KissMeData/073190/min/candle-20231211.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231211,194700,278055555,2700,2700,2700,2700,5
20231211,194600,278055555,2700,2700,2700,2700,0
20231211,194500,278055555,2700,2700,2700,2700,0
20231211,194400,278055555,2700,2700,2700,2700,0
20231211,194300,278055555,2700,2700,2700,2700,0
20231211,194200,278055555,2700,2700,2700,2700,0
20231211,194100,278055555,2700,2700,2700,2700,0
20231211,194000,278055555,2700,2700,2700,2700,0
20231211,193900,278055555,2700,2700,2700,2700,0
20231211,193800,278055555,2700,2700,2700,2700,0
20231211,193700,278055555,2700,2700,2700,2700,0
20231211,193600,278055555,2700,2700,2700,2700,0
20231211,193500,278055555,2700,2700,2700,2700,0
20231211,193400,278055555,2700,2700,2700,2700,0
20231211,193300,278055555,2700,2700,2700,2700,0
20231211,193200,278055555,2700,2700,2700,2700,0
20231211,193100,278055555,2700,2700,2700,2700,0
20231211,193000,278055555,2700,2700,2700,2700,0
20231211,192900,278055555,2700,2700,2700,2700,0
20231211,192800,278055555,2700,2700,2700,2700,0
20231211,192700,278055555,2700,2700,2700,2700,0
20231211,192600,278055555,2700,2700,2700,2700,0
20231211,192500,278055555,2700,2700,2700,2700,0
20231211,192400,278055555,2700,2700,2700,2700,0
20231211,192300,278055555,2700,2700,2700,2700,0
20231211,192200,278055555,2700,2700,2700,2700,0
20231211,192100,278055555,2700,2700,2700,2700,0
20231211,192000,278055555,2700,2700,2700,2700,0
20231211,191900,278055555,2700,2700,2700,2700,0
20231211,191800,278055555,2700,2700,2700,2700,0
20231211,191700,278055555,2700,2700,2700,2700,5
20231211,191600,278055555,2700,2700,2700,2700,0
20231211,191500,278055555,2700,2700,2700,2700,0
20231211,191400,278055555,2700,2700,2700,2700,0
20231211,191300,278055555,2700,2700,2700,2700,0
20231211,191200,278055555,2700,2700,2700,2700,0
20231211,191100,278055555,2700,2700,2700,2700,0
20231211,191000,278055555,2700,2700,2700,2700,0
20231211,190900,278055555,2700,2700,2700,2700,0
20231211,190800,278055555,2700,2700,2700,2700,0
20231211,190700,278055555,2700,2700,2700,2700,0
20231211,190600,278055555,2700,2700,2700,2700,0
20231211,190500,278055555,2700,2700,2700,2700,0
20231211,190400,278055555,2700,2700,2700,2700,0
20231211,190300,278055555,2700,2700,2700,2700,0
20231211,190200,278055555,2700,2700,2700,2700,0
20231211,190100,278055555,2700,2700,2700,2700,0
20231211,190000,278055555,2700,2700,2700,2700,0
20231211,185900,278055555,2700,2700,2700,2700,0
20231211,185800,278055555,2700,2700,2700,2700,0
20231211,185700,278055555,2700,2700,2700,2700,0
20231211,185600,278055555,2700,2700,2700,2700,0
20231211,185500,278055555,2700,2700,2700,2700,0
20231211,185400,278055555,2700,2700,2700,2700,0
20231211,185300,278055555,2700,2700,2700,2700,0
20231211,185200,278055555,2700,2700,2700,2700,0
20231211,185100,278055555,2700,2700,2700,2700,0
20231211,185000,278055555,2700,2700,2700,2700,0
20231211,184900,278055555,2700,2700,2700,2700,0
20231211,184800,278055555,2700,2700,2700,2700,0
20231211,184700,278055555,2700,2700,2700,2700,5
20231211,184600,278055555,2700,2700,2700,2700,0
20231211,184500,278055555,2700,2700,2700,2700,0
20231211,184400,278055555,2700,2700,2700,2700,0
20231211,184300,278055555,2700,2700,2700,2700,0
20231211,184200,278055555,2700,2700,2700,2700,0
20231211,184100,278055555,2700,2700,2700,2700,0
20231211,184000,278055555,2700,2700,2700,2700,0
20231211,183900,278055555,2700,2700,2700,2700,0
20231211,183800,278055555,2700,2700,2700,2700,0
20231211,183700,278055555,2700,2700,2700,2700,0
20231211,183600,278055555,2700,2700,2700,2700,0
20231211,183500,278055555,2700,2700,2700,2700,0
20231211,183400,278055555,2700,2700,2700,2700,0
20231211,183300,278055555,2700,2700,2700,2700,0
20231211,183200,278055555,2700,2700,2700,2700,0
20231211,183100,278055555,2700,2700,2700,2700,0
20231211,183000,278055555,2700,2700,2700,2700,0
20231211,182900,278055555,2700,2700,2700,2700,0
