KissMeData/067290/min/candle-20231201.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231201,194200,148549400,2460,2460,2460,2460,384
20231201,194100,148549400,2460,2460,2460,2460,0
20231201,194000,148549400,2460,2460,2460,2460,0
20231201,193900,148549400,2460,2460,2460,2460,0
20231201,193800,148549400,2460,2460,2460,2460,0
20231201,193700,148549400,2460,2460,2460,2460,0
20231201,193600,148549400,2460,2460,2460,2460,0
20231201,193500,148549400,2460,2460,2460,2460,0
20231201,193400,148549400,2460,2460,2460,2460,0
20231201,193300,148549400,2460,2460,2460,2460,0
20231201,193200,148549400,2460,2460,2460,2460,0
20231201,193100,148549400,2460,2460,2460,2460,0
20231201,193000,148549400,2460,2460,2460,2460,0
20231201,192900,148549400,2460,2460,2460,2460,0
20231201,192800,148549400,2460,2460,2460,2460,0
20231201,192700,148549400,2460,2460,2460,2460,0
20231201,192600,148549400,2460,2460,2460,2460,0
20231201,192500,148549400,2460,2460,2460,2460,0
20231201,192400,148549400,2460,2460,2460,2460,0
20231201,192300,148549400,2460,2460,2460,2460,0
20231201,192200,148549400,2460,2460,2460,2460,0
20231201,192100,148549400,2460,2460,2460,2460,0
20231201,192000,148549400,2460,2460,2460,2460,0
20231201,191900,148549400,2460,2460,2460,2460,0
20231201,191800,148549400,2460,2460,2460,2460,0
20231201,191700,148549400,2460,2460,2460,2460,0
20231201,191600,148549400,2460,2460,2460,2460,0
20231201,191500,148549400,2460,2460,2460,2460,0
20231201,191400,148549400,2460,2460,2460,2460,0
20231201,191300,148549400,2460,2460,2460,2460,0
20231201,191200,148549400,2460,2460,2460,2460,384
20231201,191100,148549400,2460,2460,2460,2460,0
20231201,191000,148549400,2460,2460,2460,2460,0
20231201,190900,148549400,2460,2460,2460,2460,0
20231201,190800,148549400,2460,2460,2460,2460,0
20231201,190700,148549400,2460,2460,2460,2460,0
20231201,190600,148549400,2460,2460,2460,2460,0
20231201,190500,148549400,2460,2460,2460,2460,0
20231201,190400,148549400,2460,2460,2460,2460,0
20231201,190300,148549400,2460,2460,2460,2460,0
20231201,190200,148549400,2460,2460,2460,2460,0
20231201,190100,148549400,2460,2460,2460,2460,0
20231201,190000,148549400,2460,2460,2460,2460,0
20231201,185900,148549400,2460,2460,2460,2460,0
20231201,185800,148549400,2460,2460,2460,2460,0
20231201,185700,148549400,2460,2460,2460,2460,0
20231201,185600,148549400,2460,2460,2460,2460,0
20231201,185500,148549400,2460,2460,2460,2460,0
20231201,185400,148549400,2460,2460,2460,2460,0
20231201,185300,148549400,2460,2460,2460,2460,0
20231201,185200,148549400,2460,2460,2460,2460,0
20231201,185100,148549400,2460,2460,2460,2460,0
20231201,185000,148549400,2460,2460,2460,2460,0
20231201,184900,148549400,2460,2460,2460,2460,0
20231201,184800,148549400,2460,2460,2460,2460,0
20231201,184700,148549400,2460,2460,2460,2460,0
20231201,184600,148549400,2460,2460,2460,2460,0
20231201,184500,148549400,2460,2460,2460,2460,0
20231201,184400,148549400,2460,2460,2460,2460,0
20231201,184300,148549400,2460,2460,2460,2460,0
20231201,184200,148549400,2460,2460,2460,2460,384
20231201,184100,148549400,2460,2460,2460,2460,0
20231201,184000,148549400,2460,2460,2460,2460,0
20231201,183900,148549400,2460,2460,2460,2460,0
20231201,183800,148549400,2460,2460,2460,2460,0
20231201,183700,148549400,2460,2460,2460,2460,0
20231201,183600,148549400,2460,2460,2460,2460,0
20231201,183500,148549400,2460,2460,2460,2460,0
20231201,183400,148549400,2460,2460,2460,2460,0
20231201,183300,148549400,2460,2460,2460,2460,0
20231201,183200,148549400,2460,2460,2460,2460,0
20231201,183100,148549400,2460,2460,2460,2460,0
20231201,183000,148549400,2460,2460,2460,2460,0
20231201,182900,148549400,2460,2460,2460,2460,0
20231201,182800,148549400,2460,2460,2460,2460,0
20231201,182700,148549400,2460,2460,2460,2460,0
20231201,182600,148549400,2460,2460,2460,2460,0
20231201,182500,148549400,2460,2460,2460,2460,0
