,2530,2530,2530,2530,0
20231206,133600,221341885,2530,2530,2530,2530,95
20231206,133500,221101535,2530,2530,2530,2530,0
20231206,133400,221101535,2530,2530,2530,2530,0
20231206,133300,221101535,2530,2530,2530,2530,0
20231206,133200,221101535,2530,2530,2530,2530,1
20231206,133100,221099005,2525,2525,2525,2525,0
20231206,133000,221099005,2525,2525,2525,2525,0
20231206,132900,221099005,2525,2530,2530,2525,115
20231206,132800,220808130,2530,2530,2530,2530,0
20231206,132700,220808130,2530,2530,2530,2530,120
20231206,132600,220504530,2530,2530,2530,2530,300
20231206,132500,219745530,2530,2530,2530,2530,0
20231206,132400,219745530,2530,2530,2530,2530,1
20231206,132300,219743000,2525,2525,2525,2525,0
20231206,132200,219743000,2525,2525,2525,2525,0
20231206,132100,219743000,2525,2525,2525,2525,60
20231206,132000,219591500,2525,2525,2525,2525,20
20231206,131900,219541000,2530,2530,2530,2530,0
20231206,131800,219541000,2530,2530,2530,2530,3
20231206,131700,219533410,2530,2530,2530,2530,0
20231206,131600,219533410,2530,2530,2530,2530,50
20231206,131500,219406910,2530,2530,2530,2530,50
20231206,131400,219280410,2530,2530,2530,2530,1
20231206,131300,219277880,2530,2530,2530,2530,0
20231206,131200,219277880,2530,2530,2530,2530,237
20231206,131100,218678270,2530,2530,2530,2530,0
20231206,131000,218678270,2530,2530,2530,2530,0
20231206,130900,218678270,2530,2530,2530,2530,1
20231206,130800,218675740,2525,2525,2525,2525,0
20231206,130700,218675740,2525,2525,2525,2525,7
20231206,130600,218658065,2530,2530,2530,2530,0
20231206,130500,218658065,2530,2530,2530,2530,0
20231206,130400,218658065,2530,2530,2530,2530,0
20231206,130300,218658065,2530,2530,2530,2530,0
20231206,130200,218658065,2530,2530,2530,2530,0
20231206,130100,218658065,2530,2530,2530,2530,0
20231206,130000,218658065,2530,2530,2530,2530,30
20231206,125900,218582165,2530,2530,2530,2530,90
20231206,125800,218354465,2525,2525,2525,2525,1284
20231206,125700,215112365,2525,2525,2525,2525,0
20231206,125600,215112365,2525,2525,2525,2525,0
20231206,125500,215112365,2525,2525,2525,2525,0
20231206,125400,215112365,2525,2525,2525,2525,0
20231206,125300,215112365,2525,2525,2525,2525,23
20231206,125200,215054290,2525,2525,2525,2525,0
20231206,125100,215054290,2525,2525,2525,2525,0
20231206,125000,215054290,2525,2525,2525,2525,17
20231206,124900,215011365,2525,2525,2525,2525,5
20231206,124800,214998740,2525,2525,2525,2525,0
20231206,124700,214998740,2525,2525,2525,2525,85
20231206,124600,214784115,2525,2525,2525,2525,380
20231206,124500,213824615,2525,2525,2525,2525,0
20231206,124400,213824615,2525,2525,2525,2525,0
20231206,124300,213824615,2525,2525,2525,2525,0
20231206,124200,213824615,2525,2525,2525,2525,1000
20231206,124100,211299615,2530,2530,2530,2530,100
20231206,124000,211046615,2530,2535,2535,2530,1907
20231206,123900,206221310,2535,2535,2535,2535,1
20231206,123800,206218775,2535,2535,2535,2535,0
20231206,123700,206218775,2535,2535,2535,2535,0
20231206,123600,206218775,2535,2535,2535,2535,50
20231206,123500,206092025,2530,2530,2530,2530,0
20231206,123400,206092025,2530,2530,2530,2530,2
20231206,123300,206086965,2530,2530,2535,2530,7
20231206,123200,206069235,2535,2535,2535,2535,50
20231206,123100,205942485,2530,2530,2530,2530,3
20231206,123000,205934895,2530,2530,2530,2530,3
20231206,122900,205927305,2535,2530,2535,2530,91
20231206,122800,205697060,2530,2530,2530,2530,5