20231211,182800,278055555,2700,2700,2700,2700,0
20231211,182700,278055555,2700,2700,2700,2700,0
20231211,182600,278055555,2700,2700,2700,2700,0
20231211,182500,278055555,2700,2700,2700,2700,0
20231211,182400,278055555,2700,2700,2700,2700,0
20231211,182300,278055555,2700,2700,2700,2700,0
20231211,182200,278055555,2700,2700,2700,2700,0
20231211,182100,278055555,2700,2700,2700,2700,0
20231211,182000,278055555,2700,2700,2700,2700,0
20231211,181900,278055555,2700,2700,2700,2700,0
20231211,181800,278055555,2700,2700,2700,2700,0
20231211,181700,278055555,2700,2700,2700,2700,5
20231211,181600,278055555,2700,2700,2700,2700,0
20231211,181500,278055555,2700,2700,2700,2700,0
20231211,181400,278055555,2700,2700,2700,2700,0
20231211,181300,278055555,2700,2700,2700,2700,0
20231211,181200,278055555,2700,2700,2700,2700,0
20231211,181100,278055555,2700,2700,2700,2700,0
20231211,181000,278055555,2700,2700,2700,2700,0
20231211,180900,278055555,2700,2700,2700,2700,0
20231211,180800,278055555,2700,2700,2700,2700,0
20231211,180700,278055555,2700,2700,2700,2700,0
20231211,180600,278055555,2700,2700,2700,2700,0
20231211,180500,278055555,2700,2700,2700,2700,0
20231211,180400,278055555,2700,2700,2700,2700,0
20231211,180300,278055555,2700,2700,2700,2700,0
20231211,180200,278055555,2700,2700,2700,2700,0
20231211,180100,278055555,2700,2700,2700,2700,0
20231211,180000,278055555,2700,2700,2700,2700,0
20231211,175900,278055555,2700,2700,2700,2700,0
20231211,175800,278055555,2700,2700,2700,2700,0
20231211,175700,278055555,2700,2700,2700,2700,0
20231211,175600,278055555,2700,2700,2700,2700,0
20231211,175500,278055555,2700,2700,2700,2700,0
20231211,175400,278055555,2700,2700,2700,2700,0
20231211,175300,278055555,2700,2700,2700,2700,0
20231211,175200,278055555,2700,2700,2700,2700,0
20231211,175100,278055555,2700,2700,2700,2700,0
20231211,175000,278055555,2700,2700,2700,2700,0
20231211,174900,278055555,2700,2700,2700,2700,0
20231211,174800,278055555,2700,2700,2700,2700,0
20231211,174700,278055555,2700,2700,2700,2700,5
20231211,174600,278055555,2700,2700,2700,2700,0
20231211,174500,278055555,2700,2700,2700,2700,0
20231211,174400,278055555,2700,2700,2700,2700,0
20231211,174300,278055555,2700,2700,2700,2700,0
20231211,174200,278055555,2700,2700,2700,2700,0
20231211,174100,278055555,2700,2700,2700,2700,0
20231211,174000,278055555,2700,2700,2700,2700,0
20231211,173900,278055555,2700,2700,2700,2700,0
20231211,173800,278055555,2700,2700,2700,2700,0
20231211,173700,278055555,2700,2700,2700,2700,0
20231211,173600,278055555,2700,2700,2700,2700,0
20231211,173500,278055555,2700,2700,2700,2700,0
20231211,173400,278055555,2700,2700,2700,2700,0
20231211,173300,278055555,2700,2700,2700,2700,0
20231211,173200,278055555,2700,2700,2700,2700,0
20231211,173100,278055555,2700,2700,2700,2700,0
20231211,173000,278055555,2700,2700,2700,2700,0
20231211,172900,278055555,2700,2700,2700,2700,0
20231211,172800,278055555,2700,2700,2700,2700,0
20231211,172700,278055555,2700,2700,2700,2700,0
20231211,172600,278055555,2700,2700,2700,2700,0
20231211,172500,278055555,2700,2700,2700,2700,0
20231211,172400,278055555,2700,2700,2700,2700,0
20231211,172300,278055555,2700,2700,2700,2700,0
20231211,172200,278055555,2700,2700,2700,2700,0
20231211,172100,278055555,2700,2700,2700,2700,0
20231211,172000,278055555,2700,2700,2700,2700,0
20231211,171900,278055555,2700,2700,2700,2700,0
20231211,171800,278055555,2700,2700,2700,2700,0
20231211,171700,278055555,2700,2700,2700,2700,5
20231211,171600,278055555,2700,2700,2700,2700,0
20231211,171500,278055555,2700,2700,2700,2700,0
20231211,171400,278055555,2700,2700,2700,2700,0
20231211,171300,278055555,2700,2700,2700,2700,0
20231211,171200,278055555,2700,2700,2700,2700,0
20231211,171100,278055555,2700,2700,2700,2700,0
20231211,171000,278055555,2700,2700,2700,2700,0
20231211,170900,278055555,2700,2700,2700,2700,0
20231211,170800,278055555,2700,2700,2700,2700,0
20231211,170700,278055555,2700,2700,2700,2700,0
