KissMeData/023000/min/candle-20231214.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231214,190500,81686480,2965,2965,2965,2965,2759
20231214,190400,81686480,2965,2965,2965,2965,0
20231214,190300,81686480,2965,2965,2965,2965,0
20231214,190200,81686480,2965,2965,2965,2965,0
20231214,190100,81686480,2965,2965,2965,2965,0
20231214,190000,81686480,2965,2965,2965,2965,0
20231214,185900,81686480,2965,2965,2965,2965,0
20231214,185800,81686480,2965,2965,2965,2965,0
20231214,185700,81686480,2965,2965,2965,2965,0
20231214,185600,81686480,2965,2965,2965,2965,0
20231214,185500,81686480,2965,2965,2965,2965,0
20231214,185400,81686480,2965,2965,2965,2965,0
20231214,185300,81686480,2965,2965,2965,2965,0
20231214,185200,81686480,2965,2965,2965,2965,0
20231214,185100,81686480,2965,2965,2965,2965,0
20231214,185000,81686480,2965,2965,2965,2965,0
20231214,184900,81686480,2965,2965,2965,2965,0
20231214,184800,81686480,2965,2965,2965,2965,0
20231214,184700,81686480,2965,2965,2965,2965,0
20231214,184600,81686480,2965,2965,2965,2965,0
20231214,184500,81686480,2965,2965,2965,2965,0
20231214,184400,81686480,2965,2965,2965,2965,0
20231214,184300,81686480,2965,2965,2965,2965,0
20231214,184200,81686480,2965,2965,2965,2965,0
20231214,184100,81686480,2965,2965,2965,2965,0
20231214,184000,81686480,2965,2965,2965,2965,0
20231214,183900,81686480,2965,2965,2965,2965,0
20231214,183800,81686480,2965,2965,2965,2965,0
20231214,183700,81686480,2965,2965,2965,2965,0
20231214,183600,81686480,2965,2965,2965,2965,0
20231214,183500,81686480,2965,2965,2965,2965,2759
20231214,183400,81686480,2965,2965,2965,2965,0
20231214,183300,81686480,2965,2965,2965,2965,0
20231214,183200,81686480,2965,2965,2965,2965,0
20231214,183100,81686480,2965,2965,2965,2965,0
20231214,183000,81686480,2965,2965,2965,2965,0
20231214,182900,81686480,2965,2965,2965,2965,0
20231214,182800,81686480,2965,2965,2965,2965,0
20231214,182700,81686480,2965,2965,2965,2965,0
20231214,182600,81686480,2965,2965,2965,2965,0
20231214,182500,81686480,2965,2965,2965,2965,0
20231214,182400,81686480,2965,2965,2965,2965,0
20231214,182300,81686480,2965,2965,2965,2965,0
20231214,182200,81686480,2965,2965,2965,2965,0
20231214,182100,81686480,2965,2965,2965,2965,0
20231214,182000,81686480,2965,2965,2965,2965,0
20231214,181900,81686480,2965,2965,2965,2965,0
20231214,181800,81686480,2965,2965,2965,2965,0
20231214,181700,81686480,2965,2965,2965,2965,0
20231214,181600,81686480,2965,2965,2965,2965,0
20231214,181500,81686480,2965,2965,2965,2965,0
20231214,181400,81686480,2965,2965,2965,2965,0
20231214,181300,81686480,2965,2965,2965,2965,0
20231214,181200,81686480,2965,2965,2965,2965,0
20231214,181100,81686480,2965,2965,2965,2965,0
20231214,181000,81686480,2965,2965,2965,2965,0
20231214,180900,81686480,2965,2965,2965,2965,0
20231214,180800,81686480,2965,2965,2965,2965,0
20231214,180700,81686480,2965,2965,2965,2965,0
20231214,180600,81686480,2965,2965,2965,2965,0
20231214,180500,81686480,2965,2965,2965,2965,2759
20231214,180400,81686480,2965,2965,2965,2965,0
20231214,180300,81686480,2965,2965,2965,2965,0
20231214,180200,81686480,2965,2965,2965,2965,0
20231214,180100,81686480,2965,2965,2965,2965,0
20231214,180000,81686480,2965,2965,2965,2965,0
20231214,175900,81686480,2965,2965,2965,2965,0
20231214,175800,81686480,2965,2965,2965,2965,0
20231214,175700,81686480,2965,2965,2965,2965,0
20231214,175600,81686480,2965,2965,2965,2965,0
20231214,175500,81686480,2965,2965,2965,2965,0
20231214,175400,81686480,2965,2965,2965,2965,0
20231214,175300,81686480,2965,2965,2965,2965,0
20231214,175200,81686480,2965,2965,2965,2965,0
