KissMeData/002760/min/candle-20231212.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231212,183700,38062041,1251,1251,1251,1251,1605
20231212,183600,38062041,1251,1251,1251,1251,0
20231212,183500,38062041,1251,1251,1251,1251,0
20231212,183400,38062041,1251,1251,1251,1251,0
20231212,183300,38062041,1251,1251,1251,1251,0
20231212,183200,38062041,1251,1251,1251,1251,0
20231212,183100,38062041,1251,1251,1251,1251,0
20231212,183000,38062041,1251,1251,1251,1251,0
20231212,182900,38062041,1251,1251,1251,1251,0
20231212,182800,38062041,1251,1251,1251,1251,0
20231212,182700,38062041,1251,1251,1251,1251,0
20231212,182600,38062041,1251,1251,1251,1251,0
20231212,182500,38062041,1251,1251,1251,1251,0
20231212,182400,38062041,1251,1251,1251,1251,0
20231212,182300,38062041,1251,1251,1251,1251,0
20231212,182200,38062041,1251,1251,1251,1251,0
20231212,182100,38062041,1251,1251,1251,1251,0
20231212,182000,38062041,1251,1251,1251,1251,0
20231212,181900,38062041,1251,1251,1251,1251,0
20231212,181800,38062041,1251,1251,1251,1251,0
20231212,181700,38062041,1251,1251,1251,1251,0
20231212,181600,38062041,1251,1251,1251,1251,0
20231212,181500,38062041,1251,1251,1251,1251,0
20231212,181400,38062041,1251,1251,1251,1251,0
20231212,181300,38062041,1251,1251,1251,1251,0
20231212,181200,38062041,1251,1251,1251,1251,0
20231212,181100,38062041,1251,1251,1251,1251,0
20231212,181000,38062041,1251,1251,1251,1251,0
20231212,180900,38062041,1251,1251,1251,1251,0
20231212,180800,38062041,1251,1251,1251,1251,0
20231212,180700,38062041,1251,1251,1251,1251,1605
20231212,180600,38062041,1251,1251,1251,1251,0
20231212,180500,38062041,1251,1251,1251,1251,0
20231212,180400,38062041,1251,1251,1251,1251,0
20231212,180300,38062041,1251,1251,1251,1251,0
20231212,180200,38062041,1251,1251,1251,1251,0
20231212,180100,38062041,1251,1251,1251,1251,0
20231212,180000,38062041,1251,1251,1251,1251,0
20231212,175900,38062041,1251,1251,1251,1251,0
20231212,175800,38062041,1251,1251,1251,1251,0
20231212,175700,38062041,1251,1251,1251,1251,0
20231212,175600,38062041,1251,1251,1251,1251,0
20231212,175500,38062041,1251,1251,1251,1251,0
20231212,175400,38062041,1251,1251,1251,1251,0
20231212,175300,38062041,1251,1251,1251,1251,0
20231212,175200,38062041,1251,1251,1251,1251,0
20231212,175100,38062041,1251,1251,1251,1251,0
20231212,175000,38062041,1251,1251,1251,1251,0
20231212,174900,38062041,1251,1251,1251,1251,0
20231212,174800,38062041,1251,1251,1251,1251,0
20231212,174700,38062041,1251,1251,1251,1251,0
20231212,174600,38062041,1251,1251,1251,1251,0
20231212,174500,38062041,1251,1251,1251,1251,0
20231212,174400,38062041,1251,1251,1251,1251,0
20231212,174300,38062041,1251,1251,1251,1251,0
20231212,174200,38062041,1251,1251,1251,1251,0
20231212,174100,38062041,1251,1251,1251,1251,0
20231212,174000,38062041,1251,1251,1251,1251,0
20231212,173900,38062041,1251,1251,1251,1251,0
20231212,173800,38062041,1251,1251,1251,1251,0
20231212,173700,38062041,1251,1251,1251,1251,1605
20231212,173600,38062041,1251,1251,1251,1251,0
20231212,173500,38062041,1251,1251,1251,1251,0
20231212,173400,38062041,1251,1251,1251,1251,0
20231212,173300,38062041,1251,1251,1251,1251,0
20231212,173200,38062041,1251,1251,1251,1251,0
20231212,173100,38062041,1251,1251,1251,1251,0
20231212,173000,38062041,1251,1251,1251,1251,0
20231212,172900,38062041,1251,1251,1251,1251,0
20231212,172800,38062041,1251,1251,1251,1251,0
