KissMeData/030530/min/candle-20231205.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231205,191200,282012000,3310,3310,3310,3310,11763
20231205,191100,282012000,3310,3310,3310,3310,0
20231205,191000,282012000,3310,3310,3310,3310,0
20231205,190900,282012000,3310,3310,3310,3310,0
20231205,190800,282012000,3310,3310,3310,3310,0
20231205,190700,282012000,3310,3310,3310,3310,0
20231205,190600,282012000,3310,3310,3310,3310,0
20231205,190500,282012000,3310,3310,3310,3310,0
20231205,190400,282012000,3310,3310,3310,3310,0
20231205,190300,282012000,3310,3310,3310,3310,0
20231205,190200,282012000,3310,3310,3310,3310,0
20231205,190100,282012000,3310,3310,3310,3310,0
20231205,190000,282012000,3310,3310,3310,3310,0
20231205,185900,282012000,3310,3310,3310,3310,0
20231205,185800,282012000,3310,3310,3310,3310,0
20231205,185700,282012000,3310,3310,3310,3310,0
20231205,185600,282012000,3310,3310,3310,3310,0
20231205,185500,282012000,3310,3310,3310,3310,0
20231205,185400,282012000,3310,3310,3310,3310,0
20231205,185300,282012000,3310,3310,3310,3310,0
20231205,185200,282012000,3310,3310,3310,3310,0
20231205,185100,282012000,3310,3310,3310,3310,0
20231205,185000,282012000,3310,3310,3310,3310,0
20231205,184900,282012000,3310,3310,3310,3310,0
20231205,184800,282012000,3310,3310,3310,3310,0
20231205,184700,282012000,3310,3310,3310,3310,0
20231205,184600,282012000,3310,3310,3310,3310,0
20231205,184500,282012000,3310,3310,3310,3310,0
20231205,184400,282012000,3310,3310,3310,3310,0
20231205,184300,282012000,3310,3310,3310,3310,0
20231205,184200,282012000,3310,3310,3310,3310,11763
20231205,184100,282012000,3310,3310,3310,3310,0
20231205,184000,282012000,3310,3310,3310,3310,0
20231205,183900,282012000,3310,3310,3310,3310,0
20231205,183800,282012000,3310,3310,3310,3310,0
20231205,183700,282012000,3310,3310,3310,3310,0
20231205,183600,282012000,3310,3310,3310,3310,0
20231205,183500,282012000,3310,3310,3310,3310,0
20231205,183400,282012000,3310,3310,3310,3310,0
20231205,183300,282012000,3310,3310,3310,3310,0
20231205,183200,282012000,3310,3310,3310,3310,0
20231205,183100,282012000,3310,3310,3310,3310,0
20231205,183000,282012000,3310,3310,3310,3310,0
20231205,182900,282012000,3310,3310,3310,3310,0
20231205,182800,282012000,3310,3310,3310,3310,0
20231205,182700,282012000,3310,3310,3310,3310,0
20231205,182600,282012000,3310,3310,3310,3310,0
20231205,182500,282012000,3310,3310,3310,3310,0
20231205,182400,282012000,3310,3310,3310,3310,0
20231205,182300,282012000,3310,3310,3310,3310,0
20231205,182200,282012000,3310,3310,3310,3310,0
20231205,182100,282012000,3310,3310,3310,3310,0
20231205,182000,282012000,3310,3310,3310,3310,0
20231205,181900,282012000,3310,3310,3310,3310,0
20231205,181800,282012000,3310,3310,3310,3310,0
20231205,181700,282012000,3310,3310,3310,3310,0
20231205,181600,282012000,3310,3310,3310,3310,0
20231205,181500,282012000,3310,3310,3310,3310,0
20231205,181400,282012000,3310,3310,3310,3310,0
20231205,181300,282012000,3310,3310,3310,3310,0
20231205,181200,282012000,3310,3310,3310,3310,11763
20231205,181100,282012000,3310,3310,3310,3310,0
20231205,181000,282012000,3310,3310,3310,3310,0
20231205,180900,282012000,3310,3310,3310,3310,0
20231205,180800,282012000,3310,3310,3310,3310,0
20231205,180700,282012000,3310,3310,3310,3310,0
20231205,180600,282012000,3310,3310,3310,3310,0
20231205,180500,282012000,3310,3310,3310,3310,0
20231205,180400,282012000,3310,3310,3310,3310,0
20231205,180300,282012000,3310,3310,3310,3310,0
20231205,180200,282012000,3310,3310,3310,3310,0
20231205,180100,282012000,3310,3310,3310,3310,0
20231205,180000,282012000,3310,3310,3310,3310,0
20231205,175900,282012000,3310,3310,3310,3310,0
20231205,175800,282012000,3310,3310,3310,3310,0
