KissMeData/011560/min/candle-20231215.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231215,185600,352831120,8950,8950,8950,8950,555
20231215,185500,352831120,8950,8950,8950,8950,0
20231215,185400,352831120,8950,8950,8950,8950,0
20231215,185300,352831120,8950,8950,8950,8950,0
20231215,185200,352831120,8950,8950,8950,8950,0
20231215,185100,352831120,8950,8950,8950,8950,0
20231215,185000,352831120,8950,8950,8950,8950,0
20231215,184900,352831120,8950,8950,8950,8950,0
20231215,184800,352831120,8950,8950,8950,8950,0
20231215,184700,352831120,8950,8950,8950,8950,0
20231215,184600,352831120,8950,8950,8950,8950,0
20231215,184500,352831120,8950,8950,8950,8950,0
20231215,184400,352831120,8950,8950,8950,8950,0
20231215,184300,352831120,8950,8950,8950,8950,0
20231215,184200,352831120,8950,8950,8950,8950,0
20231215,184100,352831120,8950,8950,8950,8950,0
20231215,184000,352831120,8950,8950,8950,8950,0
20231215,183900,352831120,8950,8950,8950,8950,0
20231215,183800,352831120,8950,8950,8950,8950,0
20231215,183700,352831120,8950,8950,8950,8950,0
20231215,183600,352831120,8950,8950,8950,8950,0
20231215,183500,352831120,8950,8950,8950,8950,0
20231215,183400,352831120,8950,8950,8950,8950,0
20231215,183300,352831120,8950,8950,8950,8950,0
20231215,183200,352831120,8950,8950,8950,8950,0
20231215,183100,352831120,8950,8950,8950,8950,0
20231215,183000,352831120,8950,8950,8950,8950,0
20231215,182900,352831120,8950,8950,8950,8950,0
20231215,182800,352831120,8950,8950,8950,8950,0
20231215,182700,352831120,8950,8950,8950,8950,0
20231215,182600,352831120,8950,8950,8950,8950,555
20231215,182500,352831120,8950,8950,8950,8950,0
20231215,182400,352831120,8950,8950,8950,8950,0
20231215,182300,352831120,8950,8950,8950,8950,0
20231215,182200,352831120,8950,8950,8950,8950,0
20231215,182100,352831120,8950,8950,8950,8950,0
20231215,182000,352831120,8950,8950,8950,8950,0
20231215,181900,352831120,8950,8950,8950,8950,0
20231215,181800,352831120,8950,8950,8950,8950,0
20231215,181700,352831120,8950,8950,8950,8950,0
20231215,181600,352831120,8950,8950,8950,8950,0
20231215,181500,352831120,8950,8950,8950,8950,0
20231215,181400,352831120,8950,8950,8950,8950,0
20231215,181300,352831120,8950,8950,8950,8950,0
20231215,181200,352831120,8950,8950,8950,8950,0
20231215,181100,352831120,8950,8950,8950,8950,0
20231215,181000,352831120,8950,8950,8950,8950,0
20231215,180900,352831120,8950,8950,8950,8950,0
20231215,180800,352831120,8950,8950,8950,8950,0
20231215,180700,352831120,8950,8950,8950,8950,0
20231215,180600,352831120,8950,8950,8950,8950,0
20231215,180500,352831120,8950,8950,8950,8950,0
20231215,180400,352831120,8950,8950,8950,8950,0
20231215,180300,352831120,8950,8950,8950,8950,0
20231215,180200,352831120,8950,8950,8950,8950,0
20231215,180100,352831120,8950,8950,8950,8950,0
20231215,180000,352831120,8950,8950,8950,8950,0
20231215,175900,352831120,8950,8950,8950,8950,0
20231215,175800,352831120,8950,8950,8950,8950,0
20231215,175700,352831120,8950,8950,8950,8950,0
20231215,175600,352831120,8950,8950,8950,8950,555
20231215,175500,352831120,8950,8950,8950,8950,0
20231215,175400,352831120,8950,8950,8950,8950,0
20231215,175300,352831120,8950,8950,8950,8950,0
20231215,175200,352831120,8950,8950,8950,8950,0
20231215,175100,352831120,8950,8950,8950,8950,0
20231215,175000,352831120,8950,8950,8950,8950,0
20231215,174900,352831120,8950,8950,8950,8950,0
20231215,174800,352831120,8950,8950,8950,8950,0
20231215,174700,352831120,8950,8950,8950,8950,0
20231215,174600,352831120,8950,8950,8950,8950,0
20231215,174500,352831120,8950,8950,8950,8950,0
20231215,174400,352831120,8950,8950,8950,8950,0