20231214,175100,81686480,2965,2965,2965,2965,0
20231214,175000,81686480,2965,2965,2965,2965,0
20231214,174900,81686480,2965,2965,2965,2965,0
20231214,174800,81686480,2965,2965,2965,2965,0
20231214,174700,81686480,2965,2965,2965,2965,0
20231214,174600,81686480,2965,2965,2965,2965,0
20231214,174500,81686480,2965,2965,2965,2965,0
20231214,174400,81686480,2965,2965,2965,2965,0
20231214,174300,81686480,2965,2965,2965,2965,0
20231214,174200,81686480,2965,2965,2965,2965,0
20231214,174100,81686480,2965,2965,2965,2965,0
20231214,174000,81686480,2965,2965,2965,2965,0
20231214,173900,81686480,2965,2965,2965,2965,0
20231214,173800,81686480,2965,2965,2965,2965,0
20231214,173700,81686480,2965,2965,2965,2965,0
20231214,173600,81686480,2965,2965,2965,2965,0
20231214,173500,81686480,2965,2965,2965,2965,2759
20231214,173400,81686480,2965,2965,2965,2965,0
20231214,173300,81686480,2965,2965,2965,2965,0
20231214,173200,81686480,2965,2965,2965,2965,0
20231214,173100,81686480,2965,2965,2965,2965,0
20231214,173000,81686480,2965,2965,2965,2965,0
20231214,172900,81686480,2965,2965,2965,2965,0
20231214,172800,81686480,2965,2965,2965,2965,0
20231214,172700,81686480,2965,2965,2965,2965,0
20231214,172600,81686480,2965,2965,2965,2965,0
20231214,172500,81686480,2965,2965,2965,2965,0
20231214,172400,81686480,2965,2965,2965,2965,0
20231214,172300,81686480,2965,2965,2965,2965,0
20231214,172200,81686480,2965,2965,2965,2965,0
20231214,172100,81686480,2965,2965,2965,2965,0
20231214,172000,81686480,2965,2965,2965,2965,0
20231214,171900,81686480,2965,2965,2965,2965,0
20231214,171800,81686480,2965,2965,2965,2965,0
20231214,171700,81686480,2965,2965,2965,2965,0
20231214,171600,81686480,2965,2965,2965,2965,0
20231214,171500,81686480,2965,2965,2965,2965,0
20231214,171400,81686480,2965,2965,2965,2965,0
20231214,171300,81686480,2965,2965,2965,2965,0
20231214,171200,81686480,2965,2965,2965,2965,0
20231214,171100,81686480,2965,2965,2965,2965,0
20231214,171000,81686480,2965,2965,2965,2965,0
20231214,170900,81686480,2965,2965,2965,2965,0
20231214,170800,81686480,2965,2965,2965,2965,0
20231214,170700,81686480,2965,2965,2965,2965,0
20231214,170600,81686480,2965,2965,2965,2965,0
20231214,170500,81686480,2965,2965,2965,2965,2759
20231214,170400,81686480,2965,2965,2965,2965,0
20231214,170300,81686480,2965,2965,2965,2965,0
20231214,170200,81686480,2965,2965,2965,2965,0
20231214,170100,81686480,2965,2965,2965,2965,0
20231214,170000,81686480,2965,2965,2965,2965,0
20231214,165900,81686480,2965,2965,2965,2965,0
20231214,165800,81686480,2965,2965,2965,2965,0
20231214,165700,81686480,2965,2965,2965,2965,0
20231214,165600,81686480,2965,2965,2965,2965,0
20231214,165500,81686480,2965,2965,2965,2965,0
20231214,165400,81686480,2965,2965,2965,2965,0
20231214,165300,81686480,2965,2965,2965,2965,0
20231214,165200,81686480,2965,2965,2965,2965,0
20231214,165100,81686480,2965,2965,2965,2965,0
20231214,165000,81686480,2965,2965,2965,2965,0
20231214,164900,81686480,2965,2965,2965,2965,0
20231214,164800,81686480,2965,2965,2965,2965,0
20231214,164700,81686480,2965,2965,2965,2965,0
20231214,164600,81686480,2965,2965,2965,2965,0
20231214,164500,81686480,2965,2965,2965,2965,0
20231214,164400,81686480,2965,2965,2965,2965,0
20231214,164300,81686480,2965,2965,2965,2965,0
20231214,164200,81686480,2965,2965,2965,2965,0
20231214,164100,81686480,2965,2965,2965,2965,0
20231214,164000,81686480,2965,2965,2965,2965,0
20231214,163900,81686480,2965,2965,2965,2965,0
20231214,163800,81686480,2965,2965,2965,2965,0
20231214,163700,81686480,2965,2965,2965,2965,0
20231214,163600,81686480,2965,2965,2965,2965,0