20231212,172700,38062041,1251,1251,1251,1251,0
20231212,172600,38062041,1251,1251,1251,1251,0
20231212,172500,38062041,1251,1251,1251,1251,0
20231212,172400,38062041,1251,1251,1251,1251,0
20231212,172300,38062041,1251,1251,1251,1251,0
20231212,172200,38062041,1251,1251,1251,1251,0
20231212,172100,38062041,1251,1251,1251,1251,0
20231212,172000,38062041,1251,1251,1251,1251,0
20231212,171900,38062041,1251,1251,1251,1251,0
20231212,171800,38062041,1251,1251,1251,1251,0
20231212,171700,38062041,1251,1251,1251,1251,0
20231212,171600,38062041,1251,1251,1251,1251,0
20231212,171500,38062041,1251,1251,1251,1251,0
20231212,171400,38062041,1251,1251,1251,1251,0
20231212,171300,38062041,1251,1251,1251,1251,0
20231212,171200,38062041,1251,1251,1251,1251,0
20231212,171100,38062041,1251,1251,1251,1251,0
20231212,171000,38062041,1251,1251,1251,1251,0
20231212,170900,38062041,1251,1251,1251,1251,0
20231212,170800,38062041,1251,1251,1251,1251,0
20231212,170700,38062041,1251,1251,1251,1251,1605
20231212,170600,38062041,1251,1251,1251,1251,0
20231212,170500,38062041,1251,1251,1251,1251,0
20231212,170400,38062041,1251,1251,1251,1251,0
20231212,170300,38062041,1251,1251,1251,1251,0
20231212,170200,38062041,1251,1251,1251,1251,0
20231212,170100,38062041,1251,1251,1251,1251,0
20231212,170000,38062041,1251,1251,1251,1251,0
20231212,165900,38062041,1251,1251,1251,1251,0
20231212,165800,38062041,1251,1251,1251,1251,0
20231212,165700,38062041,1251,1251,1251,1251,0
20231212,165600,38062041,1251,1251,1251,1251,0
20231212,165500,38062041,1251,1251,1251,1251,0
20231212,165400,38062041,1251,1251,1251,1251,0
20231212,165300,38062041,1251,1251,1251,1251,0
20231212,165200,38062041,1251,1251,1251,1251,0
20231212,165100,38062041,1251,1251,1251,1251,0
20231212,165000,38062041,1251,1251,1251,1251,0
20231212,164900,38062041,1251,1251,1251,1251,0
20231212,164800,38062041,1251,1251,1251,1251,0
20231212,164700,38062041,1251,1251,1251,1251,0
20231212,164600,38062041,1251,1251,1251,1251,0
20231212,164500,38062041,1251,1251,1251,1251,0
20231212,164400,38062041,1251,1251,1251,1251,0
20231212,164300,38062041,1251,1251,1251,1251,0
20231212,164200,38062041,1251,1251,1251,1251,0
20231212,164100,38062041,1251,1251,1251,1251,0
20231212,164000,38062041,1251,1251,1251,1251,0
20231212,163900,38062041,1251,1251,1251,1251,0
20231212,163800,38062041,1251,1251,1251,1251,0
20231212,163700,38062041,1251,1251,1251,1251,1605
20231212,163600,38062041,1251,1251,1251,1251,0
20231212,163500,38062041,1251,1251,1251,1251,0
20231212,163400,38062041,1251,1251,1251,1251,0
20231212,163300,38062041,1251,1251,1251,1251,0
20231212,163200,38062041,1251,1251,1251,1251,0
20231212,163100,38062041,1251,1251,1251,1251,0
20231212,163000,38062041,1251,1251,1251,1251,0
20231212,162900,38062041,1251,1251,1251,1251,0
20231212,162800,38062041,1251,1251,1251,1251,0
20231212,162700,38062041,1251,1251,1251,1251,0
20231212,162600,38062041,1251,1251,1251,1251,0
20231212,162500,38062041,1251,1251,1251,1251,0
20231212,162400,38062041,1251,1251,1251,1251,0
20231212,162300,38062041,1251,1251,1251,1251,0
20231212,162200,38062041,1251,1251,1251,1251,0
20231212,162100,38062041,1251,1251,1251,1251,0
20231212,162000,38062041,1251,1251,1251,1251,0
20231212,161900,38062041,1251,1251,1251,1251,0
20231212,161800,38062041,1251,1251,1251,1251,0
20231212,161700,38062041,1251,1251,1251,1251,0
20231212,161600,38062041,1251,1251,1251,1251,0
20231212,161500,38062041,1251,1251,1251,1251,0