20231201,182400,148549400,2460,2460,2460,2460,0
20231201,182300,148549400,2460,2460,2460,2460,0
20231201,182200,148549400,2460,2460,2460,2460,0
20231201,182100,148549400,2460,2460,2460,2460,0
20231201,182000,148549400,2460,2460,2460,2460,0
20231201,181900,148549400,2460,2460,2460,2460,0
20231201,181800,148549400,2460,2460,2460,2460,0
20231201,181700,148549400,2460,2460,2460,2460,0
20231201,181600,148549400,2460,2460,2460,2460,0
20231201,181500,148549400,2460,2460,2460,2460,0
20231201,181400,148549400,2460,2460,2460,2460,0
20231201,181300,148549400,2460,2460,2460,2460,0
20231201,181200,148549400,2460,2460,2460,2460,384
20231201,181100,148549400,2460,2460,2460,2460,0
20231201,181000,148549400,2460,2460,2460,2460,0
20231201,180900,148549400,2460,2460,2460,2460,0
20231201,180800,148549400,2460,2460,2460,2460,0
20231201,180700,148549400,2460,2460,2460,2460,0
20231201,180600,148549400,2460,2460,2460,2460,0
20231201,180500,148549400,2460,2460,2460,2460,0
20231201,180400,148549400,2460,2460,2460,2460,0
20231201,180300,148549400,2460,2460,2460,2460,0
20231201,180200,148549400,2460,2460,2460,2460,0
20231201,180100,148549400,2460,2460,2460,2460,0
20231201,180000,148549400,2460,2460,2460,2460,0
20231201,175900,148549400,2460,2460,2460,2460,0
20231201,175800,148549400,2460,2460,2460,2460,0
20231201,175700,148549400,2460,2460,2460,2460,0
20231201,175600,148549400,2460,2460,2460,2460,0
20231201,175500,148549400,2460,2460,2460,2460,0
20231201,175400,148549400,2460,2460,2460,2460,0
20231201,175300,148549400,2460,2460,2460,2460,0
20231201,175200,148549400,2460,2460,2460,2460,0
20231201,175100,148549400,2460,2460,2460,2460,0
20231201,175000,148549400,2460,2460,2460,2460,0
20231201,174900,148549400,2460,2460,2460,2460,0
20231201,174800,148549400,2460,2460,2460,2460,0
20231201,174700,148549400,2460,2460,2460,2460,0
20231201,174600,148549400,2460,2460,2460,2460,0
20231201,174500,148549400,2460,2460,2460,2460,0
20231201,174400,148549400,2460,2460,2460,2460,0
20231201,174300,148549400,2460,2460,2460,2460,0
20231201,174200,148549400,2460,2460,2460,2460,384
20231201,174100,148549400,2460,2460,2460,2460,0
20231201,174000,148549400,2460,2460,2460,2460,0
20231201,173900,148549400,2460,2460,2460,2460,0
20231201,173800,148549400,2460,2460,2460,2460,0
20231201,173700,148549400,2460,2460,2460,2460,0
20231201,173600,148549400,2460,2460,2460,2460,0
20231201,173500,148549400,2460,2460,2460,2460,0
20231201,173400,148549400,2460,2460,2460,2460,0
20231201,173300,148549400,2460,2460,2460,2460,0
20231201,173200,148549400,2460,2460,2460,2460,0
20231201,173100,148549400,2460,2460,2460,2460,0
20231201,173000,148549400,2460,2460,2460,2460,0
20231201,172900,148549400,2460,2460,2460,2460,0
20231201,172800,148549400,2460,2460,2460,2460,0
20231201,172700,148549400,2460,2460,2460,2460,0
20231201,172600,148549400,2460,2460,2460,2460,0
20231201,172500,148549400,2460,2460,2460,2460,0
20231201,172400,148549400,2460,2460,2460,2460,0
20231201,172300,148549400,2460,2460,2460,2460,0
20231201,172200,148549400,2460,2460,2460,2460,0
20231201,172100,148549400,2460,2460,2460,2460,0
20231201,172000,148549400,2460,2460,2460,2460,0
20231201,171900,148549400,2460,2460,2460,2460,0
20231201,171800,148549400,2460,2460,2460,2460,0
20231201,171700,148549400,2460,2460,2460,2460,0
20231201,171600,148549400,2460,2460,2460,2460,0
20231201,171500,148549400,2460,2460,2460,2460,0
20231201,171400,148549400,2460,2460,2460,2460,0
20231201,171300,148549400,2460,2460,2460,2460,0
20231201,171200,148549400,2460,2460,2460,2460,384
20231201,171100,148549400,2460,2460,2460,2460,0
20231201,171000,148549400,2460,2460,2460,2460,0
20231201,170900,148549400,2460,2460,2460,2460,0
20231201,170800,148549400,2460,2460,2460,2460,0
20231201,170700,148549400,2460,2460,2460,2460,0
20231201,170600,148549400,2460,2460,2460,2460,0
20231201,170500,148549400,2460,2460,2460,2460,0
20231201,170400,148549400,2460,2460,2460,2460,0