20231205,175700,282012000,3310,3310,3310,3310,0
20231205,175600,282012000,3310,3310,3310,3310,0
20231205,175500,282012000,3310,3310,3310,3310,0
20231205,175400,282012000,3310,3310,3310,3310,0
20231205,175300,282012000,3310,3310,3310,3310,0
20231205,175200,282012000,3310,3310,3310,3310,0
20231205,175100,282012000,3310,3310,3310,3310,0
20231205,175000,282012000,3310,3310,3310,3310,0
20231205,174900,282012000,3310,3310,3310,3310,0
20231205,174800,282012000,3310,3310,3310,3310,0
20231205,174700,282012000,3310,3310,3310,3310,0
20231205,174600,282012000,3310,3310,3310,3310,0
20231205,174500,282012000,3310,3310,3310,3310,0
20231205,174400,282012000,3310,3310,3310,3310,0
20231205,174300,282012000,3310,3310,3310,3310,0
20231205,174200,282012000,3310,3310,3310,3310,11763
20231205,174100,282012000,3310,3310,3310,3310,0
20231205,174000,282012000,3310,3310,3310,3310,0
20231205,173900,282012000,3310,3310,3310,3310,0
20231205,173800,282012000,3310,3310,3310,3310,0
20231205,173700,282012000,3310,3310,3310,3310,0
20231205,173600,282012000,3310,3310,3310,3310,0
20231205,173500,282012000,3310,3310,3310,3310,0
20231205,173400,282012000,3310,3310,3310,3310,0
20231205,173300,282012000,3310,3310,3310,3310,0
20231205,173200,282012000,3310,3310,3310,3310,0
20231205,173100,282012000,3310,3310,3310,3310,0
20231205,173000,282012000,3310,3310,3310,3310,0
20231205,172900,282012000,3310,3310,3310,3310,0
20231205,172800,282012000,3310,3310,3310,3310,0
20231205,172700,282012000,3310,3310,3310,3310,0
20231205,172600,282012000,3310,3310,3310,3310,0
20231205,172500,282012000,3310,3310,3310,3310,0
20231205,172400,282012000,3310,3310,3310,3310,0
20231205,172300,282012000,3310,3310,3310,3310,0
20231205,172200,282012000,3310,3310,3310,3310,0
20231205,172100,282012000,3310,3310,3310,3310,0
20231205,172000,282012000,3310,3310,3310,3310,0
20231205,171900,282012000,3310,3310,3310,3310,0
20231205,171800,282012000,3310,3310,3310,3310,0
20231205,171700,282012000,3310,3310,3310,3310,0
20231205,171600,282012000,3310,3310,3310,3310,0
20231205,171500,282012000,3310,3310,3310,3310,0
20231205,171400,282012000,3310,3310,3310,3310,0
20231205,171300,282012000,3310,3310,3310,3310,0
20231205,171200,282012000,3310,3310,3310,3310,11763
20231205,171100,282012000,3310,3310,3310,3310,0
20231205,171000,282012000,3310,3310,3310,3310,0
20231205,170900,282012000,3310,3310,3310,3310,0
20231205,170800,282012000,3310,3310,3310,3310,0
20231205,170700,282012000,3310,3310,3310,3310,0
20231205,170600,282012000,3310,3310,3310,3310,0
20231205,170500,282012000,3310,3310,3310,3310,0
20231205,170400,282012000,3310,3310,3310,3310,0
20231205,170300,282012000,3310,3310,3310,3310,0
20231205,170200,282012000,3310,3310,3310,3310,0
20231205,170100,282012000,3310,3310,3310,3310,0
20231205,170000,282012000,3310,3310,3310,3310,0
20231205,165900,282012000,3310,3310,3310,3310,0
20231205,165800,282012000,3310,3310,3310,3310,0
20231205,165700,282012000,3310,3310,3310,3310,0
20231205,165600,282012000,3310,3310,3310,3310,0
20231205,165500,282012000,3310,3310,3310,3310,0
20231205,165400,282012000,3310,3310,3310,3310,0
20231205,165300,282012000,3310,3310,3310,3310,0
20231205,165200,282012000,3310,3310,3310,3310,0
20231205,165100,282012000,3310,3310,3310,3310,0
20231205,165000,282012000,3310,3310,3310,3310,0
20231205,164900,282012000,3310,3310,3310,3310,0
20231205,164800,282012000,3310,3310,3310,3310,0
20231205,164700,282012000,3310,3310,3310,3310,0
20231205,164600,282012000,3310,3310,3310,3310,0
20231205,164500,282012000,3310,3310,3310,3310,0
20231205,164400,282012000,3310,3310,3310,3310,0
20231205,164300,282012000,3310,3310,3310,3310,0
20231205,164200,282012000,3310,3310,3310,3310,11763
20231205,164100,282012000,3310,3310,3310,3310,0
20231205,164000,282012000,3310,3310,3310,3310,0
