KissMeData/003080/min/candle-20231221.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231221,183800,109692440,2955,2955,2955,2955,561
20231221,183700,109692440,2955,2955,2955,2955,0
20231221,183600,109692440,2955,2955,2955,2955,0
20231221,183500,109692440,2955,2955,2955,2955,0
20231221,183400,109692440,2955,2955,2955,2955,0
20231221,183300,109692440,2955,2955,2955,2955,0
20231221,183200,109692440,2955,2955,2955,2955,0
20231221,183100,109692440,2955,2955,2955,2955,0
20231221,183000,109692440,2955,2955,2955,2955,0
20231221,182900,109692440,2955,2955,2955,2955,0
20231221,182800,109692440,2955,2955,2955,2955,0
20231221,182700,109692440,2955,2955,2955,2955,0
20231221,182600,109692440,2955,2955,2955,2955,0
20231221,182500,109692440,2955,2955,2955,2955,0
20231221,182400,109692440,2955,2955,2955,2955,0
20231221,182300,109692440,2955,2955,2955,2955,0
20231221,182200,109692440,2955,2955,2955,2955,0
20231221,182100,109692440,2955,2955,2955,2955,0
20231221,182000,109692440,2955,2955,2955,2955,0
20231221,181900,109692440,2955,2955,2955,2955,0
20231221,181800,109692440,2955,2955,2955,2955,0
20231221,181700,109692440,2955,2955,2955,2955,0
20231221,181600,109692440,2955,2955,2955,2955,0
20231221,181500,109692440,2955,2955,2955,2955,0
20231221,181400,109692440,2955,2955,2955,2955,0
20231221,181300,109692440,2955,2955,2955,2955,0
20231221,181200,109692440,2955,2955,2955,2955,0
20231221,181100,109692440,2955,2955,2955,2955,0
20231221,181000,109692440,2955,2955,2955,2955,0
20231221,180900,109692440,2955,2955,2955,2955,0
20231221,180800,109692440,2955,2955,2955,2955,561
20231221,180700,109692440,2955,2955,2955,2955,0
20231221,180600,109692440,2955,2955,2955,2955,0
20231221,180500,109692440,2955,2955,2955,2955,0
20231221,180400,109692440,2955,2955,2955,2955,0
20231221,180300,109692440,2955,2955,2955,2955,0
20231221,180200,109692440,2955,2955,2955,2955,0
20231221,180100,109692440,2955,2955,2955,2955,0
20231221,180000,109692440,2955,2955,2955,2955,0
20231221,175900,109692440,2955,2955,2955,2955,0
20231221,175800,109692440,2955,2955,2955,2955,0
20231221,175700,109692440,2955,2955,2955,2955,0
20231221,175600,109692440,2955,2955,2955,2955,0
20231221,175500,109692440,2955,2955,2955,2955,0
20231221,175400,109692440,2955,2955,2955,2955,0
20231221,175300,109692440,2955,2955,2955,2955,0
20231221,175200,109692440,2955,2955,2955,2955,0
20231221,175100,109692440,2955,2955,2955,2955,0
20231221,175000,109692440,2955,2955,2955,2955,0
20231221,174900,109692440,2955,2955,2955,2955,0
20231221,174800,109692440,2955,2955,2955,2955,0
20231221,174700,109692440,2955,2955,2955,2955,0
20231221,174600,109692440,2955,2955,2955,2955,0
20231221,174500,109692440,2955,2955,2955,2955,0
20231221,174400,109692440,2955,2955,2955,2955,0
20231221,174300,109692440,2955,2955,2955,2955,0
20231221,174200,109692440,2955,2955,2955,2955,0
20231221,174100,109692440,2955,2955,2955,2955,0
20231221,174000,109692440,2955,2955,2955,2955,0
20231221,173900,109692440,2955,2955,2955,2955,0
20231221,173800,109692440,2955,2955,2955,2955,561
20231221,173700,109692440,2955,2955,2955,2955,0
20231221,173600,109692440,2955,2955,2955,2955,0
20231221,173500,109692440,2955,2955,2955,2955,0
20231221,173400,109692440,2955,2955,2955,2955,0
20231221,173300,109692440,2955,2955,2955,2955,0
20231221,173200,109692440,2955,2955,2955,2955,0
20231221,173100,109692440,2955,2955,2955,2955,0
20231221,173000,109692440,2955,2955,2955,2955,0
20231221,172900,109692440,2955,2955,2955,2955,0