20231201,170300,148549400,2460,2460,2460,2460,0
20231201,170200,148549400,2460,2460,2460,2460,0
20231201,170100,148549400,2460,2460,2460,2460,0
20231201,170000,148549400,2460,2460,2460,2460,0
20231201,165900,148549400,2460,2460,2460,2460,0
20231201,165800,148549400,2460,2460,2460,2460,0
20231201,165700,148549400,2460,2460,2460,2460,0
20231201,165600,148549400,2460,2460,2460,2460,0
20231201,165500,148549400,2460,2460,2460,2460,0
20231201,165400,148549400,2460,2460,2460,2460,0
20231201,165300,148549400,2460,2460,2460,2460,0
20231201,165200,148549400,2460,2460,2460,2460,0
20231201,165100,148549400,2460,2460,2460,2460,0
20231201,165000,148549400,2460,2460,2460,2460,0
20231201,164900,148549400,2460,2460,2460,2460,0
20231201,164800,148549400,2460,2460,2460,2460,0
20231201,164700,148549400,2460,2460,2460,2460,0
20231201,164600,148549400,2460,2460,2460,2460,0
20231201,164500,148549400,2460,2460,2460,2460,0
20231201,164400,148549400,2460,2460,2460,2460,0
20231201,164300,148549400,2460,2460,2460,2460,0
20231201,164200,148549400,2460,2460,2460,2460,384
20231201,164100,148549400,2460,2460,2460,2460,0
20231201,164000,148549400,2460,2460,2460,2460,0
20231201,163900,148549400,2460,2460,2460,2460,0
20231201,163800,148549400,2460,2460,2460,2460,0
20231201,163700,148549400,2460,2460,2460,2460,0
20231201,163600,148549400,2460,2460,2460,2460,0
20231201,163500,148549400,2460,2460,2460,2460,0
20231201,163400,148549400,2460,2460,2460,2460,0
20231201,163300,148549400,2460,2460,2460,2460,0
20231201,163200,148549400,2460,2460,2460,2460,0
20231201,163100,148549400,2460,2460,2460,2460,0
20231201,163000,148549400,2460,2460,2460,2460,0
20231201,162900,148549400,2460,2460,2460,2460,0
20231201,162800,148549400,2460,2460,2460,2460,0
20231201,162700,148549400,2460,2460,2460,2460,0
20231201,162600,148549400,2460,2460,2460,2460,0
20231201,162500,148549400,2460,2460,2460,2460,0
20231201,162400,148549400,2460,2460,2460,2460,0
20231201,162300,148549400,2460,2460,2460,2460,0
20231201,162200,148549400,2460,2460,2460,2460,0
20231201,162100,148549400,2460,2460,2460,2460,0
20231201,162000,148549400,2460,2460,2460,2460,0
20231201,161900,148549400,2460,2460,2460,2460,0
20231201,161800,148549400,2460,2460,2460,2460,0
20231201,161700,148549400,2460,2460,2460,2460,0
20231201,161600,148549400,2460,2460,2460,2460,0
20231201,161500,148549400,2460,2460,2460,2460,0
20231201,161400,148549400,2460,2460,2460,2460,0
20231201,161300,148549400,2460,2460,2460,2460,0
20231201,161200,148549400,2460,2460,2460,2460,384
20231201,161100,148549400,2460,2460,2460,2460,0
20231201,161000,148549400,2460,2460,2460,2460,0
20231201,160900,148549400,2460,2460,2460,2460,0
20231201,160800,148549400,2460,2460,2460,2460,0
20231201,160700,148549400,2460,2460,2460,2460,0
20231201,160600,148549400,2460,2460,2460,2460,0
20231201,160500,148549400,2460,2460,2460,2460,0
20231201,160400,148549400,2460,2460,2460,2460,0
20231201,160300,148549400,2460,2460,2460,2460,0
20231201,160200,148549400,2460,2460,2460,2460,0
20231201,160100,148549400,2460,2460,2460,2460,0
20231201,160000,148549400,2460,2460,2460,2460,0
20231201,155900,148549400,2460,2460,2460,2460,0
20231201,155800,148549400,2460,2460,2460,2460,0
20231201,155700,148549400,2460,2460,2460,2460,0
20231201,155600,148549400,2460,2460,2460,2460,0
20231201,155500,148549400,2460,2460,2460,2460,0
20231201,155400,148549400,2460,2460,2460,2460,0
20231201,155300,148549400,2460,2460,2460,2460,0
20231201,155200,148549400,2460,2460,2460,2460,0
20231201,155100,148549400,2460,2460,2460,2460,0
20231201,155000,148549400,2460,2460,2460,2460,0
20231201,154900,148549400,2460,2460,2460,2460,0
20231201,154800,148549400,2460,2460,2460,2460,0
20231201,154700,148549400,2460,2460,2460,2460,0
20231201,154600,148549400,2460,2460,2460,2460,0
20231201,154500,148549400,2460,2460,2460,2460,0
20231201,154400,148549400,2460,2460,2460,2460,0