20231211,170600,278055555,2700,2700,2700,2700,0
20231211,170500,278055555,2700,2700,2700,2700,0
20231211,170400,278055555,2700,2700,2700,2700,0
20231211,170300,278055555,2700,2700,2700,2700,0
20231211,170200,278055555,2700,2700,2700,2700,0
20231211,170100,278055555,2700,2700,2700,2700,0
20231211,170000,278055555,2700,2700,2700,2700,0
20231211,165900,278055555,2700,2700,2700,2700,0
20231211,165800,278055555,2700,2700,2700,2700,0
20231211,165700,278055555,2700,2700,2700,2700,0
20231211,165600,278055555,2700,2700,2700,2700,0
20231211,165500,278055555,2700,2700,2700,2700,0
20231211,165400,278055555,2700,2700,2700,2700,0
20231211,165300,278055555,2700,2700,2700,2700,0
20231211,165200,278055555,2700,2700,2700,2700,0
20231211,165100,278055555,2700,2700,2700,2700,0
20231211,165000,278055555,2700,2700,2700,2700,0
20231211,164900,278055555,2700,2700,2700,2700,0
20231211,164800,278055555,2700,2700,2700,2700,0
20231211,164700,278055555,2700,2700,2700,2700,5
20231211,164600,278055555,2700,2700,2700,2700,0
20231211,164500,278055555,2700,2700,2700,2700,0
20231211,164400,278055555,2700,2700,2700,2700,0
20231211,164300,278055555,2700,2700,2700,2700,0
20231211,164200,278055555,2700,2700,2700,2700,0
20231211,164100,278055555,2700,2700,2700,2700,0
20231211,164000,278055555,2700,2700,2700,2700,0
20231211,163900,278055555,2700,2700,2700,2700,0
20231211,163800,278055555,2700,2700,2700,2700,0
20231211,163700,278055555,2700,2700,2700,2700,0
20231211,163600,278055555,2700,2700,2700,2700,0
20231211,163500,278055555,2700,2700,2700,2700,0
20231211,163400,278055555,2700,2700,2700,2700,0
20231211,163300,278055555,2700,2700,2700,2700,0
20231211,163200,278055555,2700,2700,2700,2700,0
20231211,163100,278055555,2700,2700,2700,2700,0
20231211,163000,278055555,2700,2700,2700,2700,0
20231211,162900,278055555,2700,2700,2700,2700,0
20231211,162800,278055555,2700,2700,2700,2700,0
20231211,162700,278055555,2700,2700,2700,2700,0
20231211,162600,278055555,2700,2700,2700,2700,0
20231211,162500,278055555,2700,2700,2700,2700,0
20231211,162400,278055555,2700,2700,2700,2700,0
20231211,162300,278055555,2700,2700,2700,2700,0
20231211,162200,278055555,2700,2700,2700,2700,0
20231211,162100,278055555,2700,2700,2700,2700,0
20231211,162000,278055555,2700,2700,2700,2700,0
20231211,161900,278055555,2700,2700,2700,2700,0
20231211,161800,278055555,2700,2700,2700,2700,0
20231211,161700,278055555,2700,2700,2700,2700,5
20231211,161600,278055555,2700,2700,2700,2700,0
20231211,161500,278055555,2700,2700,2700,2700,0
20231211,161400,278055555,2700,2700,2700,2700,0
20231211,161300,278055555,2700,2700,2700,2700,0
20231211,161200,278055555,2700,2700,2700,2700,0
20231211,161100,278055555,2700,2700,2700,2700,0
20231211,161000,278055555,2700,2700,2700,2700,0
20231211,160900,278055555,2700,2700,2700,2700,0
20231211,160800,278055555,2700,2700,2700,2700,0
20231211,160700,278055555,2700,2700,2700,2700,0
20231211,160600,278055555,2700,2700,2700,2700,0
20231211,160500,278055555,2700,2700,2700,2700,0
20231211,160400,278055555,2700,2700,2700,2700,0
20231211,160300,278055555,2700,2700,2700,2700,0
20231211,160200,278055555,2700,2700,2700,2700,0
20231211,160100,278055555,2700,2700,2700,2700,0
20231211,160000,278055555,2700,2700,2700,2700,0
20231211,155900,278055555,2700,2700,2700,2700,0
20231211,155800,278055555,2700,2700,2700,2700,0
20231211,155700,278055555,2700,2700,2700,2700,0
20231211,155600,278055555,2700,2700,2700,2700,0
20231211,155500,278055555,2700,2700,2700,2700,0
20231211,155400,278055555,2700,2700,2700,2700,0
20231211,155300,278055555,2700,2700,2700,2700,0
20231211,155200,278055555,2700,2700,2700,2700,0
20231211,155100,278055555,2700,2700,2700,2700,0
20231211,155000,278055555,2700,2700,2700,2700,0
20231211,154900,278055555,2700,2700,2700,2700,0
20231211,154800,278055555,2700,2700,2700,2700,0
20231211,154700,278055555,2700,2700,2700,2700,5
20231211,154600,278055555,2700,2700,2700,2700,0