20231221,172800,109692440,2955,2955,2955,2955,0
20231221,172700,109692440,2955,2955,2955,2955,0
20231221,172600,109692440,2955,2955,2955,2955,0
20231221,172500,109692440,2955,2955,2955,2955,0
20231221,172400,109692440,2955,2955,2955,2955,0
20231221,172300,109692440,2955,2955,2955,2955,0
20231221,172200,109692440,2955,2955,2955,2955,0
20231221,172100,109692440,2955,2955,2955,2955,0
20231221,172000,109692440,2955,2955,2955,2955,0
20231221,171900,109692440,2955,2955,2955,2955,0
20231221,171800,109692440,2955,2955,2955,2955,0
20231221,171700,109692440,2955,2955,2955,2955,0
20231221,171600,109692440,2955,2955,2955,2955,0
20231221,171500,109692440,2955,2955,2955,2955,0
20231221,171400,109692440,2955,2955,2955,2955,0
20231221,171300,109692440,2955,2955,2955,2955,0
20231221,171200,109692440,2955,2955,2955,2955,0
20231221,171100,109692440,2955,2955,2955,2955,0
20231221,171000,109692440,2955,2955,2955,2955,0
20231221,170900,109692440,2955,2955,2955,2955,0
20231221,170800,109692440,2955,2955,2955,2955,561
20231221,170700,109692440,2955,2955,2955,2955,0
20231221,170600,109692440,2955,2955,2955,2955,0
20231221,170500,109692440,2955,2955,2955,2955,0
20231221,170400,109692440,2955,2955,2955,2955,0
20231221,170300,109692440,2955,2955,2955,2955,0
20231221,170200,109692440,2955,2955,2955,2955,0
20231221,170100,109692440,2955,2955,2955,2955,0
20231221,170000,109692440,2955,2955,2955,2955,0
20231221,165900,109692440,2955,2955,2955,2955,0
20231221,165800,109692440,2955,2955,2955,2955,0
20231221,165700,109692440,2955,2955,2955,2955,0
20231221,165600,109692440,2955,2955,2955,2955,0
20231221,165500,109692440,2955,2955,2955,2955,0
20231221,165400,109692440,2955,2955,2955,2955,0
20231221,165300,109692440,2955,2955,2955,2955,0
20231221,165200,109692440,2955,2955,2955,2955,0
20231221,165100,109692440,2955,2955,2955,2955,0
20231221,165000,109692440,2955,2955,2955,2955,0
20231221,164900,109692440,2955,2955,2955,2955,0
20231221,164800,109692440,2955,2955,2955,2955,0
20231221,164700,109692440,2955,2955,2955,2955,0
20231221,164600,109692440,2955,2955,2955,2955,0
20231221,164500,109692440,2955,2955,2955,2955,0
20231221,164400,109692440,2955,2955,2955,2955,0
20231221,164300,109692440,2955,2955,2955,2955,0
20231221,164200,109692440,2955,2955,2955,2955,0
20231221,164100,109692440,2955,2955,2955,2955,0
20231221,164000,109692440,2955,2955,2955,2955,0
20231221,163900,109692440,2955,2955,2955,2955,0
20231221,163800,109692440,2955,2955,2955,2955,561
20231221,163700,109692440,2955,2955,2955,2955,0
20231221,163600,109692440,2955,2955,2955,2955,0
20231221,163500,109692440,2955,2955,2955,2955,0
20231221,163400,109692440,2955,2955,2955,2955,0
20231221,163300,109692440,2955,2955,2955,2955,0
20231221,163200,109692440,2955,2955,2955,2955,0
20231221,163100,109692440,2955,2955,2955,2955,0
20231221,163000,109692440,2955,2955,2955,2955,0
20231221,162900,109692440,2955,2955,2955,2955,0
20231221,162800,109692440,2955,2955,2955,2955,0
20231221,162700,109692440,2955,2955,2955,2955,0
20231221,162600,109692440,2955,2955,2955,2955,0
20231221,162500,109692440,2955,2955,2955,2955,0
20231221,162400,109692440,2955,2955,2955,2955,0
20231221,162300,109692440,2955,2955,2955,2955,0
20231221,162200,109692440,2955,2955,2955,2955,0
20231221,162100,109692440,2955,2955,2955,2955,0
20231221,162000,109692440,2955,2955,2955,2955,0
20231221,161900,109692440,2955,2955,2955,2955,0
20231221,161800,109692440,2955,2955,2955,2955,0
20231221,161700,109692440,2955,2955,2955,2955,0