20231201,154300,148549400,2460,2460,2460,2460,0
20231201,154200,148549400,2460,2460,2460,2460,384
20231201,154100,148549400,2460,2460,2460,2460,0
20231201,154000,148549400,2460,2460,2460,2460,0
20231201,153900,148549400,2460,2460,2460,2460,0
20231201,153800,148549400,2460,2460,2460,2460,0
20231201,153700,148549400,2460,2460,2460,2460,0
20231201,153600,148549400,2460,2460,2460,2460,0
20231201,153500,148549400,2460,2460,2460,2460,0
20231201,153400,148549400,2460,2460,2460,2460,0
20231201,153300,148549400,2460,2460,2460,2460,0
20231201,153200,148549400,2460,2460,2460,2460,0
20231201,153100,148549400,2460,2460,2460,2460,0
20231201,153000,148549400,2460,2460,2460,2460,384
20231201,152900,147604760,2440,2440,2440,2440,0
20231201,152800,147604760,2440,2440,2440,2440,0
20231201,152700,147604760,2440,2440,2440,2440,0
20231201,152600,147604760,2440,2440,2440,2440,0
20231201,152500,147604760,2440,2440,2440,2440,0
20231201,152400,147604760,2440,2440,2440,2440,0
20231201,152300,147604760,2440,2440,2440,2440,0
20231201,152200,147604760,2440,2440,2440,2440,0
20231201,152100,147604760,2440,2440,2440,2440,0
20231201,152000,147604760,2440,2440,2440,2440,0
20231201,151900,147604760,2440,2455,2455,2440,2906
20231201,151800,140506965,2460,2460,2460,2460,0
20231201,151700,140506965,2460,2460,2460,2460,155
20231201,151600,140125665,2460,2460,2460,2460,10
20231201,151500,140101065,2465,2465,2465,2465,392
20231201,151400,139134785,2465,2450,2465,2445,999
20231201,151300,136688600,2460,2460,2460,2460,0
20231201,151200,136688600,2460,2460,2460,2460,2
20231201,151100,136683680,2465,2465,2465,2445,60
20231201,151000,136536640,2455,2460,2460,2455,12
20231201,150900,136507130,2465,2465,2465,2465,0
20231201,150800,136507130,2465,2465,2465,2465,0
20231201,150700,136507130,2465,2465,2465,2465,155
20231201,150600,136125055,2465,2465,2465,2465,0
20231201,150500,136125055,2465,2465,2465,2465,80
20231201,150400,135927855,2465,2455,2465,2455,101
20231201,150300,135679890,2465,2465,2465,2465,6
20231201,150200,135665100,2465,2465,2465,2465,1
20231201,150100,135662635,2460,2460,2460,2460,200
20231201,150000,135170635,2465,2460,2465,2460,97
20231201,145900,134932000,2460,2460,2460,2460,6
20231201,145800,134917240,2465,2465,2465,2465,0
20231201,145700,134917240,2465,2465,2465,2465,0
20231201,145600,134917240,2465,2465,2465,2465,0
20231201,145500,134917240,2465,2465,2465,2465,20
20231201,145400,134867940,2470,2470,2470,2470,99
20231201,145300,134623410,2470,2470,2470,2470,0
20231201,145200,134623410,2470,2470,2470,2470,0
20231201,145100,134623410,2470,2470,2470,2470,0
20231201,145000,134623410,2470,2470,2470,2470,0
20231201,144900,134623410,2470,2470,2470,2470,0
20231201,144800,134623410,2470,2470,2470,2470,98
20231201,144700,134381350,2470,2470,2470,2470,0
20231201,144600,134381350,2470,2470,2470,2470,0
20231201,144500,134381350,2470,2470,2470,2470,40
20231201,144400,134282550,2470,2470,2470,2470,0
20231201,144300,134282550,2470,2470,2470,2470,7
20231201,144200,134265260,2470,2470,2470,2470,98
20231201,144100,134023200,2475,2475,2475,2475,0
20231201,144000,134023200,2475,2475,2475,2475,0
20231201,143900,134023200,2475,2475,2475,2475,0
20231201,143800,134023200,2475,2475,2475,2475,0
20231201,143700,134023200,2475,2475,2475,2475,0
20231201,143600,134023200,2475,2450,2475,2445,1098
20231201,143500,131335630,2470,2470,2470,2470,20
20231201,143400,131286230,2445,2450,2450,2445,1003
20231201,143300,128833740,2470,2470,2470,2470,1
20231201,143200,128831270,2470,2450,2470,2450,1001
20231201,143100,126378800,2470,2470,2470,2470,0
20231201,143000,126378800,2470,2460,2470,2450,1001
20231201,142900,123925185,2470,2470,2470,2470,0
20231201,142800,123925185,2470,2470,2470,2470,2
20231201,142700,123920245,2455,2470,2470,2455,1004
20231201,142600,121454080,2470,2470,2470,2470,1
20231201,142500,121451610,2470,2470,2470,2470,19