20231211,154500,278055555,2700,2700,2700,2700,0
20231211,154400,278055555,2700,2700,2700,2700,0
20231211,154300,278055555,2700,2700,2700,2700,0
20231211,154200,278055555,2700,2700,2700,2700,0
20231211,154100,278055555,2700,2700,2700,2700,0
20231211,154000,278055555,2700,2700,2700,2700,0
20231211,153900,278055555,2700,2700,2700,2700,0
20231211,153800,278055555,2700,2700,2700,2700,0
20231211,153700,278055555,2700,2700,2700,2700,0
20231211,153600,278055555,2700,2700,2700,2700,0
20231211,153500,278055555,2700,2700,2700,2700,0
20231211,153400,278055555,2700,2700,2700,2700,0
20231211,153300,278055555,2700,2700,2700,2700,0
20231211,153200,278055555,2700,2700,2700,2700,0
20231211,153100,278055555,2700,2700,2700,2700,0
20231211,153000,278055555,2700,2700,2700,2700,5
20231211,152900,278042055,2700,2700,2700,2700,0
20231211,152800,278042055,2700,2700,2700,2700,0
20231211,152700,278042055,2700,2700,2700,2700,0
20231211,152600,278042055,2700,2700,2700,2700,0
20231211,152500,278042055,2700,2700,2700,2700,0
20231211,152400,278042055,2700,2700,2700,2700,0
20231211,152300,278042055,2700,2700,2700,2700,0
20231211,152200,278042055,2700,2700,2700,2700,0
20231211,152100,278042055,2700,2700,2700,2700,0
20231211,152000,278042055,2700,2700,2700,2700,0
20231211,151900,278042055,2700,2700,2700,2700,24
20231211,151800,277977255,2700,2690,2700,2690,3430
20231211,151700,268733505,2690,2690,2690,2690,604
20231211,151600,267108745,2690,2690,2690,2690,0
20231211,151500,267108745,2690,2690,2690,2690,0
20231211,151400,267108745,2690,2690,2690,2690,0
20231211,151300,267108745,2690,2690,2690,2690,0
20231211,151200,267108745,2690,2690,2690,2690,0
20231211,151100,267108745,2690,2690,2690,2690,0
20231211,151000,267108745,2690,2690,2690,2690,0
20231211,150900,267108745,2690,2690,2690,2690,7
20231211,150800,267089915,2685,2685,2685,2685,1
20231211,150700,267087230,2695,2695,2695,2695,0
20231211,150600,267087230,2695,2695,2695,2695,100
20231211,150500,266817730,2695,2695,2695,2695,70
20231211,150400,266629080,2695,2695,2695,2695,0
20231211,150300,266629080,2695,2695,2695,2695,4
20231211,150200,266618300,2695,2695,2695,2695,214
20231211,150100,266041570,2695,2695,2695,2695,300
20231211,150000,265233070,2695,2695,2695,2695,0
20231211,145900,265233070,2695,2695,2695,2695,0
20231211,145800,265233070,2695,2690,2695,2690,2
20231211,145700,265227685,2690,2690,2690,2690,54
20231211,145600,265082425,2690,2690,2690,2690,204
20231211,145500,264533665,2690,2690,2690,2690,0
20231211,145400,264533665,2690,2690,2690,2690,0
20231211,145300,264533665,2690,2690,2690,2690,0
20231211,145200,264533665,2690,2690,2690,2690,0
20231211,145100,264533665,2690,2690,2690,2690,0
20231211,145000,264533665,2690,2690,2690,2690,0
20231211,144900,264533665,2690,2690,2690,2690,0
20231211,144800,264533665,2690,2690,2690,2690,0
20231211,144700,264533665,2690,2690,2690,2690,0
20231211,144600,264533665,2690,2690,2690,2690,0
20231211,144500,264533665,2690,2690,2690,2690,132
20231211,144400,264178585,2690,2690,2690,2690,68
20231211,144300,263995665,2695,2695,2695,2695,0
20231211,144200,263995665,2695,2690,2695,2690,596
20231211,144100,262389495,2695,2690,2695,2690,241
20231211,144000,261740005,2695,2695,2695,2695,0
20231211,143900,261740005,2695,2695,2695,2695,0
20231211,143800,261740005,2695,2695,2695,2695,0
20231211,143700,261740005,2695,2695,2695,2695,0
20231211,143600,261740005,2695,2690,2695,2690,150
20231211,143500,261335860,2690,2690,2690,2690,0
20231211,143400,261335860,2690,2690,2690,2690,0
20231211,143300,261335860,2690,2690,2690,2690,0
20231211,143200,261335860,2690,2690,2690,2690,153
20231211,143100,260924290,2690,2690,2690,2690,205
20231211,143000,260372840,2680,2680,2680,2680,300
20231211,142900,259568840,2685,2685,2685,2685,0
20231211,142800,259568840,2685,2685,2685,2685,106
20231211,142700,259284230,2680,2680,2680,2680,0
20231211,142600,259284230,2680,2680,2680,2680,0
20231211,142500,259284230,2680,2680,2680,2680,0