20231215,174300,352831120,8950,8950,8950,8950,0
20231215,174200,352831120,8950,8950,8950,8950,0
20231215,174100,352831120,8950,8950,8950,8950,0
20231215,174000,352831120,8950,8950,8950,8950,0
20231215,173900,352831120,8950,8950,8950,8950,0
20231215,173800,352831120,8950,8950,8950,8950,0
20231215,173700,352831120,8950,8950,8950,8950,0
20231215,173600,352831120,8950,8950,8950,8950,0
20231215,173500,352831120,8950,8950,8950,8950,0
20231215,173400,352831120,8950,8950,8950,8950,0
20231215,173300,352831120,8950,8950,8950,8950,0
20231215,173200,352831120,8950,8950,8950,8950,0
20231215,173100,352831120,8950,8950,8950,8950,0
20231215,173000,352831120,8950,8950,8950,8950,0
20231215,172900,352831120,8950,8950,8950,8950,0
20231215,172800,352831120,8950,8950,8950,8950,0
20231215,172700,352831120,8950,8950,8950,8950,0
20231215,172600,352831120,8950,8950,8950,8950,555
20231215,172500,352831120,8950,8950,8950,8950,0
20231215,172400,352831120,8950,8950,8950,8950,0
20231215,172300,352831120,8950,8950,8950,8950,0
20231215,172200,352831120,8950,8950,8950,8950,0
20231215,172100,352831120,8950,8950,8950,8950,0
20231215,172000,352831120,8950,8950,8950,8950,0
20231215,171900,352831120,8950,8950,8950,8950,0
20231215,171800,352831120,8950,8950,8950,8950,0
20231215,171700,352831120,8950,8950,8950,8950,0
20231215,171600,352831120,8950,8950,8950,8950,0
20231215,171500,352831120,8950,8950,8950,8950,0
20231215,171400,352831120,8950,8950,8950,8950,0
20231215,171300,352831120,8950,8950,8950,8950,0
20231215,171200,352831120,8950,8950,8950,8950,0
20231215,171100,352831120,8950,8950,8950,8950,0
20231215,171000,352831120,8950,8950,8950,8950,0
20231215,170900,352831120,8950,8950,8950,8950,0
20231215,170800,352831120,8950,8950,8950,8950,0
20231215,170700,352831120,8950,8950,8950,8950,0
20231215,170600,352831120,8950,8950,8950,8950,0
20231215,170500,352831120,8950,8950,8950,8950,0
20231215,170400,352831120,8950,8950,8950,8950,0
20231215,170300,352831120,8950,8950,8950,8950,0
20231215,170200,352831120,8950,8950,8950,8950,0
20231215,170100,352831120,8950,8950,8950,8950,0
20231215,170000,352831120,8950,8950,8950,8950,0
20231215,165900,352831120,8950,8950,8950,8950,0
20231215,165800,352831120,8950,8950,8950,8950,0
20231215,165700,352831120,8950,8950,8950,8950,0
20231215,165600,352831120,8950,8950,8950,8950,555
20231215,165500,352831120,8950,8950,8950,8950,0
20231215,165400,352831120,8950,8950,8950,8950,0
20231215,165300,352831120,8950,8950,8950,8950,0
20231215,165200,352831120,8950,8950,8950,8950,0
20231215,165100,352831120,8950,8950,8950,8950,0
20231215,165000,352831120,8950,8950,8950,8950,0
20231215,164900,352831120,8950,8950,8950,8950,0
20231215,164800,352831120,8950,8950,8950,8950,0
20231215,164700,352831120,8950,8950,8950,8950,0
20231215,164600,352831120,8950,8950,8950,8950,0
20231215,164500,352831120,8950,8950,8950,8950,0
20231215,164400,352831120,8950,8950,8950,8950,0
20231215,164300,352831120,8950,8950,8950,8950,0
20231215,164200,352831120,8950,8950,8950,8950,0
20231215,164100,352831120,8950,8950,8950,8950,0
20231215,164000,352831120,8950,8950,8950,8950,0
20231215,163900,352831120,8950,8950,8950,8950,0
20231215,163800,352831120,8950,8950,8950,8950,0
20231215,163700,352831120,8950,8950,8950,8950,0
20231215,163600,352831120,8950,8950,8950,8950,0
20231215,163500,352831120,8950,8950,8950,8950,0
20231215,163400,352831120,8950,8950,8950,8950,0
20231215,163300,352831120,8950,8950,8950,8950,0
20231215,163200,352831120,8950,8950,8950,8950,0
20231215,163100,352831120,8950,8950,8950,8950,0
20231215,163000,352831120,8950,8950,8950,8950,0
20231215,162900,352831120,8950,8950,8950,8950,0