20231205,163900,282012000,3310,3310,3310,3310,0
20231205,163800,282012000,3310,3310,3310,3310,0
20231205,163700,282012000,3310,3310,3310,3310,0
20231205,163600,282012000,3310,3310,3310,3310,0
20231205,163500,282012000,3310,3310,3310,3310,0
20231205,163400,282012000,3310,3310,3310,3310,0
20231205,163300,282012000,3310,3310,3310,3310,0
20231205,163200,282012000,3310,3310,3310,3310,0
20231205,163100,282012000,3310,3310,3310,3310,0
20231205,163000,282012000,3310,3310,3310,3310,0
20231205,162900,282012000,3310,3310,3310,3310,0
20231205,162800,282012000,3310,3310,3310,3310,0
20231205,162700,282012000,3310,3310,3310,3310,0
20231205,162600,282012000,3310,3310,3310,3310,0
20231205,162500,282012000,3310,3310,3310,3310,0
20231205,162400,282012000,3310,3310,3310,3310,0
20231205,162300,282012000,3310,3310,3310,3310,0
20231205,162200,282012000,3310,3310,3310,3310,0
20231205,162100,282012000,3310,3310,3310,3310,0
20231205,162000,282012000,3310,3310,3310,3310,0
20231205,161900,282012000,3310,3310,3310,3310,0
20231205,161800,282012000,3310,3310,3310,3310,0
20231205,161700,282012000,3310,3310,3310,3310,0
20231205,161600,282012000,3310,3310,3310,3310,0
20231205,161500,282012000,3310,3310,3310,3310,0
20231205,161400,282012000,3310,3310,3310,3310,0
20231205,161300,282012000,3310,3310,3310,3310,0
20231205,161200,282012000,3310,3310,3310,3310,11763
20231205,161100,282012000,3310,3310,3310,3310,0
20231205,161000,282012000,3310,3310,3310,3310,0
20231205,160900,282012000,3310,3310,3310,3310,0
20231205,160800,282012000,3310,3310,3310,3310,0
20231205,160700,282012000,3310,3310,3310,3310,0
20231205,160600,282012000,3310,3310,3310,3310,0
20231205,160500,282012000,3310,3310,3310,3310,0
20231205,160400,282012000,3310,3310,3310,3310,0
20231205,160300,282012000,3310,3310,3310,3310,0
20231205,160200,282012000,3310,3310,3310,3310,0
20231205,160100,282012000,3310,3310,3310,3310,0
20231205,160000,282012000,3310,3310,3310,3310,0
20231205,155900,282012000,3310,3310,3310,3310,0
20231205,155800,282012000,3310,3310,3310,3310,0
20231205,155700,282012000,3310,3310,3310,3310,0
20231205,155600,282012000,3310,3310,3310,3310,0
20231205,155500,282012000,3310,3310,3310,3310,0
20231205,155400,282012000,3310,3310,3310,3310,0
20231205,155300,282012000,3310,3310,3310,3310,0
20231205,155200,282012000,3310,3310,3310,3310,0
20231205,155100,282012000,3310,3310,3310,3310,0
20231205,155000,282012000,3310,3310,3310,3310,0
20231205,154900,282012000,3310,3310,3310,3310,0
20231205,154800,282012000,3310,3310,3310,3310,0
20231205,154700,282012000,3310,3310,3310,3310,0
20231205,154600,282012000,3310,3310,3310,3310,0
20231205,154500,282012000,3310,3310,3310,3310,0
20231205,154400,282012000,3310,3310,3310,3310,0
20231205,154300,282012000,3310,3310,3310,3310,0
20231205,154200,282012000,3310,3310,3310,3310,11763
20231205,154100,282012000,3310,3310,3310,3310,0
20231205,154000,282012000,3310,3310,3310,3310,0
20231205,153900,282012000,3310,3310,3310,3310,0
20231205,153800,282012000,3310,3310,3310,3310,0
20231205,153700,282012000,3310,3310,3310,3310,0
20231205,153600,282012000,3310,3310,3310,3310,0
20231205,153500,282012000,3310,3310,3310,3310,0
20231205,153400,282012000,3310,3310,3310,3310,0
20231205,153300,282012000,3310,3310,3310,3310,0
20231205,153200,282012000,3310,3310,3310,3310,0
20231205,153100,282012000,3310,3310,3310,3310,0
20231205,153000,282012000,3310,3310,3310,3310,11763
20231205,152900,243076470,3310,3310,3310,3310,0
20231205,152800,243076470,3310,3310,3310,3310,0
20231205,152700,243076470,3310,3310,3310,3310,0
20231205,152600,243076470,3310,3310,3310,3310,0
20231205,152500,243076470,3310,3310,3310,3310,0
20231205,152400,243076470,3310,3310,3310,3310,0
20231205,152300,243076470,3310,3310,3310,3310,0