20231214,163500,81686480,2965,2965,2965,2965,2759
20231214,163400,81686480,2965,2965,2965,2965,0
20231214,163300,81686480,2965,2965,2965,2965,0
20231214,163200,81686480,2965,2965,2965,2965,0
20231214,163100,81686480,2965,2965,2965,2965,0
20231214,163000,81686480,2965,2965,2965,2965,0
20231214,162900,81686480,2965,2965,2965,2965,0
20231214,162800,81686480,2965,2965,2965,2965,0
20231214,162700,81686480,2965,2965,2965,2965,0
20231214,162600,81686480,2965,2965,2965,2965,0
20231214,162500,81686480,2965,2965,2965,2965,0
20231214,162400,81686480,2965,2965,2965,2965,0
20231214,162300,81686480,2965,2965,2965,2965,0
20231214,162200,81686480,2965,2965,2965,2965,0
20231214,162100,81686480,2965,2965,2965,2965,0
20231214,162000,81686480,2965,2965,2965,2965,0
20231214,161900,81686480,2965,2965,2965,2965,0
20231214,161800,81686480,2965,2965,2965,2965,0
20231214,161700,81686480,2965,2965,2965,2965,0
20231214,161600,81686480,2965,2965,2965,2965,0
20231214,161500,81686480,2965,2965,2965,2965,0
20231214,161400,81686480,2965,2965,2965,2965,0
20231214,161300,81686480,2965,2965,2965,2965,0
20231214,161200,81686480,2965,2965,2965,2965,0
20231214,161100,81686480,2965,2965,2965,2965,0
20231214,161000,81686480,2965,2965,2965,2965,0
20231214,160900,81686480,2965,2965,2965,2965,0
20231214,160800,81686480,2965,2965,2965,2965,0
20231214,160700,81686480,2965,2965,2965,2965,0
20231214,160600,81686480,2965,2965,2965,2965,0
20231214,160500,81686480,2965,2965,2965,2965,2759
20231214,160400,81686480,2965,2965,2965,2965,0
20231214,160300,81686480,2965,2965,2965,2965,0
20231214,160200,81686480,2965,2965,2965,2965,0
20231214,160100,81686480,2965,2965,2965,2965,0
20231214,160000,81686480,2965,2965,2965,2965,0
20231214,155900,81686480,2965,2965,2965,2965,0
20231214,155800,81686480,2965,2965,2965,2965,0
20231214,155700,81686480,2965,2965,2965,2965,0
20231214,155600,81686480,2965,2965,2965,2965,0
20231214,155500,81686480,2965,2965,2965,2965,0
20231214,155400,81686480,2965,2965,2965,2965,0
20231214,155300,81686480,2965,2965,2965,2965,0
20231214,155200,81686480,2965,2965,2965,2965,0
20231214,155100,81686480,2965,2965,2965,2965,0
20231214,155000,81686480,2965,2965,2965,2965,0
20231214,154900,81686480,2965,2965,2965,2965,0
20231214,154800,81686480,2965,2965,2965,2965,0
20231214,154700,81686480,2965,2965,2965,2965,0
20231214,154600,81686480,2965,2965,2965,2965,0
20231214,154500,81686480,2965,2965,2965,2965,0
20231214,154400,81686480,2965,2965,2965,2965,0
20231214,154300,81686480,2965,2965,2965,2965,0
20231214,154200,81686480,2965,2965,2965,2965,0
20231214,154100,81686480,2965,2965,2965,2965,0
20231214,154000,81686480,2965,2965,2965,2965,0
20231214,153900,81686480,2965,2965,2965,2965,0
20231214,153800,81686480,2965,2965,2965,2965,0
20231214,153700,81686480,2965,2965,2965,2965,0
20231214,153600,81686480,2965,2965,2965,2965,0
20231214,153500,81686480,2965,2965,2965,2965,2759
20231214,153400,81686480,2965,2965,2965,2965,0
20231214,153300,81686480,2965,2965,2965,2965,0
20231214,153200,81686480,2965,2965,2965,2965,0
20231214,153100,81686480,2965,2965,2965,2965,0
20231214,153000,81686480,2965,2965,2965,2965,2759
20231214,152900,73506045,2985,2985,2985,2985,0
20231214,152800,73506045,2985,2985,2985,2985,0
20231214,152700,73506045,2985,2985,2985,2985,0
20231214,152600,73506045,2985,2985,2985,2985,0
20231214,152500,73506045,2985,2985,2985,2985,0
20231214,152400,73506045,2985,2985,2985,2985,0
20231214,152300,73506045,2985,2985,2985,2985,0
20231214,152200,73506045,2985,2985,2985,2985,0
20231214,152100,73506045,2985,2985,2985,2985,0
20231214,152000,73506045,2985,2985,2985,2985,0
