KissMeData/001140/min/candle-20231212.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231212,183300,371184555,2935,2935,2935,2935,2042
20231212,183200,371184555,2935,2935,2935,2935,0
20231212,183100,371184555,2935,2935,2935,2935,0
20231212,183000,371184555,2935,2935,2935,2935,0
20231212,182900,371184555,2935,2935,2935,2935,0
20231212,182800,371184555,2935,2935,2935,2935,0
20231212,182700,371184555,2935,2935,2935,2935,0
20231212,182600,371184555,2935,2935,2935,2935,0
20231212,182500,371184555,2935,2935,2935,2935,0
20231212,182400,371184555,2935,2935,2935,2935,0
20231212,182300,371184555,2935,2935,2935,2935,0
20231212,182200,371184555,2935,2935,2935,2935,0
20231212,182100,371184555,2935,2935,2935,2935,0
20231212,182000,371184555,2935,2935,2935,2935,0
20231212,181900,371184555,2935,2935,2935,2935,0
20231212,181800,371184555,2935,2935,2935,2935,0
20231212,181700,371184555,2935,2935,2935,2935,0
20231212,181600,371184555,2935,2935,2935,2935,0
20231212,181500,371184555,2935,2935,2935,2935,0
20231212,181400,371184555,2935,2935,2935,2935,0
20231212,181300,371184555,2935,2935,2935,2935,0
20231212,181200,371184555,2935,2935,2935,2935,0
20231212,181100,371184555,2935,2935,2935,2935,0
20231212,181000,371184555,2935,2935,2935,2935,0
20231212,180900,371184555,2935,2935,2935,2935,0
20231212,180800,371184555,2935,2935,2935,2935,0
20231212,180700,371184555,2935,2935,2935,2935,0
20231212,180600,371184555,2935,2935,2935,2935,0
20231212,180500,371184555,2935,2935,2935,2935,0
20231212,180400,371184555,2935,2935,2935,2935,0
20231212,180300,371184555,2935,2935,2935,2935,2042
20231212,180200,371184555,2935,2935,2935,2935,0
20231212,180100,371184555,2935,2935,2935,2935,0
20231212,180000,371184555,2935,2935,2935,2935,0
20231212,175900,371184555,2935,2935,2935,2935,0
20231212,175800,371184555,2935,2935,2935,2935,0
20231212,175700,371184555,2935,2935,2935,2935,0
20231212,175600,371184555,2935,2935,2935,2935,0
20231212,175500,371184555,2935,2935,2935,2935,0
20231212,175400,371184555,2935,2935,2935,2935,0
20231212,175300,371184555,2935,2935,2935,2935,0
20231212,175200,371184555,2935,2935,2935,2935,0
20231212,175100,371184555,2935,2935,2935,2935,0
20231212,175000,371184555,2935,2935,2935,2935,0
20231212,174900,371184555,2935,2935,2935,2935,0
20231212,174800,371184555,2935,2935,2935,2935,0
20231212,174700,371184555,2935,2935,2935,2935,0
20231212,174600,371184555,2935,2935,2935,2935,0
20231212,174500,371184555,2935,2935,2935,2935,0
20231212,174400,371184555,2935,2935,2935,2935,0
20231212,174300,371184555,2935,2935,2935,2935,0
20231212,174200,371184555,2935,2935,2935,2935,0
20231212,174100,371184555,2935,2935,2935,2935,0
20231212,174000,371184555,2935,2935,2935,2935,0
20231212,173900,371184555,2935,2935,2935,2935,0
20231212,173800,371184555,2935,2935,2935,2935,0
20231212,173700,371184555,2935,2935,2935,2935,0
20231212,173600,371184555,2935,2935,2935,2935,0
20231212,173500,371184555,2935,2935,2935,2935,0
20231212,173400,371184555,2935,2935,2935,2935,0
20231212,173300,371184555,2935,2935,2935,2935,2042
20231212,173200,371184555,2935,2935,2935,2935,0
20231212,173100,371184555,2935,2935,2935,2935,0
20231212,173000,371184555,2935,2935,2935,2935,0
20231212,172900,371184555,2935,2935,2935,2935,0
20231212,172800,371184555,2935,2935,2935,2935,0
20231212,172700,371184555,2935,2935,2935,2935,0
20231212,172600,371184555,2935,2935,2935,2935,0
20231212,172500,371184555,2935,2935,2935,2935,0
20231212,172400,371184555,2935,2935,2935,2935,0