20231206,122700,205684410,2535,2535,2535,2535,0
20231206,122600,205684410,2535,2535,2535,2535,140
20231206,122500,205329510,2535,2535,2535,2535,0
20231206,122400,205329510,2535,2535,2535,2535,0
20231206,122300,205329510,2535,2535,2535,2535,0
20231206,122200,205329510,2535,2535,2535,2535,4
20231206,122100,205319370,2540,2540,2540,2540,0
20231206,122000,205319370,2540,2540,2540,2540,0
20231206,121900,205319370,2540,2540,2540,2540,0
20231206,121800,205319370,2540,2530,2540,2530,2
20231206,121700,205314300,2540,2540,2540,2540,0
20231206,121600,205314300,2540,2540,2540,2540,1
20231206,121500,205311760,2535,2535,2535,2535,0
20231206,121400,205311760,2535,2535,2535,2535,3
20231206,121300,205304155,2535,2535,2535,2535,0
20231206,121200,205304155,2535,2535,2535,2535,0
20231206,121100,205304155,2535,2535,2535,2535,103
20231206,121000,205043050,2540,2540,2540,2540,0
20231206,120900,205043050,2540,2540,2540,2540,1
20231206,120800,205040510,2535,2535,2535,2535,7
20231206,120700,205022765,2540,2540,2540,2540,1
20231206,120600,205020225,2535,2535,2535,2535,200
20231206,120500,204513225,2535,2535,2535,2535,8
20231206,120400,204492945,2535,2535,2535,2535,1
20231206,120300,204490410,2535,2535,2535,2535,8
20231206,120200,204470130,2535,2535,2535,2535,20
20231206,120100,204419430,2535,2535,2535,2535,164
20231206,120000,204003690,2535,2535,2535,2535,2
20231206,115900,203998620,2535,2540,2540,2535,32
20231206,115800,203917345,2540,2540,2540,2540,1
20231206,115700,203914805,2535,2535,2535,2535,0
20231206,115600,203914805,2535,2535,2535,2535,0
20231206,115500,203914805,2535,2535,2535,2535,0
20231206,115400,203914805,2535,2535,2535,2535,0
20231206,115300,203914805,2535,2535,2535,2535,0
20231206,115200,203914805,2535,2535,2535,2535,0
20231206,115100,203914805,2535,2535,2535,2535,0
20231206,115000,203914805,2535,2540,2540,2535,276
20231206,114900,203214350,2540,2540,2540,2540,1
20231206,114800,203211810,2535,2535,2535,2535,0
20231206,114700,203211810,2535,2535,2535,2535,20
20231206,114600,203161110,2540,2540,2540,2540,137
20231206,114500,202813130,2540,2540,2540,2540,0
20231206,114400,202813130,2540,2540,2540,2540,0
20231206,114300,202813130,2540,2540,2540,2540,0
20231206,114200,202813130,2540,2540,2540,2540,463
20231206,114100,201637110,2540,2540,2540,2540,787
20231206,114000,199638130,2535,2535,2535,2535,2696
20231206,113900,192803770,2535,2535,2535,2535,45
20231206,113800,192689695,2535,2535,2535,2535,233
20231206,113700,192099040,2535,2535,2535,2535,0
20231206,113600,192099040,2535,2535,2535,2535,50
20231206,113500,191972290,2535,2535,2535,2535,0
20231206,113400,191972290,2535,2535,2535,2535,1
20231206,113300,191969755,2535,2535,2535,2535,0
20231206,113200,191969755,2535,2535,2535,2535,0
20231206,113100,191969755,2535,2535,2535,2535,10
20231206,113000,191944405,2530,2530,2530,2530,60
20231206,112900,191792605,2530,2530,2530,2530,0
20231206,112800,191792605,2530,2530,2530,2530,470
20231206,112700,190603505,2535,2535,2535,2535,0
20231206,112600,190603505,2535,2535,2535,2535,0
20231206,112500,190603505,2535,2535,2535,2535,32
20231206,112400,190522385,2535,2535,2535,2535,1
20231206,112300,190519850,2530,2530,2530,2530,0
20231206,112200,190519850,2530,2530,2530,2530,0
20231206,112100,190519850,2530,2530,2530,2530,0
20231206,112000,190519850,2530,2530,2530,2530,288
20231206,111900,189791210,2530,2530,2530,2530,0