20231214,151900,73506045,2985,2985,2985,2985,65
20231214,151800,73312020,2985,2985,2985,2985,0
20231214,151700,73312020,2985,2985,2985,2985,48
20231214,151600,73168740,2985,2985,2985,2985,0
20231214,151500,73168740,2985,2985,2985,2985,2
20231214,151400,73162770,2985,2980,2985,2970,1003
20231214,151300,70180880,2985,2985,2985,2985,0
20231214,151200,70180880,2985,2985,2985,2985,0
20231214,151100,70180880,2985,2985,2985,2985,0
20231214,151000,70180880,2985,2985,2985,2985,0
20231214,150900,70180880,2985,2985,2985,2985,33
20231214,150800,70082375,2980,2980,2980,2980,1
20231214,150700,70079395,2985,2985,2985,2985,0
20231214,150600,70079395,2985,2985,2985,2985,0
20231214,150500,70079395,2985,2985,2985,2985,0
20231214,150400,70079395,2985,2980,2985,2980,4
20231214,150300,70067470,2980,2980,2980,2980,100
20231214,150200,69769470,2985,2985,2985,2985,0
20231214,150100,69769470,2985,2985,2985,2985,0
20231214,150000,69769470,2985,2985,2985,2985,0
20231214,145900,69769470,2985,2985,2985,2985,0
20231214,145800,69769470,2985,2985,2985,2985,0
20231214,145700,69769470,2985,2985,2985,2985,0
20231214,145600,69769470,2985,2985,2985,2985,0
20231214,145500,69769470,2985,2985,2985,2985,0
20231214,145400,69769470,2985,2985,2985,2985,0
20231214,145300,69769470,2985,2985,2985,2985,0
20231214,145200,69769470,2985,2985,2985,2985,0
20231214,145100,69769470,2985,2985,2985,2985,0
20231214,145000,69769470,2985,2985,2985,2985,1
20231214,144900,69766485,2985,2985,2985,2985,0
20231214,144800,69766485,2985,2980,2985,2980,2
20231214,144700,69760520,2985,2985,2985,2985,0
20231214,144600,69760520,2985,2985,2985,2985,0
20231214,144500,69760520,2985,2985,2985,2985,0
20231214,144400,69760520,2985,2985,2985,2985,0
20231214,144300,69760520,2985,2985,2985,2985,0
20231214,144200,69760520,2985,2980,2985,2980,103
20231214,144100,69453565,2980,2985,2985,2980,110
20231214,144000,69125715,2985,2985,2985,2985,0
20231214,143900,69125715,2985,2985,2985,2985,0
20231214,143800,69125715,2985,2985,2985,2985,0
20231214,143700,69125715,2985,2985,2985,2985,0
20231214,143600,69125715,2985,2985,2985,2980,3
20231214,143500,69116765,2980,2985,2990,2980,2078
20231214,143400,62924135,2990,2990,2990,2990,0
20231214,143300,62924135,2990,2990,2990,2990,1
20231214,143200,62921145,2990,2990,2990,2990,0
20231214,143100,62921145,2990,2990,2990,2990,0
20231214,143000,62921145,2990,2990,2990,2990,0
20231214,142900,62921145,2990,2990,2990,2990,1
20231214,142800,62918155,2980,2985,2985,2980,3890
20231214,142700,51314045,2990,2990,2990,2990,0
20231214,142600,51314045,2990,2990,2990,2990,0
20231214,142500,51314045,2990,2990,2990,2990,0
20231214,142400,51314045,2990,2990,2990,2990,0
20231214,142300,51314045,2990,2985,2990,2980,4040
20231214,142200,39273950,2990,2990,2990,2990,0
20231214,142100,39273950,2990,2990,2990,2990,0
20231214,142000,39273950,2990,2990,2990,2990,0
20231214,141900,39273950,2990,2990,2990,2990,0
20231214,141800,39273950,2990,2990,2990,2990,0
20231214,141700,39273950,2990,2990,2990,2990,0
20231214,141600,39273950,2990,2990,2990,2990,0
20231214,141500,39273950,2990,2990,2990,2990,0
20231214,141400,39273950,2990,2990,2990,2990,0
20231214,141300,39273950,2990,2990,2990,2990,0
20231214,141200,39273950,2990,2990,2990,2990,0
20231214,141100,39273950,2990,2990,2990,2990,0
20231214,141000,39273950,2990,2990,2990,2990,0
20231214,140900,39273950,2990,2990,2990,2990,0
20231214,140800,39273950,2990,2990,2990,2990,0
20231214,140700,39273950,2990,2990,2990,2990,0
20231214,140600,39273950,2990,2990,2990,2990,0
20231214,140500,39273950,2990,2990,2990,2990,0
20231214,140400,39273950,2990,2990,2990,2990,0