20231212,172300,371184555,2935,2935,2935,2935,0
20231212,172200,371184555,2935,2935,2935,2935,0
20231212,172100,371184555,2935,2935,2935,2935,0
20231212,172000,371184555,2935,2935,2935,2935,0
20231212,171900,371184555,2935,2935,2935,2935,0
20231212,171800,371184555,2935,2935,2935,2935,0
20231212,171700,371184555,2935,2935,2935,2935,0
20231212,171600,371184555,2935,2935,2935,2935,0
20231212,171500,371184555,2935,2935,2935,2935,0
20231212,171400,371184555,2935,2935,2935,2935,0
20231212,171300,371184555,2935,2935,2935,2935,0
20231212,171200,371184555,2935,2935,2935,2935,0
20231212,171100,371184555,2935,2935,2935,2935,0
20231212,171000,371184555,2935,2935,2935,2935,0
20231212,170900,371184555,2935,2935,2935,2935,0
20231212,170800,371184555,2935,2935,2935,2935,0
20231212,170700,371184555,2935,2935,2935,2935,0
20231212,170600,371184555,2935,2935,2935,2935,0
20231212,170500,371184555,2935,2935,2935,2935,0
20231212,170400,371184555,2935,2935,2935,2935,0
20231212,170300,371184555,2935,2935,2935,2935,2042
20231212,170200,371184555,2935,2935,2935,2935,0
20231212,170100,371184555,2935,2935,2935,2935,0
20231212,170000,371184555,2935,2935,2935,2935,0
20231212,165900,371184555,2935,2935,2935,2935,0
20231212,165800,371184555,2935,2935,2935,2935,0
20231212,165700,371184555,2935,2935,2935,2935,0
20231212,165600,371184555,2935,2935,2935,2935,0
20231212,165500,371184555,2935,2935,2935,2935,0
20231212,165400,371184555,2935,2935,2935,2935,0
20231212,165300,371184555,2935,2935,2935,2935,0
20231212,165200,371184555,2935,2935,2935,2935,0
20231212,165100,371184555,2935,2935,2935,2935,0
20231212,165000,371184555,2935,2935,2935,2935,0
20231212,164900,371184555,2935,2935,2935,2935,0
20231212,164800,371184555,2935,2935,2935,2935,0
20231212,164700,371184555,2935,2935,2935,2935,0
20231212,164600,371184555,2935,2935,2935,2935,0
20231212,164500,371184555,2935,2935,2935,2935,0
20231212,164400,371184555,2935,2935,2935,2935,0
20231212,164300,371184555,2935,2935,2935,2935,0
20231212,164200,371184555,2935,2935,2935,2935,0
20231212,164100,371184555,2935,2935,2935,2935,0
20231212,164000,371184555,2935,2935,2935,2935,0
20231212,163900,371184555,2935,2935,2935,2935,0
20231212,163800,371184555,2935,2935,2935,2935,0
20231212,163700,371184555,2935,2935,2935,2935,0
20231212,163600,371184555,2935,2935,2935,2935,0
20231212,163500,371184555,2935,2935,2935,2935,0
20231212,163400,371184555,2935,2935,2935,2935,0
20231212,163300,371184555,2935,2935,2935,2935,2042
20231212,163200,371184555,2935,2935,2935,2935,0
20231212,163100,371184555,2935,2935,2935,2935,0
20231212,163000,371184555,2935,2935,2935,2935,0
20231212,162900,371184555,2935,2935,2935,2935,0
20231212,162800,371184555,2935,2935,2935,2935,0
20231212,162700,371184555,2935,2935,2935,2935,0
20231212,162600,371184555,2935,2935,2935,2935,0
20231212,162500,371184555,2935,2935,2935,2935,0
20231212,162400,371184555,2935,2935,2935,2935,0
20231212,162300,371184555,2935,2935,2935,2935,0
20231212,162200,371184555,2935,2935,2935,2935,0
20231212,162100,371184555,2935,2935,2935,2935,0
20231212,162000,371184555,2935,2935,2935,2935,0
20231212,161900,371184555,2935,2935,2935,2935,0
20231212,161800,371184555,2935,2935,2935,2935,0
20231212,161700,371184555,2935,2935,2935,2935,0
20231212,161600,371184555,2935,2935,2935,2935,0
20231212,161500,371184555,2935,2935,2935,2935,0
20231212,161400,371184555,2935,2935,2935,2935,0
20231212,161300,371184555,2935,2935,2935,2935,0
20231212,161200,371184555,2935,2935,2935,2935,0