20231212,161400,38062041,1251,1251,1251,1251,0
20231212,161300,38062041,1251,1251,1251,1251,0
20231212,161200,38062041,1251,1251,1251,1251,0
20231212,161100,38062041,1251,1251,1251,1251,0
20231212,161000,38062041,1251,1251,1251,1251,0
20231212,160900,38062041,1251,1251,1251,1251,0
20231212,160800,38062041,1251,1251,1251,1251,0
20231212,160700,38062041,1251,1251,1251,1251,1605
20231212,160600,38062041,1251,1251,1251,1251,0
20231212,160500,38062041,1251,1251,1251,1251,0
20231212,160400,38062041,1251,1251,1251,1251,0
20231212,160300,38062041,1251,1251,1251,1251,0
20231212,160200,38062041,1251,1251,1251,1251,0
20231212,160100,38062041,1251,1251,1251,1251,0
20231212,160000,38062041,1251,1251,1251,1251,0
20231212,155900,38062041,1251,1251,1251,1251,0
20231212,155800,38062041,1251,1251,1251,1251,0
20231212,155700,38062041,1251,1251,1251,1251,0
20231212,155600,38062041,1251,1251,1251,1251,0
20231212,155500,38062041,1251,1251,1251,1251,0
20231212,155400,38062041,1251,1251,1251,1251,0
20231212,155300,38062041,1251,1251,1251,1251,0
20231212,155200,38062041,1251,1251,1251,1251,0
20231212,155100,38062041,1251,1251,1251,1251,0
20231212,155000,38062041,1251,1251,1251,1251,0
20231212,154900,38062041,1251,1251,1251,1251,0
20231212,154800,38062041,1251,1251,1251,1251,0
20231212,154700,38062041,1251,1251,1251,1251,0
20231212,154600,38062041,1251,1251,1251,1251,0
20231212,154500,38062041,1251,1251,1251,1251,0
20231212,154400,38062041,1251,1251,1251,1251,0
20231212,154300,38062041,1251,1251,1251,1251,0
20231212,154200,38062041,1251,1251,1251,1251,0
20231212,154100,38062041,1251,1251,1251,1251,0
20231212,154000,38062041,1251,1251,1251,1251,0
20231212,153900,38062041,1251,1251,1251,1251,0
20231212,153800,38062041,1251,1251,1251,1251,0
20231212,153700,38062041,1251,1251,1251,1251,1605
20231212,153600,38062041,1251,1251,1251,1251,0
20231212,153500,38062041,1251,1251,1251,1251,0
20231212,153400,38062041,1251,1251,1251,1251,0
20231212,153300,38062041,1251,1251,1251,1251,0
20231212,153200,38062041,1251,1251,1251,1251,0
20231212,153100,38062041,1251,1251,1251,1251,0
20231212,153000,38062041,1251,1251,1251,1251,1605
20231212,152900,36054186,1256,1256,1256,1256,0
20231212,152800,36054186,1256,1256,1256,1256,0
20231212,152700,36054186,1256,1256,1256,1256,0
20231212,152600,36054186,1256,1256,1256,1256,0
20231212,152500,36054186,1256,1256,1256,1256,0
20231212,152400,36054186,1256,1256,1256,1256,0
20231212,152300,36054186,1256,1256,1256,1256,0
20231212,152200,36054186,1256,1256,1256,1256,0
20231212,152100,36054186,1256,1256,1256,1256,0
20231212,152000,36054186,1256,1256,1256,1256,0
20231212,151900,36054186,1256,1256,1256,1256,0
20231212,151800,36054186,1256,1256,1256,1256,0
20231212,151700,36054186,1256,1256,1256,1256,0
20231212,151600,36054186,1256,1256,1256,1256,0
20231212,151500,36054186,1256,1252,1256,1252,2
20231212,151400,36051678,1256,1252,1256,1252,50
20231212,151300,35989074,1256,1256,1256,1256,1
20231212,151200,35987818,1256,1256,1256,1256,0
20231212,151100,35987818,1256,1256,1256,1256,0
20231212,151000,35987818,1256,1256,1256,1256,0
20231212,150900,35987818,1256,1252,1256,1252,327
20231212,150800,35578386,1256,1256,1256,1256,0
20231212,150700,35578386,1256,1256,1256,1256,0
20231212,150600,35578386,1256,1256,1256,1256,0
20231212,150500,35578386,1256,1256,1256,1256,0
20231212,150400,35578386,1256,1256,1256,1256,0
20231212,150300,35578386,1256,1255,1256,1255,3