20231221,161600,109692440,2955,2955,2955,2955,0
20231221,161500,109692440,2955,2955,2955,2955,0
20231221,161400,109692440,2955,2955,2955,2955,0
20231221,161300,109692440,2955,2955,2955,2955,0
20231221,161200,109692440,2955,2955,2955,2955,0
20231221,161100,109692440,2955,2955,2955,2955,0
20231221,161000,109692440,2955,2955,2955,2955,0
20231221,160900,109692440,2955,2955,2955,2955,0
20231221,160800,109692440,2955,2955,2955,2955,561
20231221,160700,109692440,2955,2955,2955,2955,0
20231221,160600,109692440,2955,2955,2955,2955,0
20231221,160500,109692440,2955,2955,2955,2955,0
20231221,160400,109692440,2955,2955,2955,2955,0
20231221,160300,109692440,2955,2955,2955,2955,0
20231221,160200,109692440,2955,2955,2955,2955,0
20231221,160100,109692440,2955,2955,2955,2955,0
20231221,160000,109692440,2955,2955,2955,2955,0
20231221,155900,109692440,2955,2955,2955,2955,0
20231221,155800,109692440,2955,2955,2955,2955,0
20231221,155700,109692440,2955,2955,2955,2955,0
20231221,155600,109692440,2955,2955,2955,2955,0
20231221,155500,109692440,2955,2955,2955,2955,0
20231221,155400,109692440,2955,2955,2955,2955,0
20231221,155300,109692440,2955,2955,2955,2955,0
20231221,155200,109692440,2955,2955,2955,2955,0
20231221,155100,109692440,2955,2955,2955,2955,0
20231221,155000,109692440,2955,2955,2955,2955,0
20231221,154900,109692440,2955,2955,2955,2955,0
20231221,154800,109692440,2955,2955,2955,2955,0
20231221,154700,109692440,2955,2955,2955,2955,0
20231221,154600,109692440,2955,2955,2955,2955,0
20231221,154500,109692440,2955,2955,2955,2955,0
20231221,154400,109692440,2955,2955,2955,2955,0
20231221,154300,109692440,2955,2955,2955,2955,0
20231221,154200,109692440,2955,2955,2955,2955,0
20231221,154100,109692440,2955,2955,2955,2955,0
20231221,154000,109692440,2955,2955,2955,2955,0
20231221,153900,109692440,2955,2955,2955,2955,0
20231221,153800,109692440,2955,2955,2955,2955,561
20231221,153700,109692440,2955,2955,2955,2955,0
20231221,153600,109692440,2955,2955,2955,2955,0
20231221,153500,109692440,2955,2955,2955,2955,0
20231221,153400,109692440,2955,2955,2955,2955,0
20231221,153300,109692440,2955,2955,2955,2955,0
20231221,153200,109692440,2955,2955,2955,2955,0
20231221,153100,109692440,2955,2955,2955,2955,0
20231221,153000,109692440,2955,2955,2955,2955,561
20231221,152900,108034685,2960,2960,2960,2960,0
20231221,152800,108034685,2960,2960,2960,2960,0
20231221,152700,108034685,2960,2960,2960,2960,0
20231221,152600,108034685,2960,2960,2960,2960,0
20231221,152500,108034685,2960,2960,2960,2960,0
20231221,152400,108034685,2960,2960,2960,2960,0
20231221,152300,108034685,2960,2960,2960,2960,0
20231221,152200,108034685,2960,2960,2960,2960,0
20231221,152100,108034685,2960,2960,2960,2960,0
20231221,152000,108034685,2960,2960,2960,2960,0
20231221,151900,108034685,2960,2965,2965,2955,136
20231221,151800,107632445,2955,2955,2955,2955,0
20231221,151700,107632445,2955,2955,2955,2955,0
20231221,151600,107632445,2955,2955,2955,2955,0
20231221,151500,107632445,2955,2955,2955,2955,200
20231221,151400,107041445,2970,2970,2970,2970,0
20231221,151300,107041445,2970,2970,2970,2970,0
20231221,151200,107041445,2970,2970,2970,2970,0
20231221,151100,107041445,2970,2970,2970,2970,0
20231221,151000,107041445,2970,2970,2970,2970,60
20231221,150900,106863245,2970,2960,2970,2960,1000
20231221,150800,103899495,2955,2955,2955,2955,0
20231221,150700,103899495,2955,2955,2955,2955,0
20231221,150600,103899495,2955,2955,2955,2955,0
20231221,150500,103899495,2955,2955,2955,2955,0