20231201,142400,121404680,2465,2465,2465,2465,32
20231201,142300,121325800,2465,2465,2465,2465,0
20231201,142200,121325800,2465,2465,2465,2465,68
20231201,142100,121158180,2465,2465,2465,2465,100
20231201,142000,120911680,2475,2475,2475,2475,0
20231201,141900,120911680,2475,2475,2475,2475,0
20231201,141800,120911680,2475,2475,2475,2475,0
20231201,141700,120911680,2475,2475,2475,2475,1
20231201,141600,120909205,2465,2465,2465,2465,132
20231201,141500,120583825,2465,2470,2470,2465,13517
20231201,141400,87198025,2470,2470,2470,2470,0
20231201,141300,87198025,2470,2470,2470,2470,0
20231201,141200,87198025,2470,2470,2470,2470,0
20231201,141100,87198025,2470,2470,2470,2470,500
20231201,141000,85963025,2470,2475,2475,2470,1200
20231201,140900,82998025,2480,2480,2480,2480,0
20231201,140800,82998025,2480,2480,2480,2480,0
20231201,140700,82998025,2480,2480,2480,2480,0
20231201,140600,82998025,2480,2480,2480,2480,0
20231201,140500,82998025,2480,2480,2480,2480,174
20231201,140400,82566505,2480,2480,2480,2480,0
20231201,140300,82566505,2480,2480,2480,2480,0
20231201,140200,82566505,2480,2480,2480,2480,0
20231201,140100,82566505,2480,2480,2480,2480,0
20231201,140000,82566505,2480,2480,2480,2480,0
20231201,135900,82566505,2480,2480,2480,2480,0
20231201,135800,82566505,2480,2480,2480,2480,0
20231201,135700,82566505,2480,2480,2480,2480,0
20231201,135600,82566505,2480,2475,2480,2475,2
20231201,135500,82561550,2480,2475,2480,2475,23
20231201,135400,82504530,2480,2480,2480,2480,0
20231201,135300,82504530,2480,2480,2480,2480,300
20231201,135200,81760530,2480,2480,2480,2480,500
20231201,135100,80520530,2480,2480,2480,2480,0
20231201,135000,80520530,2480,2480,2480,2480,0
20231201,134900,80520530,2480,2480,2480,2480,1001
20231201,134800,78038050,2475,2475,2475,2475,0
20231201,134700,78038050,2475,2475,2475,2475,0
20231201,134600,78038050,2475,2475,2475,2475,1
20231201,134500,78035575,2480,2475,2480,2475,745
20231201,134400,76190090,2475,2475,2475,2475,0
20231201,134300,76190090,2475,2475,2475,2475,0
20231201,134200,76190090,2475,2475,2475,2475,0
20231201,134100,76190090,2475,2475,2475,2475,0
20231201,134000,76190090,2475,2475,2475,2475,0
20231201,133900,76190090,2475,2475,2475,2475,0
20231201,133800,76190090,2475,2475,2475,2475,0
20231201,133700,76190090,2475,2470,2475,2470,6471
20231201,133600,60206715,2475,2475,2475,2475,4
20231201,133500,60196815,2475,2475,2475,2475,19
20231201,133400,60149790,2475,2475,2475,2475,0
20231201,133300,60149790,2475,2475,2475,2475,1
20231201,133200,60147315,2475,2475,2475,2475,2
20231201,133100,60142365,2475,2475,2475,2475,0
20231201,133000,60142365,2475,2475,2475,2475,89
20231201,132900,59922090,2470,2470,2470,2470,0
20231201,132800,59922090,2470,2475,2475,2470,620
20231201,132700,58388185,2475,2475,2475,2475,0
20231201,132600,58388185,2475,2475,2475,2475,165
20231201,132500,57979810,2475,2475,2475,2475,19
20231201,132400,57932785,2475,2475,2475,2475,0
20231201,132300,57932785,2475,2475,2475,2475,0
20231201,132200,57932785,2475,2475,2475,2475,0
20231201,132100,57932785,2475,2475,2475,2475,0
20231201,132000,57932785,2475,2475,2475,2475,66
20231201,131900,57769435,2475,2475,2475,2475,0
20231201,131800,57769435,2475,2475,2475,2475,0
20231201,131700,57769435,2475,2475,2475,2475,0
20231201,131600,57769435,2475,2475,2475,2475,1
20231201,131500,57766960,2475,2465,2475,2465,45
20231201,131400,57655770,2470,2470,2470,2470,0
20231201,131300,57655770,2470,2470,2470,2470,0
20231201,131200,57655770,2470,2470,2470,2470,0
20231201,131100,57655770,2470,2470,2470,2470,0
20231201,131000,57655770,2470,2470,2470,2470,0
20231201,130900,57655770,2470,2465,2470,2465,291
20231201,130800,56937370,2465,2465,2465,2465,0
20231201,130700,56937370,2465,2465,2465,2465,0
20231201,130600,56937370,2465,2465,2465,2465,0
20231201,130500,56937370,2465,2465,2465,2465,20
20231201,130400,56888070,2460,2460,2460,2460,0