20231205,152200,243076470,3310,3310,3310,3310,0
20231205,152100,243076470,3310,3310,3310,3310,0
20231205,152000,243076470,3310,3310,3310,3310,0
20231205,151900,243076470,3310,3310,3310,3295,307
20231205,151800,242061545,3310,3310,3310,3310,26
20231205,151700,241975485,3305,3295,3305,3295,60
20231205,151600,241777525,3305,3305,3305,3305,50
20231205,151500,241612275,3300,3300,3300,3300,1592
20231205,151400,236358675,3305,3305,3305,3305,49
20231205,151300,236196730,3300,3300,3300,3300,44
20231205,151200,236051530,3300,3300,3300,3300,480
20231205,151100,234467530,3300,3305,3305,3300,131
20231205,151000,234034880,3300,3300,3300,3300,117
20231205,150900,233648780,3300,3300,3300,3300,50
20231205,150800,233483780,3305,3300,3305,3300,465
20231205,150700,231949125,3305,3305,3305,3305,204
20231205,150600,231274905,3305,3305,3305,3305,0
20231205,150500,231274905,3305,3305,3305,3305,1
20231205,150400,231271600,3305,3305,3305,3305,558
20231205,150300,229427410,3305,3305,3305,3305,1
20231205,150200,229424105,3310,3310,3310,3310,2
20231205,150100,229417485,3310,3310,3310,3310,0
20231205,150000,229417485,3310,3310,3310,3310,1
20231205,145900,229414175,3305,3310,3310,3305,289
20231205,145800,228458635,3320,3320,3320,3320,0
20231205,145700,228458635,3320,3320,3320,3320,0
20231205,145600,228458635,3320,3320,3320,3320,0
20231205,145500,228458635,3320,3320,3320,3320,0
20231205,145400,228458635,3320,3320,3320,3320,0
20231205,145300,228458635,3320,3320,3320,3320,91
20231205,145200,228156515,3320,3320,3320,3320,0
20231205,145100,228156515,3320,3320,3320,3320,16
20231205,145000,228103395,3320,3320,3320,3320,19
20231205,144900,228040315,3320,3315,3320,3315,80
20231205,144800,227774775,3305,3305,3305,3305,0
20231205,144700,227774775,3305,3305,3305,3305,0
20231205,144600,227774775,3305,3305,3305,3305,0
20231205,144500,227774775,3305,3305,3305,3305,0
20231205,144400,227774775,3305,3305,3305,3305,0
20231205,144300,227774775,3305,3305,3305,3305,0
20231205,144200,227774775,3305,3305,3305,3305,0
20231205,144100,227774775,3305,3305,3305,3305,0
20231205,144000,227774775,3305,3305,3305,3305,17
20231205,143900,227718590,3300,3305,3305,3300,3000
20231205,143800,217807265,3310,3310,3310,3310,0
20231205,143700,217807265,3310,3310,3310,3310,545
20231205,143600,216003315,3310,3310,3310,3310,0
20231205,143500,216003315,3310,3310,3310,3310,0
20231205,143400,216003315,3310,3310,3310,3310,50
20231205,143300,215837815,3305,3305,3305,3305,100
20231205,143200,215507315,3305,3305,3305,3305,100
20231205,143100,215176815,3315,3315,3315,3315,0
20231205,143000,215176815,3315,3315,3315,3315,76
20231205,142900,214924875,3305,3305,3305,3305,0
20231205,142800,214924875,3305,3305,3305,3305,270
20231205,142700,214032525,3300,3300,3300,3300,0
20231205,142600,214032525,3300,3300,3300,3300,0
20231205,142500,214032525,3300,3300,3300,3300,0
20231205,142400,214032525,3300,3300,3300,3300,0
20231205,142300,214032525,3300,3300,3300,3300,0
20231205,142200,214032525,3300,3300,3300,3300,3
20231205,142100,214022625,3305,3305,3305,3305,0
20231205,142000,214022625,3305,3310,3310,3305,454
20231205,141900,212521950,3300,3300,3300,3300,0
20231205,141800,212521950,3300,3300,3300,3300,0
20231205,141700,212521950,3300,3315,3315,3300,487
20231205,141600,210912865,3315,3315,3315,3315,10
20231205,141500,210879715,3310,3305,3310,3305,1481
20231205,141400,205984910,3305,3305,3305,3305,0
20231205,141300,205984910,3305,3305,3305,3305,0
20231205,141200,205984910,3305,3305,3305,3305,0
20231205,141100,205984910,3305,3305,3305,3305,0
20231205,141000,205984910,3305,3305,3305,3305,0
20231205,140900,205984910,3305,3305,3305,3305,112
20231205,140800,205614750,3310,3310,3310,3310,0
20231205,140700,205614750,3310,3310,3310,3310,0