20231212,150200,35574620,1255,1255,1255,1255,0
20231212,150100,35574620,1255,1255,1255,1255,0
20231212,150000,35574620,1255,1255,1255,1255,21
20231212,145900,35548265,1253,1255,1255,1253,9
20231212,145800,35536980,1255,1255,1255,1255,4
20231212,145700,35531960,1252,1253,1253,1252,1611
20231212,145600,33514128,1255,1255,1255,1255,0
20231212,145500,33514128,1255,1255,1255,1255,0
20231212,145400,33514128,1255,1255,1255,1255,2
20231212,145300,33511618,1255,1255,1255,1255,0
20231212,145200,33511618,1255,1255,1255,1255,0
20231212,145100,33511618,1255,1255,1255,1255,0
20231212,145000,33511618,1255,1255,1255,1255,5
20231212,144900,33505343,1255,1255,1255,1255,0
20231212,144800,33505343,1255,1255,1255,1255,4
20231212,144700,33500323,1253,1254,1254,1253,111
20231212,144600,33361158,1255,1255,1255,1255,0
20231212,144500,33361158,1255,1255,1255,1255,0
20231212,144400,33361158,1255,1255,1255,1255,0
20231212,144300,33361158,1255,1255,1255,1255,0
20231212,144200,33361158,1255,1255,1255,1255,2
20231212,144100,33358648,1254,1255,1255,1254,29
20231212,144000,33322264,1256,1256,1256,1256,0
20231212,143900,33322264,1256,1256,1256,1256,50
20231212,143800,33259464,1256,1256,1256,1256,0
20231212,143700,33259464,1256,1256,1256,1256,0
20231212,143600,33259464,1256,1256,1256,1256,0
20231212,143500,33259464,1256,1256,1256,1256,0
20231212,143400,33259464,1256,1256,1256,1256,0
20231212,143300,33259464,1256,1256,1256,1256,0
20231212,143200,33259464,1256,1256,1256,1256,0
20231212,143100,33259464,1256,1256,1256,1256,100
20231212,143000,33133864,1256,1256,1256,1256,50
20231212,142900,33071064,1256,1256,1256,1256,0
20231212,142800,33071064,1256,1256,1256,1256,10
20231212,142700,33058504,1256,1256,1256,1256,0
20231212,142600,33058504,1256,1256,1256,1256,0
20231212,142500,33058504,1256,1256,1256,1256,0
20231212,142400,33058504,1256,1256,1256,1256,0
20231212,142300,33058504,1256,1256,1256,1256,0
20231212,142200,33058504,1256,1256,1256,1256,0
20231212,142100,33058504,1256,1256,1256,1256,0
20231212,142000,33058504,1256,1256,1256,1256,0
20231212,141900,33058504,1256,1256,1256,1256,3
20231212,141800,33054736,1256,1256,1256,1256,0
20231212,141700,33054736,1256,1256,1256,1256,5
20231212,141600,33048456,1256,1256,1256,1256,0
20231212,141500,33048456,1256,1256,1256,1256,0
20231212,141400,33048456,1256,1256,1256,1256,0
20231212,141300,33048456,1256,1256,1256,1256,0
20231212,141200,33048456,1256,1256,1256,1256,0
20231212,141100,33048456,1256,1256,1256,1256,0
20231212,141000,33048456,1256,1256,1256,1256,0
20231212,140900,33048456,1256,1256,1256,1256,0
20231212,140800,33048456,1256,1256,1256,1256,0
20231212,140700,33048456,1256,1256,1256,1256,0
20231212,140600,33048456,1256,1256,1256,1256,0
20231212,140500,33048456,1256,1256,1256,1256,0
20231212,140400,33048456,1256,1256,1256,1256,0
20231212,140300,33048456,1256,1256,1256,1256,3
20231212,140200,33044688,1256,1256,1256,1256,0
20231212,140100,33044688,1256,1256,1256,1256,180
20231212,140000,32818608,1256,1256,1256,1256,0
20231212,135900,32818608,1256,1256,1256,1256,0
20231212,135800,32818608,1256,1256,1256,1256,0
20231212,135700,32818608,1256,1256,1256,1256,0
20231212,135600,32818608,1256,1256,1256,1256,1
20231212,135500,32817352,1256,1256,1256,1256,0
20231212,135400,32817352,1256,1256,1256,1256,0
20231212,135300,32817352,1256,1256,1256,1256,0
20231212,135200,32817352,1256,1256,1256,1256,0
20231212,135100,32817352,1256,1256,1256,1256,0