20231201,130300,56888070,2460,2460,2460,2460,0
20231201,130200,56888070,2460,2460,2460,2460,0
20231201,130100,56888070,2460,2460,2460,2460,0
20231201,130000,56888070,2460,2460,2460,2460,0
20231201,125900,56888070,2460,2460,2460,2460,500
20231201,125800,55658070,2460,2460,2460,2460,0
20231201,125700,55658070,2460,2460,2460,2460,10
20231201,125600,55633470,2460,2460,2460,2460,100
20231201,125500,55387470,2460,2455,2460,2455,353
20231201,125400,54520760,2460,2460,2460,2460,100
20231201,125300,54274760,2460,2460,2460,2460,0
20231201,125200,54274760,2460,2460,2460,2460,0
20231201,125100,54274760,2460,2460,2460,2460,0
20231201,125000,54274760,2460,2460,2460,2460,0
20231201,124900,54274760,2460,2460,2460,2460,0
20231201,124800,54274760,2460,2460,2460,2460,0
20231201,124700,54274760,2460,2460,2460,2460,0
20231201,124600,54274760,2460,2460,2460,2460,0
20231201,124500,54274760,2460,2460,2460,2460,21
20231201,124400,54223100,2460,2460,2460,2460,100
20231201,124300,53977100,2475,2475,2475,2475,0
20231201,124200,53977100,2475,2475,2475,2475,245
20231201,124100,53370725,2475,2475,2475,2475,0
20231201,124000,53370725,2475,2475,2475,2475,0
20231201,123900,53370725,2475,2475,2475,2475,1200
20231201,123800,50400725,2475,2475,2475,2475,1
20231201,123700,50398250,2455,2455,2455,2455,1
20231201,123600,50395795,2475,2475,2475,2475,0
20231201,123500,50395795,2475,2475,2475,2475,93
20231201,123400,50165620,2480,2480,2480,2480,0
20231201,123300,50165620,2480,2480,2480,2480,0
20231201,123200,50165620,2480,2480,2480,2480,0
20231201,123100,50165620,2480,2480,2480,2480,0
20231201,123000,50165620,2480,2480,2480,2480,686
20231201,122900,48464340,2480,2465,2480,2465,2058
20231201,122800,43373370,2465,2465,2465,2465,0
20231201,122700,43373370,2465,2465,2465,2465,0
20231201,122600,43373370,2465,2465,2465,2465,0
20231201,122500,43373370,2465,2455,2465,2455,1246
20231201,122400,40305060,2445,2445,2445,2445,0
20231201,122300,40305060,2445,2445,2445,2445,51
20231201,122200,40180365,2450,2450,2450,2450,0
20231201,122100,40180365,2450,2450,2450,2450,0
20231201,122000,40180365,2450,2450,2450,2450,117
20231201,121900,39893715,2450,2450,2450,2450,3
20231201,121800,39886365,2450,2450,2450,2450,0
20231201,121700,39886365,2450,2450,2450,2450,0
20231201,121600,39886365,2450,2450,2450,2450,170
20231201,121500,39469865,2455,2450,2455,2450,30
20231201,121400,39396265,2450,2450,2450,2450,1
20231201,121300,39393815,2455,2455,2455,2455,1
20231201,121200,39391360,2455,2455,2455,2455,0
20231201,121100,39391360,2455,2455,2455,2455,0
20231201,121000,39391360,2455,2455,2455,2455,10
20231201,120900,39366810,2450,2450,2450,2450,407
20231201,120800,38369660,2455,2455,2455,2455,0
20231201,120700,38369660,2455,2455,2455,2455,0
20231201,120600,38369660,2455,2450,2455,2450,326
20231201,120500,37570950,2455,2455,2455,2455,20
20231201,120400,37521850,2455,2455,2455,2455,0
20231201,120300,37521850,2455,2455,2455,2455,4
20231201,120200,37512030,2455,2455,2455,2455,0
20231201,120100,37512030,2455,2455,2455,2455,1
20231201,120000,37509575,2455,2455,2455,2455,0
20231201,115900,37509575,2455,2455,2455,2455,0
20231201,115800,37509575,2455,2455,2455,2455,0
20231201,115700,37509575,2455,2455,2455,2455,0
20231201,115600,37509575,2455,2455,2455,2455,1000
20231201,115500,35054575,2455,2455,2455,2455,20
20231201,115400,35005475,2455,2455,2455,2455,0
20231201,115300,35005475,2455,2455,2455,2455,0
20231201,115200,35005475,2455,2455,2455,2455,21
20231201,115100,34953920,2455,2455,2455,2455,0
20231201,115000,34953920,2455,2455,2455,2455,0
20231201,114900,34953920,2455,2455,2455,2455,1
20231201,114800,34951465,2455,2455,2455,2455,0
20231201,114700,34951465,2455,2455,2455,2455,0
20231201,114600,34951465,2455,2455,2455,2455,0
20231201,114500,34951465,2455,2455,2455,2455,20
20231201,114400,34902365,2445,2450,2450,2445,10
20231201,114300,34877870,2450,2450,2450,2450,0