20231221,150400,103899495,2955,2955,2955,2955,0
20231221,150300,103899495,2955,2955,2955,2955,0
20231221,150200,103899495,2955,2955,2955,2955,0
20231221,150100,103899495,2955,2955,2955,2955,1000
20231221,150000,100944495,2960,2960,2960,2960,0
20231221,145900,100944495,2960,2960,2960,2960,0
20231221,145800,100944495,2960,2960,2960,2960,0
20231221,145700,100944495,2960,2960,2960,2960,0
20231221,145600,100944495,2960,2955,2960,2955,351
20231221,145500,99907285,2965,2965,2965,2965,0
20231221,145400,99907285,2965,2965,2965,2965,0
20231221,145300,99907285,2965,2965,2965,2965,0
20231221,145200,99907285,2965,2965,2965,2965,0
20231221,145100,99907285,2965,2965,2965,2965,0
20231221,145000,99907285,2965,2965,2965,2965,0
20231221,144900,99907285,2965,2965,2965,2965,0
20231221,144800,99907285,2965,2965,2965,2965,0
20231221,144700,99907285,2965,2965,2965,2965,0
20231221,144600,99907285,2965,2965,2965,2965,1
20231221,144500,99904320,2965,2965,2965,2965,13
20231221,144400,99865775,2955,2955,2955,2955,0
20231221,144300,99865775,2955,2955,2955,2955,0
20231221,144200,99865775,2955,2955,2955,2955,150
20231221,144100,99422525,2955,2955,2955,2955,0
20231221,144000,99422525,2955,2955,2955,2955,0
20231221,143900,99422525,2955,2955,2955,2955,0
20231221,143800,99422525,2955,2955,2955,2955,2000
20231221,143700,93512525,2955,2955,2955,2955,205
20231221,143600,92906750,2955,2955,2955,2955,70
20231221,143500,92699900,2960,2960,2960,2960,375
20231221,143400,91589900,2970,2965,2970,2960,412
20231221,143300,90370200,2960,2965,2965,2960,1295
20231221,143200,86536935,2970,2970,2970,2970,0
20231221,143100,86536935,2970,2970,2970,2970,11
20231221,143000,86504265,2975,2975,2975,2975,86
20231221,142900,86248415,2975,2975,2975,2975,0
20231221,142800,86248415,2975,2975,2975,2975,0
20231221,142700,86248415,2975,2975,2975,2975,0
20231221,142600,86248415,2975,2975,2975,2975,0
20231221,142500,86248415,2975,2975,2975,2975,0
20231221,142400,86248415,2975,2975,2975,2975,3
20231221,142300,86239490,2975,2975,2975,2975,13
20231221,142200,86200815,2970,2970,2970,2970,0
20231221,142100,86200815,2970,2970,2970,2970,0
20231221,142000,86200815,2970,2970,2970,2970,0
20231221,141900,86200815,2970,2970,2970,2970,0
20231221,141800,86200815,2970,2970,2970,2970,0
20231221,141700,86200815,2970,2970,2970,2970,0
20231221,141600,86200815,2970,2970,2970,2970,0
20231221,141500,86200815,2970,2970,2970,2970,1
20231221,141400,86197845,2980,2980,2980,2980,0
20231221,141300,86197845,2980,2980,2980,2980,0
20231221,141200,86197845,2980,2980,2980,2980,13
20231221,141100,86159105,2980,2980,2980,2980,0
20231221,141000,86159105,2980,2980,2980,2980,0
20231221,140900,86159105,2980,2980,2980,2980,0
20231221,140800,86159105,2980,2980,2980,2980,0
20231221,140700,86159105,2980,2980,2980,2980,0
20231221,140600,86159105,2980,2980,2980,2980,0
20231221,140500,86159105,2980,2980,2980,2980,0
20231221,140400,86159105,2980,2980,2980,2980,0
20231221,140300,86159105,2980,2980,2980,2980,0
20231221,140200,86159105,2980,2980,2980,2980,0
20231221,140100,86159105,2980,2980,2980,2980,13
20231221,140000,86120365,2980,2980,2980,2980,0
20231221,135900,86120365,2980,2980,2980,2980,0
20231221,135800,86120365,2980,2980,2980,2980,0
20231221,135700,86120365,2980,2980,2980,2980,2353
20231221,135600,79108425,2975,2975,2975,2975,0
20231221,135500,79108425,2975,2975,2975,2975,0
20231221,135400,79108425,2975,2975,2975,2975,801
20231221,135300,76725450,2975,2975,2975,2975,0
20231221,135200,76725450,2975,2975,2975,2975,90