20231212,161100,371184555,2935,2935,2935,2935,0
20231212,161000,371184555,2935,2935,2935,2935,0
20231212,160900,371184555,2935,2935,2935,2935,0
20231212,160800,371184555,2935,2935,2935,2935,0
20231212,160700,371184555,2935,2935,2935,2935,0
20231212,160600,371184555,2935,2935,2935,2935,0
20231212,160500,371184555,2935,2935,2935,2935,0
20231212,160400,371184555,2935,2935,2935,2935,0
20231212,160300,371184555,2935,2935,2935,2935,2042
20231212,160200,371184555,2935,2935,2935,2935,0
20231212,160100,371184555,2935,2935,2935,2935,0
20231212,160000,371184555,2935,2935,2935,2935,0
20231212,155900,371184555,2935,2935,2935,2935,0
20231212,155800,371184555,2935,2935,2935,2935,0
20231212,155700,371184555,2935,2935,2935,2935,0
20231212,155600,371184555,2935,2935,2935,2935,0
20231212,155500,371184555,2935,2935,2935,2935,0
20231212,155400,371184555,2935,2935,2935,2935,0
20231212,155300,371184555,2935,2935,2935,2935,0
20231212,155200,371184555,2935,2935,2935,2935,0
20231212,155100,371184555,2935,2935,2935,2935,0
20231212,155000,371184555,2935,2935,2935,2935,0
20231212,154900,371184555,2935,2935,2935,2935,0
20231212,154800,371184555,2935,2935,2935,2935,0
20231212,154700,371184555,2935,2935,2935,2935,0
20231212,154600,371184555,2935,2935,2935,2935,0
20231212,154500,371184555,2935,2935,2935,2935,0
20231212,154400,371184555,2935,2935,2935,2935,0
20231212,154300,371184555,2935,2935,2935,2935,0
20231212,154200,371184555,2935,2935,2935,2935,0
20231212,154100,371184555,2935,2935,2935,2935,0
20231212,154000,371184555,2935,2935,2935,2935,0
20231212,153900,371184555,2935,2935,2935,2935,0
20231212,153800,371184555,2935,2935,2935,2935,0
20231212,153700,371184555,2935,2935,2935,2935,0
20231212,153600,371184555,2935,2935,2935,2935,0
20231212,153500,371184555,2935,2935,2935,2935,0
20231212,153400,371184555,2935,2935,2935,2935,0
20231212,153300,371184555,2935,2935,2935,2935,2042
20231212,153200,371184555,2935,2935,2935,2935,0
20231212,153100,371184555,2935,2935,2935,2935,0
20231212,153000,371184555,2935,2935,2935,2935,2042
20231212,152900,365191285,2935,2935,2935,2935,0
20231212,152800,365191285,2935,2935,2935,2935,0
20231212,152700,365191285,2935,2935,2935,2935,0
20231212,152600,365191285,2935,2935,2935,2935,0
20231212,152500,365191285,2935,2935,2935,2935,0
20231212,152400,365191285,2935,2935,2935,2935,0
20231212,152300,365191285,2935,2935,2935,2935,0
20231212,152200,365191285,2935,2935,2935,2935,0
20231212,152100,365191285,2935,2935,2935,2935,0
20231212,152000,365191285,2935,2935,2935,2935,0
20231212,151900,365191285,2935,2930,2935,2930,153
20231212,151800,364742980,2935,2930,2935,2930,211
20231212,151700,364124745,2930,2935,2935,2930,155
20231212,151600,363670330,2935,2935,2935,2935,16
20231212,151500,363623370,2935,2935,2935,2935,33
20231212,151400,363526515,2935,2935,2935,2935,1
20231212,151300,363523580,2930,2930,2930,2930,0
20231212,151200,363523580,2930,2930,2930,2930,220
20231212,151100,362878980,2930,2930,2930,2930,0
20231212,151000,362878980,2930,2930,2930,2930,0
20231212,150900,362878980,2930,2930,2930,2930,136
20231212,150800,362480500,2935,2935,2935,2935,13
20231212,150700,362442345,2930,2930,2930,2930,0
20231212,150600,362442345,2930,2930,2930,2930,0
20231212,150500,362442345,2930,2930,2930,2930,63
20231212,150400,362257755,2930,2930,2930,2930,96
20231212,150300,361976475,2930,2930,2930,2930,943
20231212,150200,359213485,2930,2930,2930,2930,1
20231212,150100,359210555,2910,2920,2920,2910,300