20231214,140300,39273950,2990,2990,2990,2990,0
20231214,140200,39273950,2990,2990,2990,2990,0
20231214,140100,39273950,2990,2990,2990,2990,0
20231214,140000,39273950,2990,2990,2990,2990,0
20231214,135900,39273950,2990,2990,2990,2990,0
20231214,135800,39273950,2990,2990,2990,2990,1
20231214,135700,39270960,2990,2990,2990,2990,0
20231214,135600,39270960,2990,2990,2990,2990,0
20231214,135500,39270960,2990,2990,2990,2990,0
20231214,135400,39270960,2990,2990,2990,2990,0
20231214,135300,39270960,2990,2990,2990,2990,0
20231214,135200,39270960,2990,2990,2990,2990,0
20231214,135100,39270960,2990,2990,2990,2990,0
20231214,135000,39270960,2990,2990,2990,2990,0
20231214,134900,39270960,2990,2990,2990,2990,0
20231214,134800,39270960,2990,2990,2990,2990,0
20231214,134700,39270960,2990,2990,2990,2990,0
20231214,134600,39270960,2990,2990,2990,2990,0
20231214,134500,39270960,2990,2990,2990,2990,0
20231214,134400,39270960,2990,2990,2990,2990,0
20231214,134300,39270960,2990,2990,2990,2990,0
20231214,134200,39270960,2990,2990,2990,2990,0
20231214,134100,39270960,2990,2990,2990,2990,0
20231214,134000,39270960,2990,2990,2990,2990,0
20231214,133900,39270960,2990,2990,2990,2990,0
20231214,133800,39270960,2990,2990,2990,2990,0
20231214,133700,39270960,2990,2990,2990,2990,0
20231214,133600,39270960,2990,2990,2990,2990,0
20231214,133500,39270960,2990,2990,2990,2990,0
20231214,133400,39270960,2990,2990,2990,2990,2
20231214,133300,39264980,2990,2990,2990,2990,0
20231214,133200,39264980,2990,2990,2990,2990,0
20231214,133100,39264980,2990,2990,2990,2990,0
20231214,133000,39264980,2990,2990,2990,2990,0
20231214,132900,39264980,2990,2990,2990,2990,0
20231214,132800,39264980,2990,2990,2990,2990,0
20231214,132700,39264980,2990,2990,2990,2990,0
20231214,132600,39264980,2990,2990,2990,2990,0
20231214,132500,39264980,2990,2990,2990,2990,0
20231214,132400,39264980,2990,2990,2990,2990,0
20231214,132300,39264980,2990,2990,2990,2990,0
20231214,132200,39264980,2990,2990,2990,2985,56
20231214,132100,39097545,2990,2990,2990,2990,0
20231214,132000,39097545,2990,2990,2990,2990,0
20231214,131900,39097545,2990,2990,2990,2990,0
20231214,131800,39097545,2990,2985,2990,2985,3
20231214,131700,39088585,2990,2985,2990,2985,26
20231214,131600,39010960,2990,2990,2990,2990,21
20231214,131500,38948170,2990,2990,2990,2990,2
20231214,131400,38942190,2990,2990,2990,2990,0
20231214,131300,38942190,2990,2990,2990,2990,0
20231214,131200,38942190,2990,2990,2990,2990,0
20231214,131100,38942190,2990,2990,2990,2990,0
20231214,131000,38942190,2990,2990,2990,2990,0
20231214,130900,38942190,2990,2990,2990,2980,105
20231214,130800,38629105,2990,2990,2990,2990,882
20231214,130700,35991925,2990,2990,2990,2990,0
20231214,130600,35991925,2990,2990,2990,2990,2
20231214,130500,35985945,2990,2990,2990,2990,0
20231214,130400,35985945,2990,2990,2990,2990,0
20231214,130300,35985945,2990,2990,2990,2990,0
20231214,130200,35985945,2990,2990,2990,2990,0
20231214,130100,35985945,2990,2990,2990,2990,0
20231214,130000,35985945,2990,2990,2990,2990,0
20231214,125900,35985945,2990,2990,2990,2990,0
20231214,125800,35985945,2990,2990,2990,2990,0
20231214,125700,35985945,2990,2990,2990,2990,0
20231214,125600,35985945,2990,2990,2990,2990,0
20231214,125500,35985945,2990,2990,2990,2990,0
20231214,125400,35985945,2990,2990,2990,2990,0
20231214,125300,35985945,2990,2990,2990,2990,0
20231214,125200,35985945,2990,2990,2990,2990,0
20231214,125100,35985945,2990,2990,2990,2990,0
20231214,125000,35985945,2990,2990,2990,2990,0
20231214,124900,35985945,2990,2990,2990,2990,0
20231214,124800,35985945,2990,2990,2990,2990,3