20231201,114200,34877870,2450,2450,2450,2450,0
20231201,114100,34877870,2450,2450,2450,2450,1
20231201,114000,34875420,2455,2455,2455,2455,7
20231201,113900,34858235,2455,2455,2455,2455,0
20231201,113800,34858235,2455,2455,2455,2455,0
20231201,113700,34858235,2455,2455,2455,2455,0
20231201,113600,34858235,2455,2455,2455,2455,0
20231201,113500,34858235,2455,2455,2455,2455,0
20231201,113400,34858235,2455,2455,2455,2455,0
20231201,113300,34858235,2455,2455,2455,2455,0
20231201,113200,34858235,2455,2455,2455,2455,2
20231201,113100,34853325,2455,2455,2455,2455,0
20231201,113000,34853325,2455,2455,2455,2455,0
20231201,112900,34853325,2455,2455,2455,2455,0
20231201,112800,34853325,2455,2455,2455,2455,0
20231201,112700,34853325,2455,2455,2455,2455,0
20231201,112600,34853325,2455,2455,2455,2455,0
20231201,112500,34853325,2455,2455,2455,2455,400
20231201,112400,33871325,2455,2455,2455,2455,0
20231201,112300,33871325,2455,2455,2455,2455,0
20231201,112200,33871325,2455,2455,2455,2455,66
20231201,112100,33709295,2455,2455,2455,2455,1
20231201,112000,33706840,2455,2450,2455,2450,21
20231201,111900,33655290,2455,2455,2455,2455,0
20231201,111800,33655290,2455,2455,2455,2455,0
20231201,111700,33655290,2455,2455,2455,2455,1
20231201,111600,33652835,2455,2455,2455,2455,1
20231201,111500,33650380,2460,2460,2460,2460,0
20231201,111400,33650380,2460,2460,2460,2460,5
20231201,111300,33638080,2460,2460,2460,2460,1
20231201,111200,33635620,2450,2450,2450,2450,228
20231201,111100,33077020,2460,2460,2460,2460,1
20231201,111000,33074560,2460,2460,2460,2460,1
20231201,110900,33072100,2460,2460,2460,2460,2
20231201,110800,33067180,2460,2460,2460,2460,0
20231201,110700,33067180,2460,2455,2460,2455,235
20231201,110600,32490250,2455,2455,2455,2455,0
20231201,110500,32490250,2455,2455,2455,2455,0
20231201,110400,32490250,2455,2455,2455,2455,1
20231201,110300,32487795,2460,2460,2460,2460,0
20231201,110200,32487795,2460,2460,2460,2460,2
20231201,110100,32482875,2460,2460,2460,2460,0
20231201,110000,32482875,2460,2460,2460,2460,0
20231201,105900,32482875,2460,2460,2460,2460,0
20231201,105800,32482875,2460,2460,2460,2460,3
20231201,105700,32475495,2460,2460,2460,2460,0
20231201,105600,32475495,2460,2460,2460,2460,0
20231201,105500,32475495,2460,2460,2460,2460,0
20231201,105400,32475495,2460,2460,2460,2460,0
20231201,105300,32475495,2460,2455,2460,2455,21
20231201,105200,32423935,2460,2460,2460,2460,64
20231201,105100,32266495,2465,2465,2465,2465,0
20231201,105000,32266495,2465,2465,2465,2465,0
20231201,104900,32266495,2465,2465,2465,2465,0
20231201,104800,32266495,2465,2465,2465,2465,1
20231201,104700,32264030,2460,2460,2460,2460,0
20231201,104600,32264030,2460,2460,2460,2460,50
20231201,104500,32141030,2465,2460,2465,2460,4
20231201,104400,32131185,2465,2460,2465,2460,14
20231201,104300,32096725,2465,2465,2465,2465,1
20231201,104200,32094260,2460,2460,2460,2460,300
20231201,104100,31356260,2465,2465,2465,2465,1
20231201,104000,31353795,2460,2460,2460,2460,0
20231201,103900,31353795,2460,2460,2460,2460,1
20231201,103800,31351335,2465,2460,2465,2460,13
20231201,103700,31319350,2460,2460,2460,2460,59
20231201,103600,31174210,2460,2460,2460,2460,7
20231201,103500,31156990,2465,2465,2465,2465,0
20231201,103400,31156990,2465,2465,2465,2465,1
20231201,103300,31154525,2460,2450,2460,2450,1042
20231201,103200,28599375,2450,2450,2450,2450,83
20231201,103100,28396025,2450,2450,2450,2450,426
20231201,103000,27352325,2450,2445,2450,2440,104
20231201,102900,27097545,2450,2450,2450,2450,4
20231201,102800,27087745,2450,2440,2450,2440,333
20231201,102700,26273560,2445,2445,2445,2445,0
20231201,102600,26273560,2445,2445,2445,2445,0
20231201,102500,26273560,2445,2445,2445,2445,0
20231201,102400,26273560,2445,2445,2445,2445,0
20231201,102300,26273560,2445,2445,2445,2445,3
20231201,102200,26266225,2440,2445,2445,2440,212