20231205,140600,205614750,3310,3310,3310,3310,0
20231205,140500,205614750,3310,3310,3310,3310,0
20231205,140400,205614750,3310,3310,3310,3310,177
20231205,140300,205028880,3310,3315,3315,3310,1571
20231205,140200,199823525,3320,3320,3320,3320,130
20231205,140100,199391925,3320,3320,3320,3320,14
20231205,140000,199345445,3320,3320,3320,3320,150
20231205,135900,198847445,3320,3320,3320,3320,40
20231205,135800,198714645,3320,3320,3320,3320,2
20231205,135700,198708005,3320,3320,3320,3320,103
20231205,135600,198366045,3320,3320,3320,3320,10
20231205,135500,198332845,3320,3320,3320,3320,1
20231205,135400,198329525,3320,3320,3320,3320,6
20231205,135300,198309605,3320,3320,3320,3320,0
20231205,135200,198309605,3320,3320,3320,3320,0
20231205,135100,198309605,3320,3320,3320,3320,0
20231205,135000,198309605,3320,3320,3320,3320,0
20231205,134900,198309605,3320,3320,3320,3320,0
20231205,134800,198309605,3320,3320,3320,3320,0
20231205,134700,198309605,3320,3320,3320,3320,0
20231205,134600,198309605,3320,3320,3320,3320,1
20231205,134500,198306285,3320,3320,3320,3320,0
20231205,134400,198306285,3320,3320,3320,3320,0
20231205,134300,198306285,3320,3320,3320,3320,0
20231205,134200,198306285,3320,3320,3320,3320,2000
20231205,134100,191666285,3325,3325,3325,3325,0
20231205,134000,191666285,3325,3325,3325,3325,0
20231205,133900,191666285,3325,3325,3325,3325,0
20231205,133800,191666285,3325,3325,3325,3325,0
20231205,133700,191666285,3325,3325,3325,3325,75
20231205,133600,191416910,3325,3325,3325,3325,50
20231205,133500,191250660,3325,3325,3325,3325,0
20231205,133400,191250660,3325,3325,3325,3325,10
20231205,133300,191217410,3320,3320,3320,3320,0
20231205,133200,191217410,3320,3320,3320,3320,0
20231205,133100,191217410,3320,3320,3320,3320,0
20231205,133000,191217410,3320,3325,3325,3320,658
20231205,132900,189032845,3320,3320,3320,3320,0
20231205,132800,189032845,3320,3320,3320,3320,36
20231205,132700,188913325,3315,3315,3315,3315,0
20231205,132600,188913325,3315,3315,3315,3315,0
20231205,132500,188913325,3315,3315,3315,3315,0
20231205,132400,188913325,3315,3315,3315,3315,0
20231205,132300,188913325,3315,3315,3315,3315,0
20231205,132200,188913325,3315,3315,3315,3315,0
20231205,132100,188913325,3315,3315,3315,3315,0
20231205,132000,188913325,3315,3315,3315,3315,0
20231205,131900,188913325,3315,3315,3315,3315,0
20231205,131800,188913325,3315,3315,3315,3315,0
20231205,131700,188913325,3315,3315,3315,3315,0
20231205,131600,188913325,3315,3315,3315,3315,1
20231205,131500,188910010,3320,3320,3320,3320,0
20231205,131400,188910010,3320,3320,3320,3320,2413
20231205,131300,180898850,3320,3320,3320,3320,0
20231205,131200,180898850,3320,3320,3320,3320,0
20231205,131100,180898850,3320,3320,3320,3320,392
20231205,131000,179597410,3325,3325,3325,3325,0
20231205,130900,179597410,3325,3325,3325,3325,0
20231205,130800,179597410,3325,3320,3325,3320,371
20231205,130700,178364900,3325,3325,3325,3325,76
20231205,130600,178112200,3325,3325,3325,3325,0
20231205,130500,178112200,3325,3325,3325,3325,0
20231205,130400,178112200,3325,3325,3325,3325,0
20231205,130300,178112200,3325,3325,3325,3325,0
20231205,130200,178112200,3325,3325,3325,3325,0
20231205,130100,178112200,3325,3325,3325,3325,5
20231205,130000,178095575,3325,3325,3325,3325,0
20231205,125900,178095575,3325,3325,3325,3325,7
20231205,125800,178072300,3320,3320,3320,3320,375
20231205,125700,176827300,3320,3320,3320,3320,0
20231205,125600,176827300,3320,3320,3320,3320,0
20231205,125500,176827300,3320,3320,3320,3320,0
20231205,125400,176827300,3320,3320,3320,3320,0
20231205,125300,176827300,3320,3320,3320,3320,400
20231205,125200,175499300,3325,3325,3325,3325,0
20231205,125100,175499300,3325,3325,3325,3325,20
20231205,125000,175432800,3325,3325,3325,3325,0