20231215,162800,352831120,8950,8950,8950,8950,0
20231215,162700,352831120,8950,8950,8950,8950,0
20231215,162600,352831120,8950,8950,8950,8950,555
20231215,162500,352831120,8950,8950,8950,8950,0
20231215,162400,352831120,8950,8950,8950,8950,0
20231215,162300,352831120,8950,8950,8950,8950,0
20231215,162200,352831120,8950,8950,8950,8950,0
20231215,162100,352831120,8950,8950,8950,8950,0
20231215,162000,352831120,8950,8950,8950,8950,0
20231215,161900,352831120,8950,8950,8950,8950,0
20231215,161800,352831120,8950,8950,8950,8950,0
20231215,161700,352831120,8950,8950,8950,8950,0
20231215,161600,352831120,8950,8950,8950,8950,0
20231215,161500,352831120,8950,8950,8950,8950,0
20231215,161400,352831120,8950,8950,8950,8950,0
20231215,161300,352831120,8950,8950,8950,8950,0
20231215,161200,352831120,8950,8950,8950,8950,0
20231215,161100,352831120,8950,8950,8950,8950,0
20231215,161000,352831120,8950,8950,8950,8950,0
20231215,160900,352831120,8950,8950,8950,8950,0
20231215,160800,352831120,8950,8950,8950,8950,0
20231215,160700,352831120,8950,8950,8950,8950,0
20231215,160600,352831120,8950,8950,8950,8950,0
20231215,160500,352831120,8950,8950,8950,8950,0
20231215,160400,352831120,8950,8950,8950,8950,0
20231215,160300,352831120,8950,8950,8950,8950,0
20231215,160200,352831120,8950,8950,8950,8950,0
20231215,160100,352831120,8950,8950,8950,8950,0
20231215,160000,352831120,8950,8950,8950,8950,0
20231215,155900,352831120,8950,8950,8950,8950,0
20231215,155800,352831120,8950,8950,8950,8950,0
20231215,155700,352831120,8950,8950,8950,8950,0
20231215,155600,352831120,8950,8950,8950,8950,555
20231215,155500,352831120,8950,8950,8950,8950,0
20231215,155400,352831120,8950,8950,8950,8950,0
20231215,155300,352831120,8950,8950,8950,8950,0
20231215,155200,352831120,8950,8950,8950,8950,0
20231215,155100,352831120,8950,8950,8950,8950,0
20231215,155000,352831120,8950,8950,8950,8950,0
20231215,154900,352831120,8950,8950,8950,8950,0
20231215,154800,352831120,8950,8950,8950,8950,0
20231215,154700,352831120,8950,8950,8950,8950,0
20231215,154600,352831120,8950,8950,8950,8950,0
20231215,154500,352831120,8950,8950,8950,8950,0
20231215,154400,352831120,8950,8950,8950,8950,0
20231215,154300,352831120,8950,8950,8950,8950,0
20231215,154200,352831120,8950,8950,8950,8950,0
20231215,154100,352831120,8950,8950,8950,8950,0
20231215,154000,352831120,8950,8950,8950,8950,0
20231215,153900,352831120,8950,8950,8950,8950,0
20231215,153800,352831120,8950,8950,8950,8950,0
20231215,153700,352831120,8950,8950,8950,8950,0
20231215,153600,352831120,8950,8950,8950,8950,0
20231215,153500,352831120,8950,8950,8950,8950,0
20231215,153400,352831120,8950,8950,8950,8950,0
20231215,153300,352831120,8950,8950,8950,8950,0
20231215,153200,352831120,8950,8950,8950,8950,0
20231215,153100,352831120,8950,8950,8950,8950,0
20231215,153000,352831120,8950,8950,8950,8950,555
20231215,152900,347863870,8950,8950,8950,8950,0
20231215,152800,347863870,8950,8950,8950,8950,0
20231215,152700,347863870,8950,8950,8950,8950,0
20231215,152600,347863870,8950,8950,8950,8950,0
20231215,152500,347863870,8950,8950,8950,8950,0
20231215,152400,347863870,8950,8950,8950,8950,0
20231215,152300,347863870,8950,8950,8950,8950,0
20231215,152200,347863870,8950,8950,8950,8950,0
20231215,152100,347863870,8950,8950,8950,8950,0
20231215,152000,347863870,8950,8950,8950,8950,0
20231215,151900,347863870,8950,8950,8950,8930,28
20231215,151800,347613340,8950,8930,8950,8930,3
20231215,151700,347586530,8950,8920,8950,8910,13
20231215,151600,347470340,8950,8930,8950,8930,2
20231215,151500,347452460,8950,8930,8950,8930,2
20231215,151400,347434580,8950,8930,8950,8930,2