20231212,150000,358336205,2930,2930,2930,2930,156
20231212,145900,357879125,2930,2930,2930,2930,0
20231212,145800,357879125,2930,2930,2930,2930,0
20231212,145700,357879125,2930,2930,2930,2930,1
20231212,145600,357876195,2930,2930,2930,2930,4
20231212,145500,357864475,2930,2930,2930,2930,0
20231212,145400,357864475,2930,2930,2930,2930,0
20231212,145300,357864475,2930,2930,2930,2930,0
20231212,145200,357864475,2930,2910,2930,2910,3350
20231212,145100,348052725,2910,2910,2910,2910,1
20231212,145000,348049815,2930,2930,2930,2890,6797
20231212,144900,328303820,2930,2935,2935,2930,874
20231212,144800,325742900,2935,2935,2935,2935,966
20231212,144700,322907690,2930,2930,2930,2930,0
20231212,144600,322907690,2930,2930,2930,2930,0
20231212,144500,322907690,2930,2930,2935,2930,450
20231212,144400,321588415,2940,2940,2940,2940,690
20231212,144300,319559815,2940,2940,2940,2940,131
20231212,144200,319174675,2945,2945,2945,2945,215
20231212,144100,318541500,2940,2930,2940,2930,838
20231212,144000,316083420,2935,2935,2935,2935,970
20231212,143900,313236470,2940,2940,2940,2940,1372
20231212,143800,309202790,2940,2940,2940,2940,0
20231212,143700,309202790,2940,2940,2940,2940,4
20231212,143600,309191030,2940,2940,2940,2940,4
20231212,143500,309179270,2940,2940,2940,2940,146
20231212,143400,308750030,2935,2945,2945,2935,1187
20231212,143300,305255920,2950,2950,2950,2945,32
20231212,143200,305161665,2945,2945,2955,2945,807
20231212,143100,302781340,2940,2940,2940,2940,0
20231212,143000,302781340,2940,2935,2940,2930,670
20231212,142900,300815840,2930,2930,2930,2930,0
20231212,142800,300815840,2930,2930,2930,2930,0
20231212,142700,300815840,2930,2940,2940,2930,186
20231212,142600,300269720,2940,2940,2940,2940,0
20231212,142500,300269720,2940,2940,2940,2940,52
20231212,142400,300116840,2940,2940,2940,2940,407
20231212,142300,298920260,2940,2940,2940,2940,240
20231212,142200,298214660,2940,2935,2940,2935,101
20231212,142100,297917725,2935,2935,2935,2935,0
20231212,142000,297917725,2935,2940,2940,2935,76
20231212,141900,297694330,2945,2945,2945,2945,0
20231212,141800,297694330,2945,2945,2945,2945,10
20231212,141700,297664880,2930,2930,2945,2930,120
20231212,141600,297311945,2940,2940,2940,2935,141
20231212,141500,296897590,2945,2940,2945,2920,1097
20231212,141400,293691390,2925,2930,2930,2920,359
20231212,141300,292641220,2925,2925,2925,2925,1
20231212,141200,292638295,2920,2950,2950,2915,6305
20231212,141100,274122495,2950,2990,2990,2940,6260
20231212,141000,255586805,2970,2990,2990,2970,1695
20231212,140900,250522755,2970,2975,2975,2970,3209
20231212,140800,240991215,2970,2995,3000,2970,1769
20231212,140700,235692980,2995,3010,3030,2995,5410
20231212,140600,219405900,3010,3015,3050,3000,10965
20231212,140500,186152990,3015,2985,3030,2985,8749
20231212,140400,159785465,2985,2935,2985,2935,3997
20231212,140300,147943010,2935,2945,2945,2935,201
20231212,140200,147351575,2950,2955,2960,2950,1146
20231212,140100,143963270,2955,2925,2955,2925,5298
20231212,140000,128360345,2925,2915,2925,2915,876
20231212,135900,125799700,2915,2910,2915,2910,1400
20231212,135800,121724120,2900,2900,2900,2900,0
20231212,135700,121724120,2900,2900,2900,2900,0
20231212,135600,121724120,2900,2900,2900,2900,44
20231212,135500,121596520,2910,2910,2910,2910,0
20231212,135400,121596520,2910,2910,2910,2910,0
20231212,135300,121596520,2910,2910,2910,2910,1
20231212,135200,121593610,2905,2905,2905,2905,0
20231212,135100,121593610,2905,2905,2905,2905,1510