20231221,135100,76457700,2975,2975,2975,2975,2010
20231221,135000,70477950,2975,2975,2975,2975,13
20231221,134900,70439275,2975,2970,2975,2970,8
20231221,134800,70415485,2970,2970,2970,2970,0
20231221,134700,70415485,2970,2970,2970,2970,1
20231221,134600,70412515,2960,2960,2960,2960,845
20231221,134500,67911315,2960,2970,2970,2960,283
20231221,134400,67073615,2970,2970,2970,2970,10
20231221,134300,67043915,2970,2970,2970,2970,1
20231221,134200,67040945,2970,2970,2970,2970,4
20231221,134100,67029065,2975,2975,2975,2975,0
20231221,134000,67029065,2975,2975,2975,2975,0
20231221,133900,67029065,2975,2975,2975,2975,13
20231221,133800,66990390,2975,2975,2975,2975,0
20231221,133700,66990390,2975,2975,2975,2975,0
20231221,133600,66990390,2975,2975,2975,2975,0
20231221,133500,66990390,2975,2975,2975,2975,0
20231221,133400,66990390,2975,2975,2975,2975,0
20231221,133300,66990390,2975,2975,2975,2975,1
20231221,133200,66987415,2975,2975,2975,2975,0
20231221,133100,66987415,2975,2975,2975,2975,0
20231221,133000,66987415,2975,2975,2975,2975,0
20231221,132900,66987415,2975,2975,2975,2975,0
20231221,132800,66987415,2975,2975,2975,2975,13
20231221,132700,66948740,2975,2975,2975,2975,0
20231221,132600,66948740,2975,2975,2975,2975,0
20231221,132500,66948740,2975,2975,2975,2975,0
20231221,132400,66948740,2975,2975,2975,2975,1
20231221,132300,66945765,2980,2980,2980,2980,0
20231221,132200,66945765,2980,2980,2980,2980,0
20231221,132100,66945765,2980,2980,2980,2980,0
20231221,132000,66945765,2980,2980,2980,2980,0
20231221,131900,66945765,2980,2980,2980,2980,0
20231221,131800,66945765,2980,2980,2980,2980,0
20231221,131700,66945765,2980,2980,2980,2980,13
20231221,131600,66907025,2975,2975,2975,2975,0
20231221,131500,66907025,2975,2975,2975,2975,0
20231221,131400,66907025,2975,2975,2975,2975,1
20231221,131300,66904050,2980,2980,2980,2980,0
20231221,131200,66904050,2980,2980,2980,2980,1000
20231221,131100,63924050,2980,2980,2980,2980,2
20231221,131000,63918090,2980,2980,2980,2980,0
20231221,130900,63918090,2980,2980,2980,2980,0
20231221,130800,63918090,2980,2980,2980,2980,2
20231221,130700,63912130,2960,2970,2970,2960,883
20231221,130600,61297170,2980,2980,2980,2980,14
20231221,130500,61255450,2980,2980,2980,2980,1000
20231221,130400,58275450,2980,2980,2980,2980,1000
20231221,130300,55295450,2980,2980,2980,2980,0
20231221,130200,55295450,2980,2980,2980,2980,0
20231221,130100,55295450,2980,2980,2980,2980,0
20231221,130000,55295450,2980,2980,2980,2980,10
20231221,125900,55265650,2980,2980,2980,2980,1000
20231221,125800,52285650,2980,2980,2980,2980,0
20231221,125700,52285650,2980,2980,2980,2980,0
20231221,125600,52285650,2980,2980,2980,2980,1000
20231221,125500,49305650,2980,2980,2980,2980,13
20231221,125400,49266910,2975,2975,2975,2975,0
20231221,125300,49266910,2975,2975,2975,2975,0
20231221,125200,49266910,2975,2975,2975,2975,0
20231221,125100,49266910,2975,2975,2975,2975,2
20231221,125000,49260960,2975,2975,2975,2975,1
20231221,124900,49257985,2980,2980,2980,2980,0
20231221,124800,49257985,2980,2980,2980,2980,0
20231221,124700,49257985,2980,2980,2980,2980,0
20231221,124600,49257985,2980,2980,2980,2980,0
20231221,124500,49257985,2980,2980,2980,2980,0
20231221,124400,49257985,2980,2980,2980,2980,17
20231221,124300,49207325,2980,2980,2980,2980,0
20231221,124200,49207325,2980,2980,2980,2980,0
20231221,124100,49207325,2980,2980,2980,2980,2001
20231221,124000,43244345,2965,2980,2980,2965,4
20231221,123900,43232460,2980,2980,2980,2980,0