20231215,151300,347416700,8930,8950,8950,8930,4
20231215,151200,347380940,8930,8930,8950,8930,9
20231215,151100,347300490,8930,8930,8930,8930,1
20231215,151000,347291560,8960,8880,8960,8880,20
20231215,150900,347113100,8940,8890,8960,8890,431
20231215,150800,343280750,8890,8880,8890,8880,12
20231215,150700,343174120,8890,8890,8890,8890,0
20231215,150600,343174120,8890,8880,8890,8880,23
20231215,150500,342969700,8890,8880,8890,8880,23
20231215,150400,342765280,8880,8880,8880,8880,0
20231215,150300,342765280,8880,8880,8880,8880,5
20231215,150200,342720880,8880,8880,8880,8880,0
20231215,150100,342720880,8880,8880,8880,8880,5
20231215,150000,342676480,8880,8880,8880,8880,5
20231215,145900,342632080,8880,8880,8880,8880,0
20231215,145800,342632080,8880,8890,8890,8880,8
20231215,145700,342561010,8880,8880,8880,8880,0
20231215,145600,342561010,8880,8880,8880,8880,5
20231215,145500,342516610,8890,8880,8890,8880,15
20231215,145400,342383310,8880,8880,8880,8880,0
20231215,145300,342383310,8880,8880,8880,8880,5
20231215,145200,342338910,8890,8890,8890,8890,1
20231215,145100,342330020,8890,8890,8890,8890,100
20231215,145000,341441020,8890,8880,8890,8880,1245
20231215,144900,330384320,8880,8890,8890,8880,101
20231215,144800,329487430,8880,8880,8880,8880,5
20231215,144700,329443030,8890,8890,8890,8890,51
20231215,144600,328989640,8880,8890,8890,8880,23
20231215,144500,328785220,8890,8880,8890,8880,115
20231215,144400,327762920,8890,8880,8890,8880,126
20231215,144300,326643400,8880,8890,8890,8880,15
20231215,144200,326510100,8880,8880,8880,8880,0
20231215,144100,326510100,8880,8880,8880,8880,515
20231215,144000,321936900,8890,8890,8900,8890,115
20231215,143900,320913600,8900,8890,8900,8890,100
20231215,143800,320023640,8880,8890,8890,8880,142
20231215,143700,318761310,8890,8880,8890,8880,75
20231215,143600,318094610,8890,8890,8890,8890,3
20231215,143500,318067940,8880,8880,8880,8880,5
20231215,143400,318023540,8890,8890,8890,8890,424
20231215,143300,314254180,8900,8890,8900,8890,8
20231215,143200,314183030,8890,8890,8890,8890,5
20231215,143100,314138580,8890,8890,8890,8890,500
20231215,143000,309693580,8890,8890,8890,8890,5
20231215,142900,309649130,8900,8900,8900,8900,26
20231215,142800,309417730,8890,8890,8890,8890,8
20231215,142700,309346610,8890,8890,8890,8890,6
20231215,142600,309293270,8900,8900,8900,8900,2
20231215,142500,309275470,8890,8890,8890,8890,6
20231215,142400,309222130,8910,8910,8910,8910,0
20231215,142300,309222130,8910,8910,8910,8910,0
20231215,142200,309222130,8910,8900,8910,8900,7
20231215,142100,309159810,8900,8900,8900,8900,36
20231215,142000,308839410,8900,8900,8910,8900,34
20231215,141900,308536610,8910,8910,8910,8910,5
20231215,141800,308492060,8920,8920,8920,8920,0
20231215,141700,308492060,8920,8910,8920,8900,3175
20231215,141600,280222020,8910,8910,8910,8910,0
20231215,141500,280222020,8910,8910,8910,8910,5
20231215,141400,280177470,8910,8910,8910,8910,5
20231215,141300,280132920,8910,8910,8910,8910,182
20231215,141200,278511300,8920,8910,8920,8910,13
20231215,141100,278395390,8910,8910,8910,8910,11
20231215,141000,278297380,8910,8920,8920,8910,11
20231215,140900,278199310,8920,8910,8920,8910,37
20231215,140800,277869320,8920,8920,8920,8920,50
20231215,140700,277423320,8920,8930,8930,8920,795
20231215,140600,270331620,8920,8920,8920,8920,0
20231215,140500,270331620,8920,8930,8930,8920,16
20231215,140400,270188790,8930,8930,8930,8930,0
20231215,140300,270188790,8930,8930,8930,8930,79
20231215,140200,269483320,8930,8920,8930,8920,24
20231215,140100,269269160,8930,8930,8930,8930,560
20231215,140000,264268360,8930,8940,8940,8930,965