20231201,102100,25747910,2445,2450,2450,2445,1038
20231201,102000,23204835,2450,2450,2450,2450,0
20231201,101900,23204835,2450,2450,2450,2450,9
20231201,101800,23182785,2450,2450,2450,2450,0
20231201,101700,23182785,2450,2450,2450,2450,1
20231201,101600,23180335,2450,2445,2450,2445,4
20231201,101500,23170550,2445,2445,2445,2445,2
20231201,101400,23165660,2450,2450,2450,2450,0
20231201,101300,23165660,2450,2440,2450,2440,14
20231201,101200,23131480,2440,2445,2445,2440,11
20231201,101100,23104600,2450,2445,2450,2440,1001
20231201,101000,20661570,2450,2450,2450,2450,0
20231201,100900,20661570,2450,2450,2450,2450,32
20231201,100800,20583170,2465,2465,2465,2465,0
20231201,100700,20583170,2465,2465,2465,2465,0
20231201,100600,20583170,2465,2465,2465,2465,0
20231201,100500,20583170,2465,2465,2465,2465,1
20231201,100400,20580705,2460,2460,2460,2460,6
20231201,100300,20565945,2460,2450,2460,2450,74
20231201,100200,20384295,2450,2450,2450,2450,7
20231201,100100,20367145,2450,2450,2450,2450,1
20231201,100000,20364695,2450,2450,2450,2450,2
20231201,095900,20359795,2450,2450,2450,2450,0
20231201,095800,20359795,2450,2450,2450,2450,0
20231201,095700,20359795,2450,2450,2450,2450,0
20231201,095600,20359795,2450,2450,2450,2450,0
20231201,095500,20359795,2450,2450,2450,2450,1
20231201,095400,20357345,2460,2460,2460,2460,0
20231201,095300,20357345,2460,2460,2460,2460,0
20231201,095200,20357345,2460,2460,2460,2460,1
20231201,095100,20354885,2455,2460,2460,2455,2091
20231201,095000,15211280,2455,2445,2455,2445,45
20231201,094900,15101205,2445,2445,2445,2445,0
20231201,094800,15101205,2445,2445,2445,2445,0
20231201,094700,15101205,2445,2445,2445,2445,32
20231201,094600,15022965,2465,2465,2465,2465,0
20231201,094500,15022965,2465,2465,2465,2465,0
20231201,094400,15022965,2465,2465,2465,2465,40
20231201,094300,14924365,2465,2465,2465,2465,1
20231201,094200,14921900,2465,2465,2465,2440,109
20231201,094100,14655790,2465,2460,2465,2460,430
20231201,094000,13597985,2465,2465,2465,2465,0
20231201,093900,13597985,2465,2455,2465,2455,7
20231201,093800,13580765,2440,2440,2440,2440,12
20231201,093700,13551485,2445,2445,2470,2445,101
20231201,093600,13304515,2445,2470,2470,2445,436
20231201,093500,12238470,2450,2450,2475,2450,213
20231201,093400,11713185,2450,2450,2450,2450,3
20231201,093300,11705835,2450,2460,2470,2450,156
20231201,093200,11321855,2470,2470,2470,2470,0
20231201,093100,11321855,2470,2470,2470,2470,0
20231201,093000,11321855,2470,2470,2470,2470,0
20231201,092900,11321855,2470,2470,2470,2470,1
20231201,092800,11319385,2460,2460,2460,2460,90
20231201,092700,11097985,2470,2470,2470,2470,0
20231201,092600,11097985,2470,2455,2470,2455,4
20231201,092500,11088135,2450,2445,2470,2440,901
20231201,092400,8885565,2470,2465,2470,2465,643
20231201,092300,7299925,2465,2450,2465,2445,506
20231201,092200,6060240,2450,2450,2450,2450,3
20231201,092100,6052890,2450,2445,2450,2445,41
20231201,092000,5952640,2450,2450,2450,2450,343
20231201,091900,5112290,2450,2450,2450,2450,0
20231201,091800,5112290,2450,2450,2450,2450,0
20231201,091700,5112290,2450,2450,2450,2440,44
20231201,091600,5004750,2450,2445,2450,2445,105
20231201,091500,4748005,2450,2460,2460,2450,1050
20231201,091400,2174435,2465,2465,2465,2465,8
20231201,091300,2154715,2465,2465,2465,2465,0
20231201,091200,2154715,2465,2465,2465,2465,0
20231201,091100,2154715,2465,2465,2465,2465,1
20231201,091000,2152250,2460,2465,2465,2455,343
20231201,090900,1308175,2485,2485,2485,2485,0
20231201,090800,1308175,2485,2485,2485,2485,0
20231201,090700,1308175,2485,2490,2490,2485,22
20231201,090600,1253495,2490,2475,2490,2475,178
20231201,090500,811690,2485,2485,2485,2485,0
20231201,090400,811690,2485,2455,2485,2455,16
20231201,090300,772210,2455,2455,2455,2455,5
20231201,090200,759935,2485,2485,2485,2485,0
20231201,090100,759935,2485,2465,2485,2455,132
20231201,090000,435430,2465,2460,2465,2460,177