20231221,123800,43232460,2980,2980,2980,2980,0
20231221,123700,43232460,2980,2980,2980,2980,0
20231221,123600,43232460,2980,2980,2980,2980,0
20231221,123500,43232460,2980,2980,2980,2980,0
20231221,123400,43232460,2980,2980,2980,2980,0
20231221,123300,43232460,2980,2980,2980,2980,14
20231221,123200,43190740,2980,2970,2980,2970,1394
20231221,123100,39044270,2970,2970,2970,2970,1
20231221,123000,39041300,2970,2970,2970,2970,0
20231221,122900,39041300,2970,2970,2970,2970,0
20231221,122800,39041300,2970,2970,2970,2970,0
20231221,122700,39041300,2970,2970,2970,2970,0
20231221,122600,39041300,2970,2970,2970,2970,0
20231221,122500,39041300,2970,2970,2970,2970,0
20231221,122400,39041300,2970,2970,2970,2970,0
20231221,122300,39041300,2970,2970,2970,2970,1
20231221,122200,39038330,2970,2970,2970,2970,14
20231221,122100,38996750,2970,2970,2970,2970,0
20231221,122000,38996750,2970,2970,2970,2970,0
20231221,121900,38996750,2970,2970,2970,2970,0
20231221,121800,38996750,2970,2970,2970,2970,0
20231221,121700,38996750,2970,2970,2970,2970,0
20231221,121600,38996750,2970,2970,2970,2970,51
20231221,121500,38845280,2970,2970,2970,2970,0
20231221,121400,38845280,2970,2970,2970,2970,7
20231221,121300,38824490,2970,2970,2970,2970,202
20231221,121200,38224550,2970,2970,2970,2970,0
20231221,121100,38224550,2970,2965,2970,2965,15
20231221,121000,38180005,2970,2970,2970,2970,1
20231221,120900,38177035,2970,2970,2970,2970,0
20231221,120800,38177035,2970,2970,2970,2970,0
20231221,120700,38177035,2970,2970,2970,2970,0
20231221,120600,38177035,2970,2970,2970,2970,0
20231221,120500,38177035,2970,2970,2970,2970,0
20231221,120400,38177035,2970,2970,2970,2970,1
20231221,120300,38174065,2970,2970,2970,2970,1
20231221,120200,38171095,2970,2970,2970,2970,0
20231221,120100,38171095,2970,2975,2975,2970,2
20231221,120000,38165150,2975,2970,2975,2970,802
20231221,115900,35783140,2970,2970,2970,2970,0
20231221,115800,35783140,2970,2970,2970,2970,0
20231221,115700,35783140,2970,2970,2970,2970,0
20231221,115600,35783140,2970,2970,2970,2970,0
20231221,115500,35783140,2970,2970,2970,2970,0
20231221,115400,35783140,2970,2970,2970,2970,0
20231221,115300,35783140,2970,2970,2970,2970,1
20231221,115200,35780170,2965,2965,2965,2965,0
20231221,115100,35780170,2965,2970,2970,2965,2
20231221,115000,35774235,2970,2970,2970,2970,2
20231221,114900,35768295,2970,2970,2970,2970,14
20231221,114800,35726715,2970,2970,2970,2970,5
20231221,114700,35711865,2970,2970,2970,2970,0
20231221,114600,35711865,2970,2970,2970,2970,150
20231221,114500,35266365,2970,2970,2970,2970,20
20231221,114400,35206965,2970,2970,2970,2970,0
20231221,114300,35206965,2970,2970,2970,2970,1
20231221,114200,35203995,2960,2960,2960,2960,102
20231221,114100,34902075,2960,2960,2960,2960,178
20231221,114000,34375195,2970,2970,2970,2970,0
20231221,113900,34375195,2970,2970,2970,2970,0
20231221,113800,34375195,2970,2970,2970,2970,14
20231221,113700,34333615,2970,2970,2970,2970,0
20231221,113600,34333615,2970,2970,2970,2970,1
20231221,113500,34330645,2960,2960,2960,2960,0
20231221,113400,34330645,2960,2960,2960,2960,0
20231221,113300,34330645,2960,2960,2960,2960,2
20231221,113200,34324725,2960,2960,2960,2960,0
20231221,113100,34324725,2960,2960,2960,2960,33
20231221,113000,34227045,2965,2965,2965,2965,6
20231221,112900,34209255,2965,2965,2965,2965,37
20231221,112800,34099550,2965,2965,2965,2965,0
20231221,112700,34099550,2965,2965,2965,2965,14
20231221,112600,34058040,2965,2965,2965,2965,0