20231212,135000,117207060,2900,2900,2900,2900,5011
20231212,134900,102675160,2900,2900,2900,2900,0
20231212,134800,102675160,2900,2900,2900,2900,0
20231212,134700,102675160,2900,2900,2900,2900,0
20231212,134600,102675160,2900,2900,2900,2900,809
20231212,134500,100329060,2900,2900,2900,2900,0
20231212,134400,100329060,2900,2900,2900,2900,0
20231212,134300,100329060,2900,2900,2900,2900,1000
20231212,134200,97429060,2900,2900,2900,2900,0
20231212,134100,97429060,2900,2900,2900,2900,272
20231212,134000,96640260,2905,2905,2905,2905,2
20231212,133900,96634450,2905,2905,2905,2905,26
20231212,133800,96558920,2905,2905,2905,2905,2
20231212,133700,96553110,2905,2905,2905,2905,0
20231212,133600,96553110,2905,2905,2905,2905,0
20231212,133500,96553110,2905,2905,2905,2905,0
20231212,133400,96553110,2905,2905,2905,2905,0
20231212,133300,96553110,2905,2905,2905,2905,0
20231212,133200,96553110,2905,2905,2905,2905,0
20231212,133100,96553110,2905,2905,2905,2905,0
20231212,133000,96553110,2905,2905,2905,2905,87
20231212,132900,96300375,2905,2905,2905,2905,0
20231212,132800,96300375,2905,2905,2905,2905,32
20231212,132700,96207415,2905,2905,2905,2905,0
20231212,132600,96207415,2905,2905,2905,2905,0
20231212,132500,96207415,2905,2905,2905,2905,0
20231212,132400,96207415,2905,2905,2905,2905,0
20231212,132300,96207415,2905,2905,2905,2905,0
20231212,132200,96207415,2905,2905,2905,2905,0
20231212,132100,96207415,2905,2905,2905,2905,30
20231212,132000,96120265,2905,2910,2910,2905,62
20231212,131900,95940095,2910,2910,2910,2910,0
20231212,131800,95940095,2910,2910,2910,2910,0
20231212,131700,95940095,2910,2910,2910,2910,3
20231212,131600,95931365,2910,2910,2910,2910,100
20231212,131500,95640365,2910,2910,2910,2910,0
20231212,131400,95640365,2910,2910,2910,2910,0
20231212,131300,95640365,2910,2910,2910,2910,0
20231212,131200,95640365,2910,2910,2910,2910,0
20231212,131100,95640365,2910,2910,2910,2910,0
20231212,131000,95640365,2910,2910,2910,2910,1
20231212,130900,95637455,2905,2905,2905,2905,0
20231212,130800,95637455,2905,2905,2905,2905,0
20231212,130700,95637455,2905,2905,2905,2905,0
20231212,130600,95637455,2905,2905,2905,2905,0
20231212,130500,95637455,2905,2905,2905,2905,594
20231212,130400,93911885,2910,2910,2910,2910,0
20231212,130300,93911885,2910,2910,2910,2910,0
20231212,130200,93911885,2910,2910,2910,2910,1
20231212,130100,93908975,2910,2910,2910,2910,115
20231212,130000,93574325,2910,2910,2910,2910,0
20231212,125900,93574325,2910,2910,2910,2910,0
20231212,125800,93574325,2910,2910,2910,2910,3
20231212,125700,93565595,2910,2910,2910,2910,8
20231212,125600,93542315,2910,2910,2910,2910,5
20231212,125500,93527765,2910,2910,2910,2910,3
20231212,125400,93519035,2905,2905,2905,2905,300
20231212,125300,92647535,2905,2905,2905,2905,0
20231212,125200,92647535,2905,2905,2905,2905,21
20231212,125100,92586530,2905,2905,2905,2905,0
20231212,125000,92586530,2905,2900,2905,2900,506
20231212,124900,91119100,2895,2895,2895,2895,0
20231212,124800,91119100,2895,2895,2895,2895,0
20231212,124700,91119100,2895,2895,2895,2895,0
20231212,124600,91119100,2895,2895,2895,2895,0
20231212,124500,91119100,2895,2895,2895,2895,10
20231212,124400,91090150,2895,2895,2895,2895,15
20231212,124300,91046725,2895,2895,2895,2895,14
20231212,124200,91006195,2895,2895,2895,2895,116
20231212,124100,90670375,2895,2895,2895,2895,346
20231212,124000,89668705,2890,2890,2890,2890,0
20231212,123900,89668705,2890,2890,2890,2890,2
20231212,123800,89662925,2895,2895,2895,2895,0