20231212,135000,32817352,1256,1256,1256,1256,0
20231212,134900,32817352,1256,1256,1256,1256,1
20231212,134800,32816096,1256,1256,1256,1256,0
20231212,134700,32816096,1256,1256,1256,1256,0
20231212,134600,32816096,1256,1253,1256,1253,12
20231212,134500,32801054,1256,1256,1256,1256,0
20231212,134400,32801054,1256,1256,1256,1256,0
20231212,134300,32801054,1256,1256,1256,1256,0
20231212,134200,32801054,1256,1256,1256,1256,1
20231212,134100,32799798,1252,1256,1256,1252,206
20231212,134000,32541610,1255,1255,1255,1255,3
20231212,133900,32537845,1256,1256,1256,1256,0
20231212,133800,32537845,1256,1256,1256,1256,0
20231212,133700,32537845,1256,1256,1256,1256,1
20231212,133600,32536589,1255,1255,1255,1255,9
20231212,133500,32525294,1256,1256,1256,1256,0
20231212,133400,32525294,1256,1256,1256,1256,0
20231212,133300,32525294,1256,1256,1256,1256,0
20231212,133200,32525294,1256,1256,1256,1256,0
20231212,133100,32525294,1256,1256,1256,1256,0
20231212,133000,32525294,1256,1256,1256,1256,3
20231212,132900,32521526,1256,1256,1256,1256,0
20231212,132800,32521526,1256,1256,1256,1256,0
20231212,132700,32521526,1256,1256,1256,1256,0
20231212,132600,32521526,1256,1256,1256,1256,0
20231212,132500,32521526,1256,1256,1256,1256,0
20231212,132400,32521526,1256,1256,1256,1256,0
20231212,132300,32521526,1256,1256,1256,1256,0
20231212,132200,32521526,1256,1256,1256,1256,0
20231212,132100,32521526,1256,1256,1256,1256,0
20231212,132000,32521526,1256,1256,1256,1256,0
20231212,131900,32521526,1256,1256,1256,1256,0
20231212,131800,32521526,1256,1256,1256,1256,14
20231212,131700,32503942,1256,1256,1256,1256,0
20231212,131600,32503942,1256,1256,1256,1256,0
20231212,131500,32503942,1256,1252,1256,1252,12
20231212,131400,32488906,1256,1256,1256,1256,279
20231212,131300,32138482,1256,1256,1256,1256,131
20231212,131200,31973946,1259,1259,1259,1259,0
20231212,131100,31973946,1259,1259,1259,1259,0
20231212,131000,31973946,1259,1259,1259,1259,0
20231212,130900,31973946,1259,1259,1259,1259,0
20231212,130800,31973946,1259,1259,1259,1259,0
20231212,130700,31973946,1259,1259,1259,1259,0
20231212,130600,31973946,1259,1259,1259,1256,5
20231212,130500,31967654,1259,1259,1259,1259,0
20231212,130400,31967654,1259,1259,1259,1259,0
20231212,130300,31967654,1259,1259,1259,1259,0
20231212,130200,31967654,1259,1259,1259,1259,0
20231212,130100,31967654,1259,1259,1259,1259,0
20231212,130000,31967654,1259,1259,1259,1259,0
20231212,125900,31967654,1259,1259,1259,1259,0
20231212,125800,31967654,1259,1259,1259,1259,0
20231212,125700,31967654,1259,1259,1259,1259,2
20231212,125600,31965136,1256,1256,1256,1256,11
20231212,125500,31951320,1256,1257,1257,1256,393
20231212,125400,31457709,1259,1259,1259,1259,0
20231212,125300,31457709,1259,1259,1259,1259,0
20231212,125200,31457709,1259,1259,1259,1259,2
20231212,125100,31455191,1259,1259,1259,1259,0
20231212,125000,31455191,1259,1259,1259,1259,3
20231212,124900,31451414,1258,1259,1259,1258,26
20231212,124800,31418703,1259,1259,1259,1259,0
20231212,124700,31418703,1259,1259,1259,1259,0
20231212,124600,31418703,1259,1259,1259,1259,0
20231212,124500,31418703,1259,1259,1259,1259,0
20231212,124400,31418703,1259,1259,1259,1259,3
20231212,124300,31414926,1259,1259,1259,1259,0
20231212,124200,31414926,1259,1259,1259,1259,0
20231212,124100,31414926,1259,1256,1259,1256,2
20231212,124000,31412411,1259,1259,1259,1259,1
20231212,123900,31411152,1256,1256,1256,1256,8
20231212,123800,31401104,1259,1259,1259,1259,0