20231214,124700,35976975,2990,2990,2990,2990,0
20231214,124600,35976975,2990,2990,2990,2990,0
20231214,124500,35976975,2990,2980,2990,2980,103
20231214,124400,35670015,2990,2990,2990,2990,0
20231214,124300,35670015,2990,2990,2990,2990,1
20231214,124200,35667025,2990,2990,2990,2990,0
20231214,124100,35667025,2990,2990,2990,2990,0
20231214,124000,35667025,2990,2990,2990,2990,0
20231214,123900,35667025,2990,2985,2990,2985,2
20231214,123800,35661050,2990,2990,2990,2985,4
20231214,123700,35649100,2985,2985,2985,2985,0
20231214,123600,35649100,2985,2985,2985,2985,0
20231214,123500,35649100,2985,2980,2985,2980,851
20231214,123400,33113095,2980,2980,2980,2980,633
20231214,123300,31226755,2980,2980,2980,2980,0
20231214,123200,31226755,2980,2980,2980,2980,0
20231214,123100,31226755,2980,2980,2980,2980,0
20231214,123000,31226755,2980,2980,2980,2980,0
20231214,122900,31226755,2980,2980,2980,2980,0
20231214,122800,31226755,2980,2980,2980,2980,0
20231214,122700,31226755,2980,2980,2980,2980,0
20231214,122600,31226755,2980,2980,2980,2980,0
20231214,122500,31226755,2980,2980,2980,2980,0
20231214,122400,31226755,2980,2980,2980,2980,0
20231214,122300,31226755,2980,2980,2980,2980,0
20231214,122200,31226755,2980,2980,2980,2980,0
20231214,122100,31226755,2980,2980,2980,2980,0
20231214,122000,31226755,2980,2980,2980,2980,0
20231214,121900,31226755,2980,2980,2980,2980,0
20231214,121800,31226755,2980,2980,2980,2980,0
20231214,121700,31226755,2980,2980,2980,2980,0
20231214,121600,31226755,2980,2980,2980,2980,0
20231214,121500,31226755,2980,2980,2980,2980,0
20231214,121400,31226755,2980,2980,2980,2980,0
20231214,121300,31226755,2980,2980,2980,2980,0
20231214,121200,31226755,2980,2980,2980,2980,0
20231214,121100,31226755,2980,2980,2980,2980,0
20231214,121000,31226755,2980,2980,2980,2980,0
20231214,120900,31226755,2980,2980,2980,2980,0
20231214,120800,31226755,2980,2980,2980,2980,0
20231214,120700,31226755,2980,2980,2980,2980,0
20231214,120600,31226755,2980,2980,2980,2980,0
20231214,120500,31226755,2980,2980,2980,2980,0
20231214,120400,31226755,2980,2980,2980,2980,0
20231214,120300,31226755,2980,2980,2980,2980,0
20231214,120200,31226755,2980,2980,2980,2980,0
20231214,120100,31226755,2980,2980,2980,2980,0
20231214,120000,31226755,2980,2980,2980,2980,0
20231214,115900,31226755,2980,2980,2980,2980,0
20231214,115800,31226755,2980,2980,2980,2980,0
20231214,115700,31226755,2980,2980,2980,2980,0
20231214,115600,31226755,2980,2980,2980,2980,0
20231214,115500,31226755,2980,2980,2980,2980,0
20231214,115400,31226755,2980,2975,2980,2970,6
20231214,115300,31208920,2980,2980,2980,2980,0
20231214,115200,31208920,2980,2980,2980,2980,0
20231214,115100,31208920,2980,2980,2980,2980,0
20231214,115000,31208920,2980,2980,2980,2980,0
20231214,114900,31208920,2980,2980,2980,2980,0
20231214,114800,31208920,2980,2980,2980,2980,0
20231214,114700,31208920,2980,2980,2980,2980,0
20231214,114600,31208920,2980,2980,2980,2980,0
20231214,114500,31208920,2980,2980,2980,2980,0
20231214,114400,31208920,2980,2980,2980,2980,0
20231214,114300,31208920,2980,2980,2980,2980,0
20231214,114200,31208920,2980,2980,2980,2980,0
20231214,114100,31208920,2980,2980,2980,2980,0
20231214,114000,31208920,2980,2980,2980,2980,0
20231214,113900,31208920,2980,2980,2980,2980,0
20231214,113800,31208920,2980,2980,2980,2980,0
20231214,113700,31208920,2980,2980,2980,2980,0
20231214,113600,31208920,2980,2980,2980,2980,0
20231214,113500,31208920,2980,2980,2980,2980,0
20231214,113400,31208920,2980,2980,2980,2980,0
20231214,113300,31208920,2980,2980,2980,2980,0
20231214,113200,31208920,2980,2980,2980,2980,0