20231212,123700,89662925,2895,2895,2895,2895,154
20231212,123600,89217095,2895,2895,2895,2895,0
20231212,123500,89217095,2895,2895,2895,2895,0
20231212,123400,89217095,2895,2895,2895,2895,0
20231212,123300,89217095,2895,2895,2895,2895,0
20231212,123200,89217095,2895,2895,2895,2895,0
20231212,123100,89217095,2895,2895,2895,2895,0
20231212,123000,89217095,2895,2895,2895,2895,500
20231212,122900,87769595,2895,2895,2895,2895,50
20231212,122800,87624845,2895,2895,2895,2895,0
20231212,122700,87624845,2895,2895,2895,2895,1000
20231212,122600,84729845,2895,2895,2895,2895,402
20231212,122500,83566055,2895,2895,2895,2895,0
20231212,122400,83566055,2895,2895,2895,2895,0
20231212,122300,83566055,2895,2895,2895,2895,155
20231212,122200,83117330,2895,2895,2895,2895,1370
20231212,122100,79151180,2895,2895,2895,2895,0
20231212,122000,79151180,2895,2895,2895,2895,0
20231212,121900,79151180,2895,2895,2895,2895,0
20231212,121800,79151180,2895,2895,2895,2895,0
20231212,121700,79151180,2895,2895,2895,2895,0
20231212,121600,79151180,2895,2895,2895,2895,0
20231212,121500,79151180,2895,2895,2895,2895,0
20231212,121400,79151180,2895,2895,2895,2895,0
20231212,121300,79151180,2895,2895,2895,2895,0
20231212,121200,79151180,2895,2895,2895,2895,0
20231212,121100,79151180,2895,2895,2895,2895,0
20231212,121000,79151180,2895,2895,2895,2895,0
20231212,120900,79151180,2895,2895,2895,2895,5
20231212,120800,79136705,2895,2895,2895,2895,0
20231212,120700,79136705,2895,2895,2895,2895,0
20231212,120600,79136705,2895,2895,2895,2895,0
20231212,120500,79136705,2895,2905,2905,2895,1319
20231212,120400,75313990,2900,2900,2900,2900,213
20231212,120300,74696290,2895,2895,2895,2895,0
20231212,120200,74696290,2895,2895,2895,2895,0
20231212,120100,74696290,2895,2895,2895,2895,0
20231212,120000,74696290,2895,2895,2895,2895,0
20231212,115900,74696290,2895,2895,2895,2895,0
20231212,115800,74696290,2895,2895,2895,2895,45
20231212,115700,74566015,2900,2900,2900,2900,0
20231212,115600,74566015,2900,2900,2900,2900,0
20231212,115500,74566015,2900,2900,2900,2900,16
20231212,115400,74519615,2900,2900,2900,2900,1
20231212,115300,74516715,2895,2895,2895,2895,8
20231212,115200,74493555,2895,2895,2895,2895,0
20231212,115100,74493555,2895,2895,2895,2895,0
20231212,115000,74493555,2895,2895,2895,2895,0
20231212,114900,74493555,2895,2895,2895,2895,0
20231212,114800,74493555,2895,2895,2895,2895,0
20231212,114700,74493555,2895,2895,2895,2895,0
20231212,114600,74493555,2895,2895,2895,2895,1
20231212,114500,74490660,2900,2900,2900,2900,0
20231212,114400,74490660,2900,2900,2900,2900,0
20231212,114300,74490660,2900,2900,2900,2900,0
20231212,114200,74490660,2900,2900,2900,2900,0
20231212,114100,74490660,2900,2900,2900,2900,0
20231212,114000,74490660,2900,2900,2900,2900,1
20231212,113900,74487760,2895,2895,2895,2895,0
20231212,113800,74487760,2895,2895,2895,2895,0
20231212,113700,74487760,2895,2895,2895,2895,699
20231212,113600,72464155,2890,2890,2890,2890,48
20231212,113500,72325435,2895,2895,2895,2895,0
20231212,113400,72325435,2895,2895,2895,2895,0
20231212,113300,72325435,2895,2895,2895,2895,0
20231212,113200,72325435,2895,2895,2895,2895,1731
20231212,113100,67314190,2900,2900,2900,2900,1
20231212,113000,67311290,2900,2900,2900,2900,2
20231212,112900,67305490,2900,2900,2900,2900,255
20231212,112800,66565990,2900,2900,2900,2900,5
20231212,112700,66551490,2900,2900,2900,2900,0
20231212,112600,66551490,2900,2900,2900,2900,129
20231212,112500,66177390,2900,2900,2900,2900,0