20231221,112500,34058040,2965,2965,2965,2965,0
20231221,112400,34058040,2965,2965,2965,2965,0
20231221,112300,34058040,2965,2965,2965,2965,0
20231221,112200,34058040,2965,2965,2965,2965,0
20231221,112100,34058040,2965,2965,2965,2965,0
20231221,112000,34058040,2965,2965,2965,2965,0
20231221,111900,34058040,2965,2965,2965,2965,0
20231221,111800,34058040,2965,2965,2965,2965,0
20231221,111700,34058040,2965,2965,2965,2965,0
20231221,111600,34058040,2965,2965,2965,2965,14
20231221,111500,34016530,2960,2960,2960,2960,0
20231221,111400,34016530,2960,2960,2960,2960,0
20231221,111300,34016530,2960,2960,2960,2960,0
20231221,111200,34016530,2960,2960,2960,2960,0
20231221,111100,34016530,2960,2960,2960,2960,0
20231221,111000,34016530,2960,2960,2960,2960,0
20231221,110900,34016530,2960,2960,2960,2960,0
20231221,110800,34016530,2960,2960,2960,2960,0
20231221,110700,34016530,2960,2960,2960,2960,406
20231221,110600,32814770,2960,2960,2960,2960,0
20231221,110500,32814770,2960,2960,2960,2960,94
20231221,110400,32536530,2965,2965,2965,2965,0
20231221,110300,32536530,2965,2965,2965,2965,0
20231221,110200,32536530,2965,2965,2965,2965,0
20231221,110100,32536530,2965,2965,2965,2965,0
20231221,110000,32536530,2965,2965,2965,2965,0
20231221,105900,32536530,2965,2965,2965,2965,9
20231221,105800,32509845,2965,2965,2965,2965,0
20231221,105700,32509845,2965,2965,2965,2965,0
20231221,105600,32509845,2965,2965,2965,2965,0
20231221,105500,32509845,2965,2965,2965,2965,1
20231221,105400,32506880,2960,2960,2960,2960,0
20231221,105300,32506880,2960,2960,2960,2960,0
20231221,105200,32506880,2960,2960,2960,2960,0
20231221,105100,32506880,2960,2960,2960,2960,0
20231221,105000,32506880,2960,2960,2960,2960,0
20231221,104900,32506880,2960,2960,2960,2960,1000
20231221,104800,29546880,2965,2965,2965,2965,0
20231221,104700,29546880,2965,2965,2965,2965,0
20231221,104600,29546880,2965,2965,2965,2965,704
20231221,104500,27459520,2965,2965,2965,2965,200
20231221,104400,26866520,2965,2965,2965,2965,0
20231221,104300,26866520,2965,2965,2965,2965,340
20231221,104200,25858420,2970,2970,2970,2970,0
20231221,104100,25858420,2970,2970,2970,2970,1
20231221,104000,25855450,2965,2965,2965,2965,3
20231221,103900,25846555,2970,2970,2970,2970,0
20231221,103800,25846555,2970,2970,2970,2970,0
20231221,103700,25846555,2970,2970,2970,2970,0
20231221,103600,25846555,2970,2970,2970,2970,100
20231221,103500,25549555,2970,2970,2970,2970,0
20231221,103400,25549555,2970,2970,2970,2970,55
20231221,103300,25386205,2970,2970,2970,2970,1
20231221,103200,25383235,2970,2970,2970,2970,0
20231221,103100,25383235,2970,2970,2970,2970,0
20231221,103000,25383235,2970,2970,2970,2970,0
20231221,102900,25383235,2970,2970,2970,2970,0
20231221,102800,25383235,2970,2970,2970,2970,0
20231221,102700,25383235,2970,2970,2970,2970,0
20231221,102600,25383235,2970,2970,2970,2970,100
20231221,102500,25086235,2970,2970,2970,2970,1
20231221,102400,25083265,2970,2970,2970,2970,0
20231221,102300,25083265,2970,2970,2970,2970,0
20231221,102200,25083265,2970,2970,2970,2970,0
20231221,102100,25083265,2970,2970,2970,2970,0
20231221,102000,25083265,2970,2970,2970,2970,0
20231221,101900,25083265,2970,2970,2970,2970,368
20231221,101800,23990305,2970,2970,2970,2970,0
20231221,101700,23990305,2970,2970,2970,2970,0
20231221,101600,23990305,2970,2970,2970,2970,0
20231221,101500,23990305,2970,2970,2970,2970,2
20231221,101400,23984365,2970,2970,2970,2970,0
20231221,101300,23984365,2970,2970,2970,2970,0