20231214,113100,31208920,2980,2980,2980,2980,0
20231214,113000,31208920,2980,2980,2980,2980,0
20231214,112900,31208920,2980,2980,2980,2980,0
20231214,112800,31208920,2980,2980,2980,2980,0
20231214,112700,31208920,2980,2980,2980,2980,0
20231214,112600,31208920,2980,2980,2980,2980,0
20231214,112500,31208920,2980,2980,2980,2980,0
20231214,112400,31208920,2980,2980,2980,2980,1
20231214,112300,31205940,2980,2980,2980,2980,1
20231214,112200,31202960,2975,2975,2975,2975,90
20231214,112100,30935210,2980,2980,2980,2980,0
20231214,112000,30935210,2980,2980,2980,2980,0
20231214,111900,30935210,2980,2980,2980,2980,0
20231214,111800,30935210,2980,2980,2980,2980,0
20231214,111700,30935210,2980,2980,2980,2980,0
20231214,111600,30935210,2980,2980,2980,2980,0
20231214,111500,30935210,2980,2980,2980,2980,0
20231214,111400,30935210,2980,2980,2980,2980,0
20231214,111300,30935210,2980,2980,2980,2980,0
20231214,111200,30935210,2980,2980,2980,2980,0
20231214,111100,30935210,2980,2980,2980,2980,0
20231214,111000,30935210,2980,2980,2980,2980,0
20231214,110900,30935210,2980,2980,2980,2980,0
20231214,110800,30935210,2980,2980,2980,2980,0
20231214,110700,30935210,2980,2980,2980,2980,0
20231214,110600,30935210,2980,2980,2980,2980,0
20231214,110500,30935210,2980,2980,2980,2980,0
20231214,110400,30935210,2980,2980,2980,2980,0
20231214,110300,30935210,2980,2980,2980,2980,0
20231214,110200,30935210,2980,2980,2980,2980,0
20231214,110100,30935210,2980,2980,2980,2980,0
20231214,110000,30935210,2980,2980,2980,2980,0
20231214,105900,30935210,2980,2980,2980,2980,0
20231214,105800,30935210,2980,2980,2980,2980,2
20231214,105700,30929250,2980,2980,2980,2980,0
20231214,105600,30929250,2980,2980,2980,2980,0
20231214,105500,30929250,2980,2980,2980,2980,0
20231214,105400,30929250,2980,2980,2980,2980,0
20231214,105300,30929250,2980,2980,2980,2980,0
20231214,105200,30929250,2980,2980,2980,2980,0
20231214,105100,30929250,2980,2980,2980,2980,0
20231214,105000,30929250,2980,2980,2980,2980,0
20231214,104900,30929250,2980,2980,2980,2980,1
20231214,104800,30926270,2980,2980,2980,2980,0
20231214,104700,30926270,2980,2980,2980,2980,0
20231214,104600,30926270,2980,2980,2980,2980,0
20231214,104500,30926270,2980,2980,2980,2980,0
20231214,104400,30926270,2980,2980,2980,2980,2
20231214,104300,30920310,2980,2980,2980,2980,0
20231214,104200,30920310,2980,2980,2980,2980,0
20231214,104100,30920310,2980,2980,2980,2980,0
20231214,104000,30920310,2980,2980,2980,2980,0
20231214,103900,30920310,2980,2980,2980,2980,2
20231214,103800,30914350,2980,2980,2980,2980,0
20231214,103700,30914350,2980,2980,2980,2980,0
20231214,103600,30914350,2980,2980,2980,2980,0
20231214,103500,30914350,2980,2980,2980,2980,0
20231214,103400,30914350,2980,2980,2980,2980,0
20231214,103300,30914350,2980,2980,2980,2980,0
20231214,103200,30914350,2980,2980,2980,2980,0
20231214,103100,30914350,2980,2980,2980,2980,0
20231214,103000,30914350,2980,2980,2980,2980,0
20231214,102900,30914350,2980,2975,2980,2975,40
20231214,102800,30795345,2975,2975,2975,2975,0
20231214,102700,30795345,2975,2970,2975,2965,1101
20231214,102600,27526730,2975,2970,2975,2970,122
20231214,102500,27164385,2975,2975,2975,2975,0
20231214,102400,27164385,2975,2975,2975,2975,0
20231214,102300,27164385,2975,2975,2975,2975,0
20231214,102200,27164385,2975,2975,2975,2975,0
20231214,102100,27164385,2975,2975,2975,2975,0
20231214,102000,27164385,2975,2975,2975,2975,0
20231214,101900,27164385,2975,2975,2975,2975,0
20231214,101800,27164385,2975,2975,2975,2975,0
20231214,101700,27164385,2975,2975,2975,2975,0
20231214,101600,27164385,2975,2975,2975,2975,22