20231206,111800,189791210,2530,2530,2530,2530,2
20231206,111700,189786150,2535,2535,2535,2535,1
20231206,111600,189783615,2535,2535,2535,2535,28
20231206,111500,189712635,2535,2535,2535,2535,0
20231206,111400,189712635,2535,2535,2535,2535,900
20231206,111300,187431135,2535,2535,2535,2535,0
20231206,111200,187431135,2535,2535,2535,2535,0
20231206,111100,187431135,2535,2535,2535,2535,0
20231206,111000,187431135,2535,2535,2535,2535,0
20231206,110900,187431135,2535,2530,2535,2530,215
20231206,110800,186887180,2535,2535,2535,2535,1
20231206,110700,186884645,2530,2530,2530,2530,257
20231206,110600,186234435,2530,2530,2530,2530,102
20231206,110500,185976375,2530,2530,2530,2530,0
20231206,110400,185976375,2530,2530,2530,2530,0
20231206,110300,185976375,2530,2530,2530,2530,0
20231206,110200,185976375,2530,2530,2530,2530,6
20231206,110100,185961195,2530,2530,2530,2530,0
20231206,110000,185961195,2530,2530,2530,2530,0
20231206,105900,185961195,2530,2530,2530,2530,1
20231206,105800,185958665,2530,2530,2530,2530,13
20231206,105700,185925775,2530,2530,2530,2530,1095
20231206,105600,183155425,2530,2530,2530,2530,0
20231206,105500,183155425,2530,2530,2530,2530,0
20231206,105400,183155425,2530,2530,2530,2530,0
20231206,105300,183155425,2530,2530,2530,2530,1
20231206,105200,183152895,2525,2525,2525,2525,0
20231206,105100,183152895,2525,2525,2525,2525,333
20231206,105000,182312070,2530,2530,2530,2530,0
20231206,104900,182312070,2530,2530,2530,2530,4
20231206,104800,182301950,2535,2535,2535,2535,1
20231206,104700,182299415,2530,2530,2530,2530,1
20231206,104600,182296885,2535,2535,2535,2530,3
20231206,104500,182289285,2525,2525,2525,2525,1
20231206,104400,182286760,2525,2525,2525,2525,1000
20231206,104300,179761760,2525,2530,2530,2525,1300
20231206,104200,176479240,2535,2535,2535,2535,0
20231206,104100,176479240,2535,2535,2535,2535,1
20231206,104000,176476705,2530,2530,2530,2530,0
20231206,103900,176476705,2530,2530,2530,2530,0
20231206,103800,176476705,2530,2530,2530,2530,0
20231206,103700,176476705,2530,2530,2530,2530,1500
20231206,103600,172681705,2535,2535,2535,2535,0
20231206,103500,172681705,2535,2530,2535,2530,396
20231206,103400,171679820,2530,2530,2530,2530,794
20231206,103300,169671000,2535,2535,2535,2535,0
20231206,103200,169671000,2535,2535,2535,2535,0
20231206,103100,169671000,2535,2535,2535,2535,1
20231206,103000,169668465,2535,2535,2535,2535,0
20231206,102900,169668465,2535,2535,2535,2535,65
20231206,102800,169503690,2535,2535,2535,2535,401
20231206,102700,168487155,2535,2535,2535,2535,1
20231206,102600,168484620,2530,2535,2540,2530,2930
20231206,102500,161052505,2530,2530,2530,2530,1922
20231206,102400,156189845,2530,2530,2530,2530,0
20231206,102300,156189845,2530,2530,2530,2530,71
20231206,102200,156010215,2530,2530,2530,2530,0
20231206,102100,156010215,2530,2530,2530,2530,65
20231206,102000,155845765,2535,2535,2535,2535,0
20231206,101900,155845765,2535,2535,2535,2535,15
20231206,101800,155807740,2535,2535,2535,2535,0
20231206,101700,155807740,2535,2535,2535,2535,0
20231206,101600,155807740,2535,2535,2535,2535,15
20231206,101500,155769715,2535,2535,2535,2535,525
20231206,101400,154438840,2535,2530,2535,2530,779
20231206,101300,152466120,2530,2535,2535,2530,3748
20231206,101200,142981180,2530,2530,2530,2530,41
20231206,101100,142877450,2530,2530,2530,2530,600
20231206,101000,141359450,2540,2535,2540,2530,303