20231205,124900,175432800,3325,3325,3325,3325,2
20231205,124800,175426150,3325,3325,3325,3325,0
20231205,124700,175426150,3325,3325,3325,3325,0
20231205,124600,175426150,3325,3325,3325,3325,1
20231205,124500,175422825,3325,3325,3325,3325,101
20231205,124400,175087000,3325,3325,3325,3325,0
20231205,124300,175087000,3325,3325,3325,3325,0
20231205,124200,175087000,3325,3325,3325,3325,10
20231205,124100,175053750,3320,3320,3320,3320,0
20231205,124000,175053750,3320,3320,3320,3320,1123
20231205,123900,171325390,3320,3320,3320,3320,0
20231205,123800,171325390,3320,3320,3320,3320,122
20231205,123700,170920350,3320,3320,3320,3320,0
20231205,123600,170920350,3320,3320,3320,3320,0
20231205,123500,170920350,3320,3330,3330,3320,330
20231205,123400,169824740,3330,3330,3330,3330,0
20231205,123300,169824740,3330,3330,3330,3330,0
20231205,123200,169824740,3330,3330,3330,3330,20
20231205,123100,169758140,3325,3325,3330,3325,782
20231205,123000,167157985,3320,3320,3320,3320,0
20231205,122900,167157985,3320,3320,3320,3320,0
20231205,122800,167157985,3320,3320,3320,3320,394
20231205,122700,165849905,3325,3325,3325,3325,2
20231205,122600,165843255,3325,3325,3325,3325,0
20231205,122500,165843255,3325,3325,3325,3325,0
20231205,122400,165843255,3325,3325,3325,3325,1
20231205,122300,165839930,3320,3320,3320,3320,0
20231205,122200,165839930,3320,3320,3320,3320,0
20231205,122100,165839930,3320,3320,3320,3320,0
20231205,122000,165839930,3320,3320,3320,3320,0
20231205,121900,165839930,3320,3320,3320,3320,0
20231205,121800,165839930,3320,3320,3320,3320,0
20231205,121700,165839930,3320,3320,3320,3320,1418
20231205,121600,161132170,3320,3320,3320,3320,0
20231205,121500,161132170,3320,3320,3320,3320,1248
20231205,121400,156988810,3315,3315,3315,3315,0
20231205,121300,156988810,3315,3315,3315,3315,0
20231205,121200,156988810,3315,3315,3315,3315,0
20231205,121100,156988810,3315,3315,3315,3315,0
20231205,121000,156988810,3315,3315,3315,3315,0
20231205,120900,156988810,3315,3315,3315,3315,0
20231205,120800,156988810,3315,3315,3320,3315,1132
20231205,120700,153235860,3315,3315,3315,3315,0
20231205,120600,153235860,3315,3315,3315,3315,0
20231205,120500,153235860,3315,3315,3315,3315,0
20231205,120400,153235860,3315,3315,3315,3315,0
20231205,120300,153235860,3315,3315,3315,3315,0
20231205,120200,153235860,3315,3315,3315,3315,0
20231205,120100,153235860,3315,3320,3320,3315,7
20231205,120000,153212630,3315,3315,3315,3315,0
20231205,115900,153212630,3315,3315,3315,3315,0
20231205,115800,153212630,3315,3315,3315,3315,0
20231205,115700,153212630,3315,3320,3320,3315,74
20231205,115600,152966955,3315,3315,3315,3315,0
20231205,115500,152966955,3315,3315,3315,3315,1
20231205,115400,152963640,3320,3320,3320,3320,6
20231205,115300,152943720,3320,3320,3320,3320,0
20231205,115200,152943720,3320,3320,3320,3320,0
20231205,115100,152943720,3320,3320,3320,3320,0
20231205,115000,152943720,3320,3320,3320,3320,44
20231205,114900,152797640,3320,3320,3320,3320,40
20231205,114800,152664840,3315,3315,3315,3315,0
20231205,114700,152664840,3315,3315,3315,3315,0
20231205,114600,152664840,3315,3315,3315,3315,0
20231205,114500,152664840,3315,3315,3315,3315,0
20231205,114400,152664840,3315,3315,3315,3315,0
20231205,114300,152664840,3315,3325,3325,3315,3576
20231205,114200,140791940,3325,3325,3325,3325,1002
20231205,114100,137460290,3325,3325,3325,3325,0
20231205,114000,137460290,3325,3325,3325,3325,0
20231205,113900,137460290,3325,3325,3325,3325,0
20231205,113800,137460290,3325,3325,3325,3325,0
20231205,113700,137460290,3325,3325,3325,3325,0
20231205,113600,137460290,3325,3325,3325,3325,0
20231205,113500,137460290,3325,3325,3325,3325,0
20231205,113400,137460290,3325,3325,3325,3325,0
20231205,113300,137460290,3325,3330,3330,3325,200