20231211,142400,259284230,2680,2680,2680,2680,0
20231211,142300,259284230,2680,2680,2680,2680,0
20231211,142200,259284230,2680,2680,2680,2680,0
20231211,142100,259284230,2680,2680,2680,2680,0
20231211,142000,259284230,2680,2680,2680,2680,0
20231211,141900,259284230,2680,2680,2680,2680,76
20231211,141800,259080550,2680,2680,2680,2680,0
20231211,141700,259080550,2680,2680,2680,2680,0
20231211,141600,259080550,2680,2680,2680,2680,0
20231211,141500,259080550,2680,2680,2680,2680,3
20231211,141400,259072510,2680,2680,2680,2680,5
20231211,141300,259059110,2680,2680,2680,2680,214
20231211,141200,258485590,2675,2675,2675,2675,0
20231211,141100,258485590,2675,2675,2675,2675,0
20231211,141000,258485590,2675,2675,2675,2675,0
20231211,140900,258485590,2675,2675,2675,2675,1
20231211,140800,258482915,2675,2675,2675,2675,0
20231211,140700,258482915,2675,2675,2675,2675,0
20231211,140600,258482915,2675,2675,2675,2675,0
20231211,140500,258482915,2675,2675,2675,2675,0
20231211,140400,258482915,2675,2675,2675,2675,1
20231211,140300,258480240,2675,2675,2675,2675,1
20231211,140200,258477565,2675,2675,2675,2675,30
20231211,140100,258397315,2670,2670,2670,2670,0
20231211,140000,258397315,2670,2670,2670,2670,0
20231211,135900,258397315,2670,2670,2670,2670,0
20231211,135800,258397315,2670,2670,2670,2670,0
20231211,135700,258397315,2670,2670,2670,2670,0
20231211,135600,258397315,2670,2670,2670,2670,0
20231211,135500,258397315,2670,2670,2670,2670,0
20231211,135400,258397315,2670,2670,2670,2670,0
20231211,135300,258397315,2670,2670,2670,2670,167
20231211,135200,257951425,2670,2670,2670,2670,0
20231211,135100,257951425,2670,2670,2670,2670,0
20231211,135000,257951425,2670,2670,2670,2670,0
20231211,134900,257951425,2670,2670,2670,2670,0
20231211,134800,257951425,2670,2670,2670,2670,0
20231211,134700,257951425,2670,2670,2670,2670,137
20231211,134600,257585635,2670,2670,2670,2670,0
20231211,134500,257585635,2670,2670,2670,2670,1
20231211,134400,257582965,2660,2660,2660,2660,0
20231211,134300,257582965,2660,2660,2660,2660,0
20231211,134200,257582965,2660,2660,2660,2660,0
20231211,134100,257582965,2660,2660,2660,2660,0
20231211,134000,257582965,2660,2660,2660,2660,0
20231211,133900,257582965,2660,2660,2660,2660,0
20231211,133800,257582965,2660,2660,2660,2660,0
20231211,133700,257582965,2660,2660,2660,2660,0
20231211,133600,257582965,2660,2660,2660,2660,0
20231211,133500,257582965,2660,2660,2660,2660,0
20231211,133400,257582965,2660,2660,2660,2660,0
20231211,133300,257582965,2660,2660,2660,2660,0
20231211,133200,257582965,2660,2660,2660,2660,0
20231211,133100,257582965,2660,2660,2660,2660,0
20231211,133000,257582965,2660,2660,2660,2660,0
20231211,132900,257582965,2660,2660,2660,2660,0
20231211,132800,257582965,2660,2660,2660,2660,14
20231211,132700,257545725,2660,2660,2660,2660,0
20231211,132600,257545725,2660,2660,2660,2660,0
20231211,132500,257545725,2660,2660,2660,2660,0
20231211,132400,257545725,2660,2660,2660,2660,100
20231211,132300,257279725,2660,2660,2660,2660,0
20231211,132200,257279725,2660,2660,2660,2660,0
20231211,132100,257279725,2660,2660,2660,2660,0
20231211,132000,257279725,2660,2660,2660,2660,0
20231211,131900,257279725,2660,2660,2660,2660,0
20231211,131800,257279725,2660,2660,2660,2660,0
20231211,131700,257279725,2660,2660,2660,2660,0
20231211,131600,257279725,2660,2665,2665,2660,400
20231211,131500,256215655,2665,2665,2665,2665,0
20231211,131400,256215655,2665,2665,2665,2665,100
20231211,131300,255949155,2665,2665,2665,2665,0
20231211,131200,255949155,2665,2670,2670,2665,1800
20231211,131100,251143655,2675,2675,2675,2675,67
20231211,131000,250964430,2670,2670,2670,2670,0
20231211,130900,250964430,2670,2670,2670,2670,7
20231211,130800,250945740,2670,2670,2670,2670,59
20231211,130700,250788210,2670,2670,2670,2670,1
20231211,130600,250785540,2675,2675,2675,2675,0
20231211,130500,250785540,2675,2675,2675,2675,0
20231211,130400,250785540,2675,2675,2675,2675,0