20231221,101200,23984365,2970,2970,2970,2970,0
20231221,101100,23984365,2970,2970,2970,2970,0
20231221,101000,23984365,2970,2970,2970,2970,0
20231221,100900,23984365,2970,2970,2970,2970,0
20231221,100800,23984365,2970,2970,2970,2970,0
20231221,100700,23984365,2970,2970,2970,2970,0
20231221,100600,23984365,2970,2970,2970,2970,9
20231221,100500,23957635,2975,2975,2975,2975,0
20231221,100400,23957635,2975,2975,2975,2975,0
20231221,100300,23957635,2975,2975,2975,2975,0
20231221,100200,23957635,2975,2970,2975,2970,8
20231221,100100,23933860,2965,2965,2965,2965,65
20231221,100000,23741135,2965,2970,2970,2965,152
20231221,095900,23290195,2975,2975,2975,2975,2
20231221,095800,23284245,2970,2970,2970,2970,0
20231221,095700,23284245,2970,2970,2970,2970,0
20231221,095600,23284245,2970,2970,2970,2970,0
20231221,095500,23284245,2970,2970,2970,2970,0
20231221,095400,23284245,2970,2970,2970,2970,0
20231221,095300,23284245,2970,2970,2970,2970,0
20231221,095200,23284245,2970,2970,2970,2970,0
20231221,095100,23284245,2970,2970,2970,2970,0
20231221,095000,23284245,2970,2970,2970,2970,241
20231221,094900,22568475,2970,2970,2970,2970,0
20231221,094800,22568475,2970,2970,2970,2970,0
20231221,094700,22568475,2970,2970,2970,2970,0
20231221,094600,22568475,2970,2970,2970,2970,64
20231221,094500,22378395,2965,2965,2965,2965,0
20231221,094400,22378395,2965,2965,2965,2965,0
20231221,094300,22378395,2965,2965,2965,2965,0
20231221,094200,22378395,2965,2965,2965,2965,0
20231221,094100,22378395,2965,2965,2965,2965,0
20231221,094000,22378395,2965,2965,2965,2965,0
20231221,093900,22378395,2965,2965,2965,2965,182
20231221,093800,21838765,2965,2965,2965,2965,0
20231221,093700,21838765,2965,2965,2965,2965,0
20231221,093600,21838765,2965,2965,2965,2965,0
20231221,093500,21838765,2965,2965,2965,2965,0
20231221,093400,21838765,2965,2965,2965,2965,5
20231221,093300,21823940,2965,2965,2965,2965,3
20231221,093200,21815045,2965,2965,2965,2965,0
20231221,093100,21815045,2965,2965,2965,2965,183
20231221,093000,21272450,2965,2965,2965,2965,0
20231221,092900,21272450,2965,2965,2965,2965,0
20231221,092800,21272450,2965,2970,2970,2965,101
20231221,092700,20972980,2970,2970,2970,2970,8
20231221,092600,20949220,2970,2970,2970,2970,0
20231221,092500,20949220,2970,2970,2970,2970,0
20231221,092400,20949220,2970,2970,2970,2970,0
20231221,092300,20949220,2970,2970,2970,2970,5
20231221,092200,20934370,2970,2970,2970,2970,0
20231221,092100,20934370,2970,2970,2970,2970,0
20231221,092000,20934370,2970,2970,2970,2970,0
20231221,091900,20934370,2970,2970,2970,2970,27
20231221,091800,20854180,2965,2965,2965,2965,0
20231221,091700,20854180,2965,2965,2965,2965,0
20231221,091600,20854180,2965,2965,2965,2965,0
20231221,091500,20854180,2965,2965,2965,2965,0
20231221,091400,20854180,2965,2965,2965,2965,0
20231221,091300,20854180,2965,2965,2965,2965,0
20231221,091200,20854180,2965,2965,2965,2965,0
20231221,091100,20854180,2965,2965,2965,2965,0
20231221,091000,20854180,2965,2965,2965,2965,0
20231221,090900,20854180,2965,2965,2965,2965,893
20231221,090800,18206435,2965,2965,2965,2955,800
20231221,090700,15836155,2955,2955,2955,2955,0
20231221,090600,15836155,2955,2955,2955,2955,0
20231221,090500,15836155,2955,2955,2955,2955,0
20231221,090400,15836155,2955,2955,2955,2955,4
20231221,090300,15824335,2950,2950,2950,2950,0
20231221,090200,15824335,2950,2955,2955,2950,200
20231221,090100,15234325,2950,2970,2970,2950,619
20231221,090000,13407015,2975,2980,2980,2975,4499