20231215,135900,255641460,8940,8940,8940,8940,331
20231215,135800,252682320,8940,8940,8940,8940,0
20231215,135700,252682320,8940,8940,8940,8940,26
20231215,135600,252449880,8940,8940,8950,8940,28
20231215,135500,252199530,8940,8940,8940,8940,20
20231215,135400,252020730,8940,8950,8950,8940,125
20231215,135300,250902230,8940,8940,8940,8940,20
20231215,135200,250723430,8940,8940,8940,8940,114
20231215,135100,249704270,8940,8940,8940,8940,21
20231215,135000,249516530,8940,8960,8960,8940,21
20231215,134900,249328770,8940,8940,8940,8940,26
20231215,134800,249096330,8940,8940,8940,8940,121
20231215,134700,248014590,8950,8950,8950,8950,479
20231215,134600,243727540,8950,8950,8950,8950,0
20231215,134500,243727540,8950,8950,8950,8950,21
20231215,134400,243539590,8950,8950,8950,8950,21
20231215,134300,243351640,8970,8950,8970,8950,22
20231215,134200,243154720,8970,8950,8970,8950,22
20231215,134100,242957800,8950,8950,8950,8950,0
20231215,134000,242957800,8950,8950,8970,8950,43
20231215,133900,242572550,8950,8950,8950,8950,21
20231215,133800,242384600,8950,8950,8950,8950,20
20231215,133700,242205600,8950,8950,8950,8950,20
20231215,133600,242026600,8950,8950,8950,8950,21
20231215,133500,241838650,8950,8950,8950,8950,55
20231215,133400,241346400,8950,8950,8950,8950,21
20231215,133300,241158450,8950,8950,8950,8950,21
20231215,133200,240970500,8950,8950,8950,8950,21
20231215,133100,240782550,8950,8950,8950,8950,21
20231215,133000,240594600,8950,8950,8950,8950,0
20231215,132900,240594600,8950,8950,8950,8950,144
20231215,132800,239305800,8950,8950,8950,8950,21
20231215,132700,239117850,8950,8950,8950,8950,21
20231215,132600,238929900,8950,8950,8950,8950,21
20231215,132500,238741950,8950,8950,8950,8950,21
20231215,132400,238554000,8950,8950,8950,8950,0
20231215,132300,238554000,8950,8950,8950,8950,20
20231215,132200,238375000,8950,8950,8950,8950,21
20231215,132100,238187050,8950,8950,8950,8950,21
20231215,132000,237999100,8950,8950,8950,8950,21
20231215,131900,237811150,8950,8950,8950,8950,21
20231215,131800,237623200,8950,8950,8950,8950,0
20231215,131700,237623200,8950,8950,8950,8950,21
20231215,131600,237435250,8950,8950,8950,8950,21
20231215,131500,237247300,8950,8980,8980,8950,22
20231215,131400,237050370,8950,8950,8950,8950,21
20231215,131300,236862420,8950,8950,8950,8950,0
20231215,131200,236862420,8950,8950,8950,8950,21
20231215,131100,236674470,8950,8950,8950,8950,21
20231215,131000,236486520,8980,8950,8980,8950,22
20231215,130900,236289560,8980,8950,8980,8950,41
20231215,130800,235922010,8950,8940,8950,8940,57
20231215,130700,235412070,8950,8950,8950,8950,300
20231215,130600,232727070,8940,8950,8950,8940,361
20231215,130500,229496330,8950,8980,8980,8950,22
20231215,130400,229299400,8950,8950,8950,8950,21
20231215,130300,229111450,8950,8950,8950,8950,21
20231215,130200,228923500,8950,8950,8950,8950,21
20231215,130100,228735550,8950,8950,8950,8950,0
20231215,130000,228735550,8950,8950,8950,8950,21
20231215,125900,228547600,8950,8950,8950,8950,21
20231215,125800,228359650,8980,8980,8980,8980,0
20231215,125700,228359650,8980,8980,8980,8980,0
20231215,125600,228359650,8980,8980,8980,8980,0
20231215,125500,228359650,8980,8980,8980,8980,30
20231215,125400,228090250,8980,8980,8980,8980,0
20231215,125300,228090250,8980,8980,8980,8980,0
20231215,125200,228090250,8980,8980,8980,8980,20
20231215,125100,227910650,8950,8950,8950,8950,0
20231215,125000,227910650,8950,8950,8950,8950,0
20231215,124900,227910650,8950,8950,8950,8950,58
20231215,124800,227391550,8950,8950,8950,8950,0
20231215,124700,227391550,8950,8950,8950,8950,130
20231215,124600,226228050,8940,8940,8940,8940,0