20231211,130300,250785540,2675,2675,2675,2675,0
20231211,130200,250785540,2675,2675,2675,2675,0
20231211,130100,250785540,2675,2675,2675,2675,0
20231211,130000,250785540,2675,2675,2675,2675,0
20231211,125900,250785540,2675,2675,2675,2675,0
20231211,125800,250785540,2675,2675,2675,2675,0
20231211,125700,250785540,2675,2675,2675,2675,20
20231211,125600,250732040,2675,2675,2675,2675,0
20231211,125500,250732040,2675,2675,2675,2675,0
20231211,125400,250732040,2675,2675,2675,2675,0
20231211,125300,250732040,2675,2675,2675,2675,0
20231211,125200,250732040,2675,2675,2675,2675,0
20231211,125100,250732040,2675,2675,2675,2675,0
20231211,125000,250732040,2675,2675,2675,2675,0
20231211,124900,250732040,2675,2675,2675,2675,0
20231211,124800,250732040,2675,2675,2675,2675,0
20231211,124700,250732040,2675,2675,2675,2675,0
20231211,124600,250732040,2675,2675,2675,2675,0
20231211,124500,250732040,2675,2670,2675,2670,3
20231211,124400,250724025,2660,2660,2660,2660,0
20231211,124300,250724025,2660,2660,2660,2660,0
20231211,124200,250724025,2660,2660,2660,2660,0
20231211,124100,250724025,2660,2660,2660,2660,0
20231211,124000,250724025,2660,2660,2660,2660,0
20231211,123900,250724025,2660,2660,2660,2660,0
20231211,123800,250724025,2660,2660,2660,2660,0
20231211,123700,250724025,2660,2660,2660,2660,0
20231211,123600,250724025,2660,2660,2660,2660,0
20231211,123500,250724025,2660,2660,2660,2660,1
20231211,123400,250721365,2660,2660,2660,2660,2
20231211,123300,250716045,2670,2670,2670,2670,2
20231211,123200,250710705,2660,2660,2660,2660,0
20231211,123100,250710705,2660,2660,2660,2660,0
20231211,123000,250710705,2660,2660,2660,2660,2
20231211,122900,250705385,2665,2665,2665,2665,0
20231211,122800,250705385,2665,2665,2665,2665,0
20231211,122700,250705385,2665,2665,2665,2665,0
20231211,122600,250705385,2665,2665,2665,2665,0
20231211,122500,250705385,2665,2665,2665,2665,0
20231211,122400,250705385,2665,2665,2665,2665,0
20231211,122300,250705385,2665,2665,2665,2665,1
20231211,122200,250702720,2675,2675,2675,2675,0
20231211,122100,250702720,2675,2675,2675,2675,0
20231211,122000,250702720,2675,2675,2675,2675,0
20231211,121900,250702720,2675,2665,2675,2665,2
20231211,121800,250697380,2655,2655,2655,2655,0
20231211,121700,250697380,2655,2655,2655,2655,2
20231211,121600,250692070,2655,2660,2660,2655,572
20231211,121500,249171305,2665,2665,2665,2665,0
20231211,121400,249171305,2665,2665,2665,2665,0
20231211,121300,249171305,2665,2665,2665,2665,0
20231211,121200,249171305,2665,2665,2665,2665,0
20231211,121100,249171305,2665,2665,2665,2665,0
20231211,121000,249171305,2665,2665,2665,2665,0
20231211,120900,249171305,2665,2675,2675,2665,2733
20231211,120800,241887850,2665,2665,2665,2665,0
20231211,120700,241887850,2665,2665,2665,2665,0
20231211,120600,241887850,2665,2665,2665,2665,0
20231211,120500,241887850,2665,2665,2665,2665,0
20231211,120400,241887850,2665,2665,2665,2665,0
20231211,120300,241887850,2665,2665,2665,2665,0
20231211,120200,241887850,2665,2665,2665,2665,0
20231211,120100,241887850,2665,2665,2665,2665,0
20231211,120000,241887850,2665,2665,2665,2665,0
20231211,115900,241887850,2665,2665,2665,2665,0
20231211,115800,241887850,2665,2675,2675,2665,450
20231211,115700,240688580,2680,2680,2680,2680,0
20231211,115600,240688580,2680,2680,2680,2680,0
20231211,115500,240688580,2680,2680,2680,2680,0
20231211,115400,240688580,2680,2680,2680,2680,0
20231211,115300,240688580,2680,2680,2680,2680,0
20231211,115200,240688580,2680,2680,2680,2680,0
20231211,115100,240688580,2680,2680,2680,2680,1
20231211,115000,240685900,2685,2685,2685,2685,0
20231211,114900,240685900,2685,2685,2685,2685,0
20231211,114800,240685900,2685,2685,2685,2685,0
20231211,114700,240685900,2685,2685,2685,2685,0
20231211,114600,240685900,2685,2685,2685,2685,0
20231211,114500,240685900,2685,2685,2685,2685,0
20231211,114400,240685900,2685,2685,2685,2685,1
20231211,114300,240683215,2685,2685,2685,2685,0