20231214,101500,27098935,2980,2980,2980,2980,0
20231214,101400,27098935,2980,2980,2980,2980,0
20231214,101300,27098935,2980,2980,2980,2980,0
20231214,101200,27098935,2980,2980,2980,2980,0
20231214,101100,27098935,2980,2980,2980,2980,0
20231214,101000,27098935,2980,2980,2980,2980,0
20231214,100900,27098935,2980,2980,2980,2980,0
20231214,100800,27098935,2980,2980,2980,2980,0
20231214,100700,27098935,2980,2980,2980,2980,4
20231214,100600,27087015,2980,2980,2980,2980,0
20231214,100500,27087015,2980,2980,2980,2980,0
20231214,100400,27087015,2980,2980,2980,2980,11
20231214,100300,27054235,2980,2980,2980,2980,0
20231214,100200,27054235,2980,2980,2980,2980,0
20231214,100100,27054235,2980,2980,2980,2980,0
20231214,100000,27054235,2980,2980,2980,2970,2001
20231214,095900,21108440,2990,2990,2990,2990,0
20231214,095800,21108440,2990,2990,2990,2990,0
20231214,095700,21108440,2990,2990,2990,2990,1
20231214,095600,21105450,2985,2985,2990,2975,2004
20231214,095500,15142925,2995,2995,2995,2995,1
20231214,095400,15139930,2985,2985,2985,2985,0
20231214,095300,15139930,2985,2995,2995,2985,11
20231214,095200,15106995,2995,2995,2995,2995,1
20231214,095100,15104000,2990,2990,2990,2990,0
20231214,095000,15104000,2990,2990,2990,2990,0
20231214,094900,15104000,2990,2990,2995,2990,52
20231214,094800,14948515,2980,2990,2990,2980,152
20231214,094700,14494260,3000,3000,3000,3000,0
20231214,094600,14494260,3000,3000,3000,3000,0
20231214,094500,14494260,3000,3000,3000,3000,0
20231214,094400,14494260,3000,2995,3000,2995,2
20231214,094300,14488265,3000,3000,3000,3000,0
20231214,094200,14488265,3000,3000,3000,3000,0
20231214,094100,14488265,3000,3000,3000,3000,0
20231214,094000,14488265,3000,3000,3000,3000,1
20231214,093900,14485265,2995,2995,3000,2995,3
20231214,093800,14476275,3000,3000,3000,3000,0
20231214,093700,14476275,3000,2995,3000,2995,4
20231214,093600,14464285,3000,2995,3000,2995,23
20231214,093500,14395395,2995,2995,2995,2995,0
20231214,093400,14395395,2995,2995,2995,2995,0
20231214,093300,14395395,2995,2995,2995,2995,1
20231214,093200,14392400,2995,2995,2995,2995,0
20231214,093100,14392400,2995,2990,2995,2990,52
20231214,093000,14236915,2995,2995,2995,2995,0
20231214,092900,14236915,2995,2995,2995,2995,3
20231214,092800,14227930,2990,2990,2990,2990,3
20231214,092700,14218960,2995,2995,2995,2995,0
20231214,092600,14218960,2995,2990,2995,2990,4
20231214,092500,14206995,2995,2990,2995,2990,7
20231214,092400,14186045,2995,2995,2995,2995,35
20231214,092300,14081220,2995,2995,2995,2995,0
20231214,092200,14081220,2995,2995,2995,2995,0
20231214,092100,14081220,2995,2995,2995,2995,0
20231214,092000,14081220,2995,2995,2995,2995,0
20231214,091900,14081220,2995,2995,2995,2995,0
20231214,091800,14081220,2995,2995,2995,2995,0
20231214,091700,14081220,2995,2990,2995,2990,3
20231214,091600,14072245,2995,2985,2995,2985,2
20231214,091500,14066265,2995,2985,2995,2985,2
20231214,091400,14060285,2995,2980,3000,2980,60
20231214,091300,13881295,2980,2970,2980,2970,298
20231214,091200,12996215,2970,2990,2990,2970,1706
20231214,091100,7924170,2970,2995,2995,2970,2000
20231214,091000,1982850,3005,3005,3005,3005,0
20231214,090900,1982850,3005,3000,3005,3000,6
20231214,090800,1964840,3000,3000,3000,3000,0
20231214,090700,1964840,3000,2995,3000,2995,32
20231214,090600,1868990,3005,3005,3005,3005,0
20231214,090500,1868990,3005,3005,3005,3005,0
20231214,090400,1868990,3005,2995,3005,2995,6
20231214,090300,1850990,2990,2990,2990,2990,73
20231214,090200,1632720,2985,2985,2985,2985,170
20231214,090100,1125270,2985,2985,2985,2985,0
20231214,090000,1125270,2985,2970,2990,2970,378