20231205,113200,136795280,3325,3325,3325,3325,0
20231205,113100,136795280,3325,3325,3325,3325,0
20231205,113000,136795280,3325,3325,3325,3325,0
20231205,112900,136795280,3325,3325,3325,3325,0
20231205,112800,136795280,3325,3325,3325,3325,0
20231205,112700,136795280,3325,3325,3325,3325,369
20231205,112600,135568355,3325,3325,3325,3325,0
20231205,112500,135568355,3325,3325,3325,3325,101
20231205,112400,135232530,3325,3325,3325,3325,0
20231205,112300,135232530,3325,3325,3325,3325,0
20231205,112200,135232530,3325,3325,3325,3325,0
20231205,112100,135232530,3325,3325,3325,3325,0
20231205,112000,135232530,3325,3325,3325,3325,2000
20231205,111900,128582530,3330,3330,3330,3330,0
20231205,111800,128582530,3330,3330,3330,3330,67
20231205,111700,128359420,3330,3330,3330,3330,0
20231205,111600,128359420,3330,3330,3330,3330,1
20231205,111500,128356090,3330,3330,3330,3330,0
20231205,111400,128356090,3330,3330,3330,3330,0
20231205,111300,128356090,3330,3330,3330,3330,25
20231205,111200,128272840,3325,3325,3325,3325,20
20231205,111100,128206340,3330,3330,3330,3330,60
20231205,111000,128006540,3335,3335,3335,3335,0
20231205,110900,128006540,3335,3335,3335,3335,0
20231205,110800,128006540,3335,3335,3335,3335,0
20231205,110700,128006540,3335,3335,3335,3335,0
20231205,110600,128006540,3335,3335,3335,3335,9
20231205,110500,127976525,3330,3330,3330,3330,0
20231205,110400,127976525,3330,3330,3330,3330,257
20231205,110300,127120715,3330,3330,3330,3330,0
20231205,110200,127120715,3330,3330,3330,3330,0
20231205,110100,127120715,3330,3330,3330,3330,0
20231205,110000,127120715,3330,3330,3330,3330,251
20231205,105900,126284885,3340,3335,3340,3335,400
20231205,105800,124949720,3335,3335,3335,3335,0
20231205,105700,124949720,3335,3335,3335,3335,400
20231205,105600,123615720,3335,3335,3335,3335,62
20231205,105500,123408950,3335,3335,3335,3335,6
20231205,105400,123388940,3335,3335,3335,3335,96
20231205,105300,123068780,3335,3335,3335,3335,334
20231205,105200,121954890,3335,3335,3335,3335,1
20231205,105100,121951555,3335,3335,3335,3335,1
20231205,105000,121948220,3330,3330,3330,3330,27
20231205,104900,121858310,3330,3330,3330,3330,0
20231205,104800,121858310,3330,3330,3330,3330,79
20231205,104700,121595240,3330,3330,3330,3330,0
20231205,104600,121595240,3330,3330,3330,3330,3
20231205,104500,121585250,3330,3330,3330,3330,0
20231205,104400,121585250,3330,3330,3330,3330,0
20231205,104300,121585250,3330,3330,3330,3330,2
20231205,104200,121578590,3330,3330,3330,3330,0
20231205,104100,121578590,3330,3330,3330,3330,2
20231205,104000,121571930,3330,3330,3330,3330,73
20231205,103900,121328840,3330,3330,3330,3330,0
20231205,103800,121328840,3330,3330,3330,3330,6
20231205,103700,121308860,3325,3325,3325,3325,0
20231205,103600,121308860,3325,3325,3325,3325,0
20231205,103500,121308860,3325,3325,3325,3325,0
20231205,103400,121308860,3325,3325,3325,3325,1375
20231205,103300,116736985,3325,3325,3325,3325,0
20231205,103200,116736985,3325,3325,3325,3325,0
20231205,103100,116736985,3325,3325,3325,3325,0
20231205,103000,116736985,3325,3325,3325,3325,0
20231205,102900,116736985,3325,3325,3325,3325,10
20231205,102800,116703735,3325,3325,3325,3325,173
20231205,102700,116128510,3325,3325,3325,3325,506
20231205,102600,114446060,3330,3330,3330,3330,0
20231205,102500,114446060,3330,3330,3330,3330,0
20231205,102400,114446060,3330,3330,3330,3330,5
20231205,102300,114429410,3325,3325,3325,3325,0
20231205,102200,114429410,3325,3325,3325,3325,100
20231205,102100,114096910,3325,3325,3325,3325,0
20231205,102000,114096910,3325,3330,3330,3325,971
20231205,101900,110865845,3330,3330,3330,3330,383
20231205,101800,109590455,3335,3330,3335,3330,574
20231205,101700,107678665,3330,3330,3330,3330,0