20231211,114200,240683215,2685,2685,2685,2685,0
20231211,114100,240683215,2685,2685,2685,2685,0
20231211,114000,240683215,2685,2685,2685,2685,0
20231211,113900,240683215,2685,2685,2685,2685,0
20231211,113800,240683215,2685,2675,2685,2665,84
20231211,113700,240459240,2665,2665,2665,2665,0
20231211,113600,240459240,2665,2670,2670,2665,50
20231211,113500,240325885,2665,2660,2665,2660,357
20231211,113400,239374530,2660,2660,2660,2660,10
20231211,113300,239347930,2665,2665,2665,2665,0
20231211,113200,239347930,2665,2665,2665,2665,0
20231211,113100,239347930,2665,2665,2665,2665,0
20231211,113000,239347930,2665,2665,2665,2665,0
20231211,112900,239347930,2665,2660,2665,2660,450
20231211,112800,238148685,2660,2660,2660,2660,44
20231211,112700,238031645,2665,2665,2665,2665,0
20231211,112600,238031645,2665,2660,2665,2660,5
20231211,112500,238018340,2660,2660,2660,2660,26
20231211,112400,237949180,2660,2665,2665,2660,95
20231211,112300,237696365,2665,2660,2665,2660,630
20231211,112200,236017950,2660,2665,2665,2660,1326
20231211,112100,232485675,2665,2645,2665,2645,1613
20231211,112000,228190860,2645,2645,2645,2645,0
20231211,111900,228190860,2645,2645,2645,2645,0
20231211,111800,228190860,2645,2645,2645,2645,0
20231211,111700,228190860,2645,2645,2645,2645,0
20231211,111600,228190860,2645,2645,2645,2645,0
20231211,111500,228190860,2645,2645,2645,2645,0
20231211,111400,228190860,2645,2645,2645,2645,0
20231211,111300,228190860,2645,2645,2645,2645,0
20231211,111200,228190860,2645,2645,2645,2645,0
20231211,111100,228190860,2645,2645,2645,2645,0
20231211,111000,228190860,2645,2645,2645,2645,0
20231211,110900,228190860,2645,2645,2645,2645,1
20231211,110800,228188215,2640,2640,2640,2640,0
20231211,110700,228188215,2640,2635,2640,2635,31
20231211,110600,228106380,2635,2635,2635,2635,0
20231211,110500,228106380,2635,2635,2635,2635,0
20231211,110400,228106380,2635,2635,2635,2635,0
20231211,110300,228106380,2635,2635,2635,2635,0
20231211,110200,228106380,2635,2635,2635,2635,0
20231211,110100,228106380,2635,2635,2635,2635,4
20231211,110000,228095840,2635,2630,2635,2630,3006
20231211,105900,220189980,2630,2630,2630,2630,171
20231211,105800,219740250,2630,2610,2630,2610,1313
20231211,105700,216294470,2610,2615,2620,2610,3127
20231211,105600,208116875,2615,2610,2615,2610,554
20231211,105500,206670745,2610,2600,2610,2600,21502
20231211,105400,150752935,2600,2600,2600,2600,3000
20231211,105300,142952935,2600,2600,2600,2600,0
20231211,105200,142952935,2600,2600,2600,2600,0
20231211,105100,142952935,2600,2600,2600,2600,0
20231211,105000,142952935,2600,2600,2600,2600,0
20231211,104900,142952935,2600,2600,2600,2600,801
20231211,104800,140870335,2600,2595,2600,2595,1122
20231211,104700,137953390,2595,2595,2595,2595,1117
20231211,104600,135054775,2585,2585,2585,2585,339
20231211,104500,134178460,2585,2585,2585,2585,490
20231211,104400,132911810,2590,2590,2590,2590,0
20231211,104300,132911810,2590,2625,2625,2590,10862
20231211,104200,104636820,2630,2630,2630,2630,2
20231211,104100,104631560,2630,2630,2630,2630,50
20231211,104000,104500060,2630,2630,2630,2630,59
20231211,103900,104344890,2625,2615,2625,2615,4368
20231211,103800,92891675,2615,2610,2615,2610,23
20231211,103700,92831605,2610,2605,2610,2605,44
20231211,103600,92716860,2605,2595,2605,2595,3297
20231211,103500,84146950,2595,2595,2595,2580,1268
20231211,103400,80864705,2595,2665,2665,2580,18706
20231211,103300,31987560,2670,2670,2670,2670,0
20231211,103200,31987560,2670,2670,2670,2670,0
20231211,103100,31987560,2670,2670,2670,2670,0
20231211,103000,31987560,2670,2670,2670,2670,0
20231211,102900,31987560,2670,2670,2670,2670,0
20231211,102800,31987560,2670,2670,2670,2670,0
20231211,102700,31987560,2670,2670,2670,2670,0
20231211,102600,31987560,2670,2670,2670,2670,0
20231211,102500,31987560,2670,2670,2670,2670,0
20231211,102400,31987560,2670,2670,2670,2670,0
20231211,102300,31987560,2670,2670,2670,2670,0