20231212,112400,66177390,2900,2900,2900,2900,0
20231212,112300,66177390,2900,2900,2900,2900,0
20231212,112200,66177390,2900,2895,2900,2885,101
20231212,112100,65885425,2880,2880,2880,2880,0
20231212,112000,65885425,2880,2880,2880,2880,0
20231212,111900,65885425,2880,2880,2880,2880,0
20231212,111800,65885425,2880,2880,2880,2880,0
20231212,111700,65885425,2880,2880,2880,2880,0
20231212,111600,65885425,2880,2880,2880,2880,0
20231212,111500,65885425,2880,2880,2880,2880,0
20231212,111400,65885425,2880,2880,2880,2880,0
20231212,111300,65885425,2880,2880,2880,2880,0
20231212,111200,65885425,2880,2880,2880,2880,0
20231212,111100,65885425,2880,2880,2880,2880,0
20231212,111000,65885425,2880,2880,2880,2880,0
20231212,110900,65885425,2880,2880,2880,2880,0
20231212,110800,65885425,2880,2880,2880,2880,0
20231212,110700,65885425,2880,2880,2880,2880,0
20231212,110600,65885425,2880,2880,2880,2880,20
20231212,110500,65827825,2880,2880,2880,2880,120
20231212,110400,65482225,2880,2885,2885,2880,97
20231212,110300,65202815,2900,2900,2900,2900,34
20231212,110200,65104215,2900,2900,2900,2900,0
20231212,110100,65104215,2900,2900,2900,2900,0
20231212,110000,65104215,2900,2900,2900,2900,0
20231212,105900,65104215,2900,2900,2900,2900,0
20231212,105800,65104215,2900,2900,2900,2900,0
20231212,105700,65104215,2900,2900,2900,2900,1
20231212,105600,65101315,2875,2875,2875,2875,0
20231212,105500,65101315,2875,2890,2890,2875,3958
20231212,105400,53693315,2890,2890,2890,2890,78
20231212,105300,53467895,2900,2900,2900,2900,0
20231212,105200,53467895,2900,2900,2900,2900,0
20231212,105100,53467895,2900,2900,2900,2900,3
20231212,105000,53459195,2900,2900,2900,2900,0
20231212,104900,53459195,2900,2900,2900,2900,0
20231212,104800,53459195,2900,2900,2900,2900,300
20231212,104700,52589195,2895,2895,2895,2895,0
20231212,104600,52589195,2895,2895,2895,2895,1000
20231212,104500,49694195,2895,2895,2895,2895,146
20231212,104400,49271525,2895,2895,2895,2895,100
20231212,104300,48982025,2895,2895,2895,2895,5
20231212,104200,48967550,2895,2895,2895,2895,27
20231212,104100,48889385,2895,2895,2895,2895,0
20231212,104000,48889385,2895,2895,2895,2895,10
20231212,103900,48860435,2895,2895,2895,2895,12
20231212,103800,48825695,2895,2895,2895,2895,0
20231212,103700,48825695,2895,2895,2895,2895,0
20231212,103600,48825695,2895,2895,2895,2895,10
20231212,103500,48796745,2895,2895,2895,2895,10
20231212,103400,48767795,2900,2900,2900,2900,11
20231212,103300,48735895,2905,2905,2905,2905,0
20231212,103200,48735895,2905,2905,2905,2905,0
20231212,103100,48735895,2905,2905,2905,2905,0
20231212,103000,48735895,2905,2905,2905,2905,9
20231212,102900,48709750,2905,2900,2905,2900,13
20231212,102800,48672020,2900,2900,2900,2900,51
20231212,102700,48524120,2900,2900,2900,2900,0
20231212,102600,48524120,2900,2900,2900,2900,750
20231212,102500,46349120,2900,2900,2900,2900,0
20231212,102400,46349120,2900,2890,2900,2885,1451
20231212,102300,42155990,2890,2890,2890,2890,0
20231212,102200,42155990,2890,2890,2890,2890,300
20231212,102100,41288990,2890,2890,2890,2890,5
20231212,102000,41274540,2900,2900,2900,2900,0
20231212,101900,41274540,2900,2900,2900,2900,0
20231212,101800,41274540,2900,2900,2900,2900,0
20231212,101700,41274540,2900,2890,2900,2890,61
20231212,101600,41097750,2900,2900,2900,2900,0
20231212,101500,41097750,2900,2900,2900,2900,0
20231212,101400,41097750,2900,2900,2900,2900,0
20231212,101300,41097750,2900,2900,2900,2885,547
20231212,101200,39512190,2900,2900,2900,2900,0