20231215,124500,226228050,8940,8940,8940,8940,0
20231215,124400,226228050,8940,8940,8940,8940,0
20231215,124300,226228050,8940,8970,8970,8940,5000
20231215,124200,181474410,8970,8970,8970,8970,0
20231215,124100,181474410,8970,8970,8970,8970,0
20231215,124000,181474410,8970,8970,8970,8970,0
20231215,123900,181474410,8970,8970,8970,8970,110
20231215,123800,180487710,8980,8980,8980,8980,0
20231215,123700,180487710,8980,8980,8980,8980,58
20231215,123600,179966870,8980,8980,8980,8980,1
20231215,123500,179957890,8990,8990,8990,8990,0
20231215,123400,179957890,8990,8990,8990,8990,0
20231215,123300,179957890,8990,8990,8990,8990,0
20231215,123200,179957890,8990,8990,8990,8990,0
20231215,123100,179957890,8990,8990,8990,8990,0
20231215,123000,179957890,8990,8990,8990,8990,0
20231215,122900,179957890,8990,8990,8990,8990,0
20231215,122800,179957890,8990,9000,9000,8990,3
20231215,122700,179930910,9000,9000,9000,9000,0
20231215,122600,179930910,9000,9000,9000,9000,0
20231215,122500,179930910,9000,9000,9000,9000,0
20231215,122400,179930910,9000,9000,9000,9000,0
20231215,122300,179930910,9000,9000,9000,9000,0
20231215,122200,179930910,9000,9000,9000,9000,0
20231215,122100,179930910,9000,9000,9000,9000,0
20231215,122000,179930910,9000,9000,9000,9000,0
20231215,121900,179930910,9000,9000,9000,9000,1
20231215,121800,179921910,8970,8980,8980,8970,1029
20231215,121700,170686840,8990,8990,8990,8990,0
20231215,121600,170686840,8990,8990,8990,8990,0
20231215,121500,170686840,8990,8990,8990,8990,0
20231215,121400,170686840,8990,8990,8990,8990,0
20231215,121300,170686840,8990,9000,9000,8990,1140
20231215,121200,160427950,8980,8980,8980,8980,0
20231215,121100,160427950,8980,8980,8980,8980,0
20231215,121000,160427950,8980,8980,8980,8980,0
20231215,120900,160427950,8980,8980,8980,8980,0
20231215,120800,160427950,8980,8980,8980,8980,0
20231215,120700,160427950,8980,8980,8980,8980,0
20231215,120600,160427950,8980,8980,8980,8980,0
20231215,120500,160427950,8980,8980,8980,8980,0
20231215,120400,160427950,8980,8980,8980,8980,0
20231215,120300,160427950,8980,8980,8980,8980,0
20231215,120200,160427950,8980,8980,8980,8980,0
20231215,120100,160427950,8980,8980,8980,8980,217
20231215,120000,158479290,8980,8980,8980,8980,0
20231215,115900,158479290,8980,8980,8980,8980,55
20231215,115800,157985390,8990,8990,8990,8990,0
20231215,115700,157985390,8990,8990,8990,8990,0
20231215,115600,157985390,8990,8990,8990,8990,110
20231215,115500,156996490,9000,9000,9000,9000,0
20231215,115400,156996490,9000,8990,9000,8990,11
20231215,115300,156897590,8990,8990,8990,8990,10
20231215,115200,156807690,8990,8990,8990,8990,1
20231215,115100,156798700,8990,8990,8990,8990,106
20231215,115000,155845760,8990,8990,8990,8990,106
20231215,114900,154892820,9000,9000,9000,9000,0
20231215,114800,154892820,9000,9000,9000,9000,0
20231215,114700,154892820,9000,9000,9000,9000,0
20231215,114600,154892820,9000,9000,9000,9000,0
20231215,114500,154892820,9000,9000,9000,9000,0
20231215,114400,154892820,9000,9000,9000,9000,0
20231215,114300,154892820,9000,9000,9000,9000,0
20231215,114200,154892820,9000,9000,9000,9000,0
20231215,114100,154892820,9000,9000,9000,9000,1
20231215,114000,154883820,8990,9000,9000,8990,23
20231215,113900,154676830,8980,8990,8990,8980,1750
20231215,113800,138959670,9000,9000,9000,9000,0
20231215,113700,138959670,9000,9000,9000,9000,0
20231215,113600,138959670,9000,9000,9000,9000,0
20231215,113500,138959670,9000,9000,9000,9000,2
20231215,113400,138941670,8990,8990,8990,8990,0
20231215,113300,138941670,8990,8990,8990,8990,20
20231215,113200,138761870,8990,8990,8990,8990,929
20231215,113100,130410160,8990,8990,8990,8990,1