20231206,100900,140591350,2535,2535,2535,2535,299
20231206,100800,139833385,2530,2530,2530,2525,100
20231206,100700,139580455,2535,2540,2540,2535,500
20231206,100600,138311455,2540,2540,2540,2540,8
20231206,100500,138291135,2540,2535,2540,2535,1353
20231206,100400,134854640,2535,2515,2535,2515,16367
20231206,100300,93480695,2520,2515,2520,2515,2110
20231206,100200,88174040,2510,2510,2510,2510,4609
20231206,100100,76605450,2510,2510,2510,2510,1
20231206,100000,76602940,2500,2500,2500,2500,0
20231206,095900,76602940,2500,2500,2500,2500,0
20231206,095800,76602940,2500,2505,2505,2500,4925
20231206,095700,64286900,2510,2510,2510,2510,400
20231206,095600,63282900,2510,2510,2510,2510,2134
20231206,095500,57926560,2515,2515,2515,2515,0
20231206,095400,57926560,2515,2515,2515,2515,1
20231206,095300,57924045,2505,2505,2505,2505,3578
20231206,095200,48961155,2505,2505,2505,2505,0
20231206,095100,48961155,2505,2505,2505,2505,12
20231206,095000,48931095,2505,2505,2505,2505,24
20231206,094900,48870975,2505,2505,2505,2505,0
20231206,094800,48870975,2505,2505,2505,2505,4
20231206,094700,48860955,2505,2505,2505,2505,1786
20231206,094600,44387025,2505,2515,2515,2505,1580
20231206,094500,40428945,2515,2515,2515,2515,1
20231206,094400,40426430,2505,2510,2515,2505,64
20231206,094300,40266050,2505,2505,2505,2505,250
20231206,094200,39639800,2515,2515,2515,2515,0
20231206,094100,39639800,2515,2515,2515,2515,200
20231206,094000,39136800,2515,2515,2515,2515,750
20231206,093900,37250550,2515,2515,2515,2515,222
20231206,093800,36692220,2510,2515,2515,2510,9
20231206,093700,36669625,2515,2515,2515,2515,361
20231206,093600,35761710,2515,2515,2515,2505,352
20231206,093500,34877830,2515,2515,2515,2515,304
20231206,093400,34113270,2510,2505,2510,2505,227
20231206,093300,33544630,2505,2505,2505,2505,0
20231206,093200,33544630,2505,2510,2510,2505,202
20231206,093100,33038610,2510,2510,2510,2510,41
20231206,093000,32935700,2510,2510,2510,2510,346
20231206,092900,32067240,2515,2515,2515,2515,200
20231206,092800,31564240,2515,2515,2515,2515,0
20231206,092700,31564240,2515,2515,2515,2515,0
20231206,092600,31564240,2515,2515,2515,2515,329
20231206,092500,30736805,2520,2520,2520,2520,50
20231206,092400,30610805,2520,2520,2520,2520,0
20231206,092300,30610805,2520,2525,2525,2520,250
20231206,092200,29979805,2525,2525,2525,2525,1
20231206,092100,29977280,2505,2515,2530,2505,3680
20231206,092000,20709310,2515,2515,2515,2515,1229
20231206,091900,17618375,2520,2515,2520,2515,57
20231206,091800,17474965,2515,2515,2515,2505,113
20231206,091700,17190870,2515,2515,2515,2515,0
20231206,091600,17190870,2515,2515,2515,2515,1
20231206,091500,17188355,2505,2510,2510,2505,1000
20231206,091400,14683320,2510,2515,2515,2510,21
20231206,091300,14630510,2515,2515,2515,2510,248
20231206,091200,14006800,2515,2515,2515,2515,20
20231206,091100,13956500,2515,2515,2515,2515,0
20231206,091000,13956500,2515,2515,2515,2515,86
20231206,090900,13740210,2505,2505,2505,2505,258
20231206,090800,13093920,2505,2510,2510,2505,104
20231206,090700,12833390,2515,2505,2515,2505,503
20231206,090600,11568365,2505,2505,2515,2500,969
20231206,090500,9143935,2510,2515,2515,2505,224
20231206,090400,8582640,2520,2510,2520,2510,252
20231206,090300,7950110,2530,2530,2530,2530,1
20231206,090200,7947580,2515,2530,2530,2515,1447
20231206,090100,4305405,2530,2515,2530,2515,5
20231206,090000,4292815,2515,2545,2545,2515,1687