20231212,101100,39512190,2900,2900,2900,2900,0
20231212,101000,39512190,2900,2900,2900,2900,0
20231212,100900,39512190,2900,2905,2905,2900,74
20231212,100800,39297540,2905,2905,2905,2905,0
20231212,100700,39297540,2905,2905,2905,2905,3
20231212,100600,39288825,2905,2905,2905,2905,0
20231212,100500,39288825,2905,2905,2905,2905,117
20231212,100400,38948940,2905,2905,2905,2905,0
20231212,100300,38948940,2905,2905,2905,2905,0
20231212,100200,38948940,2905,2905,2905,2905,0
20231212,100100,38948940,2905,2905,2905,2905,76
20231212,100000,38728160,2910,2910,2910,2910,0
20231212,095900,38728160,2910,2910,2910,2910,0
20231212,095800,38728160,2910,2910,2910,2910,269
20231212,095700,37945370,2915,2915,2915,2915,0
20231212,095600,37945370,2915,2915,2915,2915,70
20231212,095500,37741320,2915,2915,2915,2915,0
20231212,095400,37741320,2915,2910,2915,2910,6
20231212,095300,37723835,2915,2915,2915,2915,1
20231212,095200,37720920,2915,2915,2915,2915,0
20231212,095100,37720920,2915,2915,2915,2915,0
20231212,095000,37720920,2915,2915,2915,2915,20
20231212,094900,37662620,2915,2910,2915,2910,50
20231212,094800,37516930,2915,2915,2915,2915,0
20231212,094700,37516930,2915,2915,2915,2915,0
20231212,094600,37516930,2915,2905,2915,2905,127
20231212,094500,37147940,2905,2905,2905,2905,0
20231212,094400,37147940,2905,2905,2905,2905,29
20231212,094300,37063695,2905,2900,2905,2900,2846
20231212,094200,28810225,2900,2900,2900,2900,344
20231212,094100,27812625,2900,2900,2900,2900,1
20231212,094000,27809725,2885,2885,2885,2885,0
20231212,093900,27809725,2885,2885,2885,2885,21
20231212,093800,27749140,2900,2900,2900,2900,100
20231212,093700,27459140,2885,2885,2885,2885,0
20231212,093600,27459140,2885,2885,2885,2885,141
20231212,093500,27052355,2900,2900,2900,2885,54
20231212,093400,26895770,2900,2900,2900,2900,50
20231212,093300,26750770,2900,2900,2900,2900,300
20231212,093200,25880770,2900,2900,2900,2900,2
20231212,093100,25874970,2895,2895,2895,2895,49
20231212,093000,25733115,2895,2895,2895,2895,1
20231212,092900,25730220,2885,2885,2885,2885,0
20231212,092800,25730220,2885,2885,2885,2885,7
20231212,092700,25710025,2900,2895,2900,2890,393
20231212,092600,24573185,2905,2905,2905,2905,0
20231212,092500,24573185,2905,2890,2905,2890,45
20231212,092400,24442985,2895,2895,2895,2895,50
20231212,092300,24298235,2890,2890,2890,2890,147
20231212,092200,23873405,2885,2885,2890,2885,275
20231212,092100,23079875,2885,2885,2885,2885,0
20231212,092000,23079875,2885,2885,2885,2885,0
20231212,091900,23079875,2885,2885,2885,2885,1
20231212,091800,23076990,2885,2885,2885,2885,0
20231212,091700,23076990,2885,2880,2885,2880,4
20231212,091600,23065465,2880,2880,2880,2880,27
20231212,091500,22987705,2885,2880,2885,2880,82
20231212,091400,22751540,2880,2880,2880,2880,20
20231212,091300,22693940,2880,2880,2880,2880,0
20231212,091200,22693940,2880,2880,2880,2880,22
20231212,091100,22630580,2880,2865,2880,2865,1118
20231212,091000,19427480,2865,2865,2865,2865,0
20231212,090900,19427480,2865,2865,2865,2865,67
20231212,090800,19235525,2865,2865,2865,2865,1092
20231212,090700,16106945,2860,2865,2865,2860,150
20231212,090600,15677555,2870,2865,2870,2860,2565
20231212,090500,8341035,2860,2860,2860,2860,0
20231212,090400,8341035,2860,2870,2870,2860,289
20231212,090300,7513375,2870,2870,2870,2870,151
20231212,090200,7080005,2855,2875,2875,2850,1264
20231212,090100,3470850,2885,2890,2890,2885,230
20231212,090000,2807200,2900,2900,2900,2900,968