20231215,113000,130401170,9000,9000,9000,9000,0
20231215,112900,130401170,9000,9000,9000,9000,0
20231215,112800,130401170,9000,9000,9000,9000,0
20231215,112700,130401170,9000,9000,9000,9000,0
20231215,112600,130401170,9000,9000,9000,9000,0
20231215,112500,130401170,9000,9000,9000,9000,0
20231215,112400,130401170,9000,9000,9000,9000,0
20231215,112300,130401170,9000,9000,9000,9000,45
20231215,112200,129996170,9000,9000,9000,9000,0
20231215,112100,129996170,9000,9000,9000,9000,0
20231215,112000,129996170,9000,9000,9000,9000,0
20231215,111900,129996170,9000,9000,9000,9000,0
20231215,111800,129996170,9000,9000,9000,9000,0
20231215,111700,129996170,9000,9000,9000,9000,0
20231215,111600,129996170,9000,9000,9000,9000,0
20231215,111500,129996170,9000,8990,9000,8990,93
20231215,111400,129160070,9000,9000,9000,9000,0
20231215,111300,129160070,9000,9000,9000,9000,0
20231215,111200,129160070,9000,9000,9000,9000,0
20231215,111100,129160070,9000,9000,9000,9000,0
20231215,111000,129160070,9000,9000,9000,9000,0
20231215,110900,129160070,9000,9000,9000,9000,3
20231215,110800,129133070,9000,9000,9000,9000,27
20231215,110700,128890070,9000,9000,9000,9000,1
20231215,110600,128881070,9000,9000,9000,9000,0
20231215,110500,128881070,9000,9000,9000,9000,0
20231215,110400,128881070,9000,9000,9000,9000,0
20231215,110300,128881070,9000,9000,9000,9000,0
20231215,110200,128881070,9000,9000,9000,9000,0
20231215,110100,128881070,9000,9000,9000,9000,2
20231215,110000,128863070,8990,8990,8990,8990,617
20231215,105900,123316240,9000,9000,9000,9000,0
20231215,105800,123316240,9000,9000,9000,9000,0
20231215,105700,123316240,9000,9000,9000,9000,6
20231215,105600,123262240,9000,9000,9000,9000,2
20231215,105500,123244240,9000,9000,9000,9000,0
20231215,105400,123244240,9000,9000,9000,9000,0
20231215,105300,123244240,9000,9000,9000,9000,2
20231215,105200,123226240,8990,8990,8990,8990,0
20231215,105100,123226240,8990,8990,8990,8990,0
20231215,105000,123226240,8990,8990,8990,8990,26
20231215,104900,122992500,8990,8990,8990,8990,0
20231215,104800,122992500,8990,8990,8990,8990,0
20231215,104700,122992500,8990,8990,8990,8990,0
20231215,104600,122992500,8990,8990,8990,8990,0
20231215,104500,122992500,8990,8990,8990,8990,0
20231215,104400,122992500,8990,8990,8990,8990,0
20231215,104300,122992500,8990,8990,8990,8990,0
20231215,104200,122992500,8990,8990,8990,8990,20
20231215,104100,122812700,8990,8990,8990,8990,0
20231215,104000,122812700,8990,8990,8990,8990,0
20231215,103900,122812700,8990,8990,8990,8990,0
20231215,103800,122812700,8990,9000,9000,8990,206
20231215,103700,120960200,9000,9000,9000,9000,0
20231215,103600,120960200,9000,9000,9000,9000,0
20231215,103500,120960200,9000,9000,9000,9000,0
20231215,103400,120960200,9000,9000,9000,9000,171
20231215,103300,119421200,9000,9000,9000,9000,50
20231215,103200,118971200,9000,9000,9000,9000,0
20231215,103100,118971200,9000,9000,9000,9000,412
20231215,103000,115263200,9000,9000,9000,9000,1409
20231215,102900,102582200,9000,9000,9000,9000,0
20231215,102800,102582200,9000,8990,9000,8990,127
20231215,102700,101440450,9000,9000,9000,9000,289
20231215,102600,98839450,9000,9000,9000,9000,0
20231215,102500,98839450,9000,9000,9000,9000,300
20231215,102400,96139450,9000,9000,9000,9000,2
20231215,102300,96121450,9000,9000,9000,9000,3
20231215,102200,96094450,9000,9000,9000,9000,0
20231215,102100,96094450,9000,9000,9000,9000,0
20231215,102000,96094450,9000,9000,9000,9000,0
20231215,101900,96094450,9000,9010,9010,9000,210
20231215,101800,94204410,9020,9020,9020,9020,0
20231215,101700,94204410,9020,9020,9020,9020,500
20231215,101600,89694410,9020,9020,9020,9020,0