20231205,101600,107678665,3330,3330,3330,3330,0
20231205,101500,107678665,3330,3330,3330,3330,500
20231205,101400,106013665,3330,3330,3330,3330,10
20231205,101300,105980365,3335,3335,3335,3335,0
20231205,101200,105980365,3335,3335,3335,3335,67
20231205,101100,105756920,3335,3335,3335,3335,10
20231205,101000,105723570,3335,3335,3335,3335,296
20231205,100900,104736410,3335,3335,3335,3335,5
20231205,100800,104719735,3335,3335,3335,3335,0
20231205,100700,104719735,3335,3335,3335,3335,1
20231205,100600,104716400,3330,3330,3330,3330,2345
20231205,100500,96907550,3330,3330,3330,3330,0
20231205,100400,96907550,3330,3330,3330,3330,0
20231205,100300,96907550,3330,3330,3330,3330,211
20231205,100200,96204920,3330,3330,3330,3330,0
20231205,100100,96204920,3330,3330,3330,3330,1500
20231205,100000,91209920,3330,3330,3330,3330,42
20231205,095900,91070060,3330,3330,3330,3330,0
20231205,095800,91070060,3330,3330,3330,3330,0
20231205,095700,91070060,3330,3330,3330,3330,3
20231205,095600,91060070,3330,3330,3330,3330,10
20231205,095500,91026770,3330,3330,3330,3330,0
20231205,095400,91026770,3330,3330,3330,3330,82
20231205,095300,90753710,3340,3340,3340,3340,0
20231205,095200,90753710,3340,3345,3345,3340,1134
20231205,095100,86964260,3345,3340,3345,3340,76
20231205,095000,86710050,3340,3335,3340,3335,501
20231205,094900,85039085,3335,3335,3335,3335,51
20231205,094800,84869000,3335,3325,3335,3325,3927
20231205,094700,71789465,3325,3325,3325,3325,40
20231205,094600,71656465,3325,3325,3325,3325,0
20231205,094500,71656465,3325,3325,3325,3325,0
20231205,094400,71656465,3325,3325,3325,3325,0
20231205,094300,71656465,3325,3325,3325,3325,384
20231205,094200,70379665,3325,3325,3325,3325,52
20231205,094100,70206765,3315,3315,3315,3315,0
20231205,094000,70206765,3315,3315,3315,3315,884
20231205,093900,67276305,3315,3315,3315,3315,15
20231205,093800,67226580,3315,3315,3315,3315,1
20231205,093700,67223265,3315,3315,3315,3315,1
20231205,093600,67219950,3310,3310,3310,3310,0
20231205,093500,67219950,3310,3310,3310,3310,42
20231205,093400,67080930,3310,3310,3310,3310,0
20231205,093300,67080930,3310,3310,3310,3310,126
20231205,093200,66663870,3310,3310,3310,3310,0
20231205,093100,66663870,3310,3315,3315,3310,380
20231205,093000,65406020,3310,3310,3310,3310,1701
20231205,092900,59775710,3310,3310,3310,3310,1170
20231205,092800,55903010,3315,3315,3315,3315,21
20231205,092700,55833395,3315,3320,3320,3315,225
20231205,092600,55087410,3320,3325,3325,3320,2205
20231205,092500,47756885,3325,3325,3325,3325,211
20231205,092400,47055310,3325,3325,3325,3325,1
20231205,092300,47051985,3325,3315,3325,3315,618
20231205,092200,44999660,3320,3325,3325,3320,315
20231205,092100,43952295,3330,3330,3330,3330,222
20231205,092000,43213035,3330,3330,3330,3330,497
20231205,091900,41558025,3330,3330,3330,3325,934
20231205,091800,38449945,3330,3330,3330,3330,717
20231205,091700,36062335,3335,3330,3335,3330,163
20231205,091600,35519150,3325,3325,3325,3325,0
20231205,091500,35519150,3325,3325,3335,3320,2520
20231205,091400,27122160,3325,3320,3325,3320,662
20231205,091300,24923565,3315,3315,3315,3315,464
20231205,091200,23385405,3315,3315,3315,3315,339
20231205,091100,22261620,3310,3310,3320,3310,254
20231205,091000,21420870,3310,3310,3310,3305,438
20231205,090900,19971590,3305,3310,3310,3305,1645
20231205,090800,14531870,3305,3310,3310,3305,299
20231205,090700,13543430,3305,3305,3305,3305,150
20231205,090600,13047680,3305,3305,3305,3305,19
20231205,090500,12984885,3305,3305,3305,3305,754
20231205,090400,10492915,3310,3310,3310,3310,101
20231205,090300,10158605,3310,3305,3310,3305,760
20231205,090200,7646250,3305,3305,3305,3305,295
20231205,090100,6671275,3305,3325,3330,3305,1923
20231205,090000,305690,3325,3325,3325,3320,92