20231212,123700,31401104,1259,1256,1259,1256,16
20231212,123600,31380984,1259,1259,1259,1259,1
20231212,123500,31379725,1256,1256,1256,1256,0
20231212,123400,31379725,1256,1259,1259,1256,20
20231212,123300,31354602,1259,1259,1259,1259,11
20231212,123200,31340753,1256,1256,1256,1256,12
20231212,123100,31325681,1259,1259,1259,1259,0
20231212,123000,31325681,1259,1259,1259,1259,0
20231212,122900,31325681,1259,1259,1259,1259,1
20231212,122800,31324422,1256,1256,1256,1256,0
20231212,122700,31324422,1256,1256,1256,1256,0
20231212,122600,31324422,1256,1256,1256,1256,0
20231212,122500,31324422,1256,1256,1256,1256,0
20231212,122400,31324422,1256,1256,1256,1256,1
20231212,122300,31323166,1259,1259,1259,1259,0
20231212,122200,31323166,1259,1259,1259,1259,5
20231212,122100,31316871,1259,1259,1259,1259,1
20231212,122000,31315612,1256,1259,1259,1256,2
20231212,121900,31313097,1256,1256,1256,1256,1
20231212,121800,31311841,1259,1259,1259,1259,0
20231212,121700,31311841,1259,1259,1259,1259,0
20231212,121600,31311841,1259,1259,1259,1259,1
20231212,121500,31310582,1259,1259,1259,1259,0
20231212,121400,31310582,1259,1259,1259,1259,0
20231212,121300,31310582,1259,1259,1259,1259,0
20231212,121200,31310582,1259,1259,1259,1259,0
20231212,121100,31310582,1259,1259,1259,1259,0
20231212,121000,31310582,1259,1259,1259,1259,0
20231212,120900,31310582,1259,1259,1259,1259,1
20231212,120800,31309323,1256,1256,1256,1256,56
20231212,120700,31238987,1256,1256,1256,1256,0
20231212,120600,31238987,1256,1256,1256,1256,4
20231212,120500,31233963,1256,1256,1256,1256,50
20231212,120400,31171163,1256,1256,1256,1256,7
20231212,120300,31162371,1252,1252,1252,1252,0
20231212,120200,31162371,1252,1252,1252,1252,11
20231212,120100,31148599,1256,1256,1256,1256,0
20231212,120000,31148599,1256,1256,1256,1256,0
20231212,115900,31148599,1256,1256,1256,1256,0
20231212,115800,31148599,1256,1256,1256,1256,0
20231212,115700,31148599,1256,1256,1256,1256,0
20231212,115600,31148599,1256,1256,1256,1256,1
20231212,115500,31147343,1256,1256,1256,1256,0
20231212,115400,31147343,1256,1256,1256,1256,1
20231212,115300,31146087,1250,1250,1250,1250,0
20231212,115200,31146087,1250,1250,1250,1250,0
20231212,115100,31146087,1250,1250,1250,1250,0
20231212,115000,31146087,1250,1253,1253,1250,5000
20231212,114900,24895642,1260,1260,1260,1260,0
20231212,114800,24895642,1260,1260,1260,1260,0
20231212,114700,24895642,1260,1260,1260,1260,0
20231212,114600,24895642,1260,1260,1260,1260,0
20231212,114500,24895642,1260,1260,1260,1260,0
20231212,114400,24895642,1260,1260,1260,1260,0
20231212,114300,24895642,1260,1260,1260,1260,0
20231212,114200,24895642,1260,1260,1260,1260,0
20231212,114100,24895642,1260,1260,1260,1260,0
20231212,114000,24895642,1260,1260,1260,1260,0
20231212,113900,24895642,1260,1260,1260,1260,0
20231212,113800,24895642,1260,1260,1260,1260,0
20231212,113700,24895642,1260,1260,1260,1260,0
20231212,113600,24895642,1260,1260,1260,1260,0
20231212,113500,24895642,1260,1260,1260,1260,0
20231212,113400,24895642,1260,1260,1260,1260,0
20231212,113300,24895642,1260,1260,1260,1260,0
20231212,113200,24895642,1260,1260,1260,1260,0
20231212,113100,24895642,1260,1260,1260,1260,1
20231212,113000,24894382,1253,1253,1253,1253,0
20231212,112900,24894382,1253,1253,1253,1253,0
20231212,112800,24894382,1253,1253,1253,1253,0
20231212,112700,24894382,1253,1253,1253,1253,1
20231212,112600,24893129,1260,1260,1260,1260,0