20231215,101500,89694410,9020,9010,9020,9010,296
20231215,101400,87026460,9010,9010,9010,9010,59
20231215,101300,86494870,9010,9010,9010,9010,20
20231215,101200,86314670,9010,9010,9010,9010,6
20231215,101100,86260610,9020,9020,9020,9020,0
20231215,101000,86260610,9020,9020,9020,9020,2
20231215,100900,86242570,9020,9020,9020,9020,0
20231215,100800,86242570,9020,9020,9020,9020,0
20231215,100700,86242570,9020,9020,9020,9020,0
20231215,100600,86242570,9020,9020,9020,9020,0
20231215,100500,86242570,9020,9020,9020,9020,0
20231215,100400,86242570,9020,9020,9020,9020,20
20231215,100300,86062170,9030,9030,9030,9030,0
20231215,100200,86062170,9030,9030,9030,9030,0
20231215,100100,86062170,9030,9030,9030,9030,0
20231215,100000,86062170,9030,9030,9030,9030,0
20231215,095900,86062170,9030,9030,9030,9030,0
20231215,095800,86062170,9030,9030,9030,9030,0
20231215,095700,86062170,9030,9030,9030,9030,0
20231215,095600,86062170,9030,9030,9030,9030,0
20231215,095500,86062170,9030,9030,9030,9030,0
20231215,095400,86062170,9030,9030,9030,9030,0
20231215,095300,86062170,9030,9030,9030,9030,0
20231215,095200,86062170,9030,9030,9030,9030,0
20231215,095100,86062170,9030,9030,9030,9030,0
20231215,095000,86062170,9030,9030,9030,9030,5
20231215,094900,86017020,8990,8990,8990,8990,0
20231215,094800,86017020,8990,8990,8990,8990,61
20231215,094700,85468630,9000,9000,9000,9000,0
20231215,094600,85468630,9000,8990,9000,8990,1969
20231215,094500,67762250,8990,8990,8990,8990,5
20231215,094400,67717300,8990,8990,8990,8990,0
20231215,094300,67717300,8990,8990,8990,8990,0
20231215,094200,67717300,8990,8990,8990,8990,224
20231215,094100,65703540,8990,9000,9000,8990,6
20231215,094000,65649550,9000,9000,9000,9000,18
20231215,093900,65487550,8990,9000,9000,8990,653
20231215,093800,59616950,9000,9000,9000,9000,253
20231215,093700,57339950,9000,9000,9000,9000,6
20231215,093600,57285950,9030,9030,9030,9030,0
20231215,093500,57285950,9030,9030,9030,9030,12
20231215,093400,57177590,9030,9030,9030,9030,0
20231215,093300,57177590,9030,9030,9030,9030,0
20231215,093200,57177590,9030,9030,9030,9030,150
20231215,093100,55823090,9040,9040,9040,9040,0
20231215,093000,55823090,9040,9040,9040,9040,0
20231215,092900,55823090,9040,9040,9040,9040,0
20231215,092800,55823090,9040,9000,9040,9000,572
20231215,092700,50674530,8990,8990,8990,8990,0
20231215,092600,50674530,8990,8990,8990,8990,0
20231215,092500,50674530,8990,8990,8990,8990,0
20231215,092400,50674530,8990,8990,8990,8990,0
20231215,092300,50674530,8990,8990,8990,8990,1
20231215,092200,50665540,9000,9000,9000,9000,8
20231215,092100,50593540,8990,8990,8990,8990,0
20231215,092000,50593540,8990,8990,8990,8990,0
20231215,091900,50593540,8990,8990,8990,8990,66
20231215,091800,50000200,9000,9000,9000,9000,2
20231215,091700,49982200,9040,9020,9040,9020,596
20231215,091600,44603560,9010,9010,9010,9010,0
20231215,091500,44603560,9010,9010,9010,9010,2
20231215,091400,44585540,9010,9010,9010,9010,0
20231215,091300,44585540,9010,9010,9010,9010,0
20231215,091200,44585540,9010,9010,9010,9010,0
20231215,091100,44585540,9010,9010,9010,9010,0
20231215,091000,44585540,9010,9010,9010,9010,709
20231215,090900,38197450,9010,9010,9010,9010,91
20231215,090800,37377540,8980,8980,8980,8980,0
20231215,090700,37377540,8980,8980,8980,8980,0
20231215,090600,37377540,8980,8980,8980,8980,0
20231215,090500,37377540,8980,8980,8980,8980,0
20231215,090400,37377540,8980,8980,8980,8980,3049
20231215,090300,9997520,8990,8990,8990,8990,0
20231215,090200,9997520,8990,8990,8990,8990,0
20231215,090100,9997520,8990,8990,8990,8990,0
20231215,090000,9997520,8990,9070,9070,8990,1109