20231211,102200,31987560,2670,2670,2670,2670,0
20231211,102100,31987560,2670,2670,2670,2670,0
20231211,102000,31987560,2670,2670,2670,2670,0
20231211,101900,31987560,2670,2670,2670,2670,0
20231211,101800,31987560,2670,2670,2670,2670,0
20231211,101700,31987560,2670,2670,2670,2670,0
20231211,101600,31987560,2670,2670,2670,2670,0
20231211,101500,31987560,2670,2670,2670,2670,8
20231211,101400,31966200,2670,2670,2670,2670,0
20231211,101300,31966200,2670,2670,2670,2670,1
20231211,101200,31963530,2665,2665,2665,2665,0
20231211,101100,31963530,2665,2665,2665,2665,130
20231211,101000,31617080,2665,2665,2665,2665,0
20231211,100900,31617080,2665,2665,2665,2665,0
20231211,100800,31617080,2665,2665,2665,2665,0
20231211,100700,31617080,2665,2665,2665,2665,0
20231211,100600,31617080,2665,2665,2665,2665,4
20231211,100500,31606420,2670,2670,2670,2670,0
20231211,100400,31606420,2670,2670,2670,2670,0
20231211,100300,31606420,2670,2670,2670,2670,0
20231211,100200,31606420,2670,2670,2670,2670,0
20231211,100100,31606420,2670,2670,2670,2670,0
20231211,100000,31606420,2670,2670,2670,2670,0
20231211,095900,31606420,2670,2670,2670,2670,0
20231211,095800,31606420,2670,2670,2670,2670,20
20231211,095700,31553020,2670,2670,2670,2670,0
20231211,095600,31553020,2670,2670,2670,2670,0
20231211,095500,31553020,2670,2670,2670,2670,0
20231211,095400,31553020,2670,2670,2670,2670,0
20231211,095300,31553020,2670,2665,2670,2665,23
20231211,095200,31491615,2670,2670,2670,2670,0
20231211,095100,31491615,2670,2670,2670,2670,0
20231211,095000,31491615,2670,2670,2670,2665,3
20231211,094900,31483610,2665,2660,2665,2655,2001
20231211,094800,26161515,2660,2665,2665,2660,46
20231211,094700,26039150,2665,2665,2665,2665,0
20231211,094600,26039150,2665,2665,2665,2665,17
20231211,094500,25993845,2665,2665,2665,2665,0
20231211,094400,25993845,2665,2665,2665,2665,0
20231211,094300,25993845,2665,2665,2665,2665,0
20231211,094200,25993845,2665,2665,2665,2665,11
20231211,094100,25964530,2660,2660,2660,2660,0
20231211,094000,25964530,2660,2665,2665,2660,30
20231211,093900,25884725,2670,2670,2670,2670,0
20231211,093800,25884725,2670,2670,2670,2670,0
20231211,093700,25884725,2670,2675,2675,2670,2
20231211,093600,25879380,2675,2660,2675,2655,5040
20231211,093500,12414690,2655,2670,2670,2655,2026
20231211,093400,7027975,2675,2675,2675,2675,0
20231211,093300,7027975,2675,2675,2675,2675,0
20231211,093200,7027975,2675,2675,2675,2675,2
20231211,093100,7022625,2675,2675,2675,2675,0
20231211,093000,7022625,2675,2675,2675,2675,0
20231211,092900,7022625,2675,2675,2675,2675,0
20231211,092800,7022625,2675,2675,2675,2675,0
20231211,092700,7022625,2675,2675,2675,2675,0
20231211,092600,7022625,2675,2675,2675,2675,1
20231211,092500,7019950,2690,2690,2690,2690,0
20231211,092400,7019950,2690,2690,2690,2690,0
20231211,092300,7019950,2690,2670,2690,2670,350
20231211,092200,6078805,2680,2670,2680,2670,60
20231211,092100,5918325,2670,2670,2670,2670,0
20231211,092000,5918325,2670,2670,2670,2670,1
20231211,091900,5915655,2665,2665,2665,2665,2
20231211,091800,5910325,2670,2670,2670,2670,0
20231211,091700,5910325,2670,2665,2670,2665,18
20231211,091600,5862350,2665,2665,2665,2665,0
20231211,091500,5862350,2665,2665,2665,2665,0
20231211,091400,5862350,2665,2665,2665,2665,2
20231211,091300,5857020,2660,2660,2660,2660,0
20231211,091200,5857020,2660,2660,2660,2660,5
20231211,091100,5843720,2665,2665,2665,2665,0
20231211,091000,5843720,2665,2665,2665,2665,0
20231211,090900,5843720,2665,2665,2665,2665,1
20231211,090800,5841055,2660,2660,2660,2660,0
20231211,090700,5841055,2660,2655,2660,2655,1482
20231211,090600,1902865,2655,2655,2655,2655,35
20231211,090500,1809940,2655,2655,2655,2655,0
20231211,090400,1809940,2655,2655,2655,2655,0
20231211,090300,1809940,2655,2655,2655,2655,0
20231211,090200,1809940,2655,2655,2655,2655,0
20231211,090100,1809940,2655,2655,2655,2645,8
20231211,090000,1788750,2650,2650,2650,2650,675