20231212,112500,24893129,1260,1260,1260,1260,0
20231212,112400,24893129,1260,1260,1260,1260,1
20231212,112300,24891869,1260,1260,1260,1260,0
20231212,112200,24891869,1260,1260,1260,1260,0
20231212,112100,24891869,1260,1260,1260,1260,0
20231212,112000,24891869,1260,1260,1260,1260,0
20231212,111900,24891869,1260,1260,1260,1260,0
20231212,111800,24891869,1260,1260,1260,1260,0
20231212,111700,24891869,1260,1260,1260,1260,0
20231212,111600,24891869,1260,1260,1260,1260,0
20231212,111500,24891869,1260,1260,1260,1260,1
20231212,111400,24890609,1251,1258,1258,1251,2203
20231212,111300,22129847,1262,1262,1262,1262,100
20231212,111200,22003647,1263,1260,1263,1260,1577
20231212,111100,20012500,1259,1259,1259,1259,132
20231212,111000,19846312,1259,1259,1259,1259,21
20231212,110900,19819873,1260,1260,1260,1260,0
20231212,110800,19819873,1260,1260,1260,1260,1391
20231212,110700,18067213,1260,1260,1260,1260,1
20231212,110600,18065953,1260,1260,1260,1260,0
20231212,110500,18065953,1260,1260,1260,1260,0
20231212,110400,18065953,1260,1260,1260,1260,0
20231212,110300,18065953,1260,1260,1260,1260,0
20231212,110200,18065953,1260,1260,1260,1260,0
20231212,110100,18065953,1260,1260,1260,1260,2575
20231212,110000,14821453,1260,1261,1261,1260,1514
20231212,105900,12913280,1263,1263,1263,1263,0
20231212,105800,12913280,1263,1263,1263,1263,0
20231212,105700,12913280,1263,1263,1263,1263,0
20231212,105600,12913280,1263,1263,1263,1263,0
20231212,105500,12913280,1263,1263,1263,1263,0
20231212,105400,12913280,1263,1263,1263,1263,0
20231212,105300,12913280,1263,1263,1263,1263,0
20231212,105200,12913280,1263,1263,1263,1263,0
20231212,105100,12913280,1263,1263,1263,1263,1
20231212,105000,12912017,1261,1261,1261,1261,0
20231212,104900,12912017,1261,1261,1261,1261,0
20231212,104800,12912017,1261,1261,1261,1261,1000
20231212,104700,11651017,1261,1261,1261,1261,0
20231212,104600,11651017,1261,1261,1261,1261,0
20231212,104500,11651017,1261,1261,1261,1261,0
20231212,104400,11651017,1261,1261,1261,1261,467
20231212,104300,11062130,1260,1260,1260,1260,500
20231212,104200,10432130,1260,1260,1260,1260,1000
20231212,104100,9172130,1260,1260,1260,1260,0
20231212,104000,9172130,1260,1260,1260,1260,400
20231212,103900,8668130,1260,1260,1260,1260,1000
20231212,103800,7408130,1261,1261,1261,1261,0
20231212,103700,7408130,1261,1261,1261,1261,40
20231212,103600,7357690,1260,1260,1260,1260,1
20231212,103500,7356430,1261,1261,1261,1261,792
20231212,103400,6357718,1261,1261,1261,1261,0
20231212,103300,6357718,1261,1263,1263,1261,795
20231212,103200,5355213,1263,1263,1263,1263,0
20231212,103100,5355213,1263,1263,1263,1263,0
20231212,103000,5355213,1263,1263,1263,1263,0
20231212,102900,5355213,1263,1263,1263,1263,0
20231212,102800,5355213,1263,1263,1263,1263,0
20231212,102700,5355213,1263,1263,1263,1263,0
20231212,102600,5355213,1263,1260,1263,1260,13
20231212,102500,5338810,1263,1263,1263,1263,0
20231212,102400,5338810,1263,1263,1263,1263,300
20231212,102300,4959910,1263,1263,1263,1263,0
20231212,102200,4959910,1263,1263,1263,1263,0
20231212,102100,4959910,1263,1263,1263,1263,0
20231212,102000,4959910,1263,1263,1263,1263,0
20231212,101900,4959910,1263,1261,1263,1260,1229
20231212,101800,3410304,1263,1263,1263,1263,0
20231212,101700,3410304,1263,1261,1263,1261,1001
20231212,101600,2148041,1264,1264,1264,1264,0
20231212,101500,2148041,1264,1264,1264,1264,0
20231212,101400,2148041,1264,1264,1264,1264,0
20231212,101300,2148041,1264,1264,1264,1264,0
20231212,101200,2148041,1264,1264,1264,1264,0
20231212,101100,2148041,1264,1264,1264,1264,0
20231212,101000,2148041,1264,1264,1264,1264,0
20231212,100900,2148041,1264,1264,1264,1264,0
20231212,100800,2148041,1264,1264,1264,1264,2
20231212,100700,2145513,1264,1264,1264,1264,0
20231212,100600,2145513,1264,1264,1264,1264,0
20231212,100500,2145513,1264,1261,1264,1261,2
20231212,100400,2142988,1264,1264,1264,1264,0
20231212,100300,2142988,1264,1264,1264,1264,2
20231212,100200,2140460,1261,1263,1263,1261,18
20231212,100100,2117748,1265,1265,1265,1265,0
20231212,100000,2117748,1265,1265,1265,1265,5
20231212,095900,2111423,1265,1262,1265,1262,19
20231212,095800,2087421,1262,1260,1262,1260,66
20231212,095700,2004252,1260,1260,1260,1260,0
20231212,095600,2004252,1260,1260,1260,1260,0
20231212,095500,2004252,1260,1260,1260,1260,0
20231212,095400,2004252,1260,1260,1260,1260,0
20231212,095300,2004252,1260,1260,1260,1260,0
20231212,095200,2004252,1260,1260,1260,1260,1
20231212,095100,2002992,1258,1258,1258,1258,0
20231212,095000,2002992,1258,1258,1258,1258,0
20231212,094900,2002992,1258,1260,1260,1258,9
20231212,094800,1991654,1260,1260,1260,1260,0
20231212,094700,1991654,1260,1260,1260,1260,0
20231212,094600,1991654,1260,1260,1260,1260,7
20231212,094500,1982834,1260,1260,1260,1260,0
20231212,094400,1982834,1260,1260,1260,1260,12
20231212,094300,1967714,1258,1260,1260,1258,302
20231212,094200,1587198,1260,1260,1260,1260,0
20231212,094100,1587198,1260,1259,1260,1259,300
20231212,094000,1209428,1260,1260,1260,1260,0
20231212,093900,1209428,1260,1260,1260,1260,0
20231212,093800,1209428,1260,1260,1260,1260,0
20231212,093700,1209428,1260,1260,1260,1260,4
20231212,093600,1204388,1260,1260,1260,1260,10
20231212,093500,1191788,1260,1260,1260,1260,2
20231212,093400,1189268,1260,1260,1260,1260,0
20231212,093300,1189268,1260,1259,1260,1259,27
20231212,093200,1155270,1259,1259,1259,1259,3
20231212,093100,1151493,1259,1259,1259,1259,8
20231212,093000,1141421,1259,1259,1259,1259,1
20231212,092900,1140162,1259,1259,1259,1259,0
20231212,092800,1140162,1259,1259,1259,1259,0
20231212,092700,1140162,1259,1259,1259,1259,0
20231212,092600,1140162,1259,1259,1259,1259,0
20231212,092500,1140162,1259,1259,1259,1259,100
20231212,092400,1014262,1259,1259,1259,1259,0
20231212,092300,1014262,1259,1259,1259,1259,0
20231212,092200,1014262,1259,1259,1259,1259,35
20231212,092100,970197,1259,1259,1259,1259,200
20231212,092000,718397,1260,1260,1260,1260,0
20231212,091900,718397,1260,1260,1260,1260,0
20231212,091800,718397,1260,1260,1260,1260,0
20231212,091700,718397,1260,1260,1260,1260,0
20231212,091600,718397,1260,1260,1260,1260,0
20231212,091500,718397,1260,1260,1260,1260,0
20231212,091400,718397,1260,1260,1260,1260,0
20231212,091300,718397,1260,1260,1260,1260,0
20231212,091200,718397,1260,1260,1260,1260,0
20231212,091100,718397,1260,1260,1260,1260,0
20231212,091000,718397,1260,1260,1260,1260,15
20231212,090900,699497,1260,1260,1260,1260,0
20231212,090800,699497,1260,1258,1260,1250,301
20231212,090700,322574,1259,1259,1259,1259,0
20231212,090600,322574,1259,1259,1259,1259,0
20231212,090500,322574,1259,1259,1259,1259,0
20231212,090400,322574,1259,1259,1261,1259,25
20231212,090300,291061,1261,1261,1261,1261,0
20231212,090200,291061,1261,1261,1261,1261,1
20231212,090100,289800,1260,1260,1260,1260,2
20231212,090000,287280,1260,1260,1260,1260,228