KissMeData/027050/min/candle-20231213.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231213,191000,548924980,2780,2780,2780,2780,6803
20231213,190900,548924980,2780,2780,2780,2780,0
20231213,190800,548924980,2780,2780,2780,2780,0
20231213,190700,548924980,2780,2780,2780,2780,0
20231213,190600,548924980,2780,2780,2780,2780,0
20231213,190500,548924980,2780,2780,2780,2780,0
20231213,190400,548924980,2780,2780,2780,2780,0
20231213,190300,548924980,2780,2780,2780,2780,0
20231213,190200,548924980,2780,2780,2780,2780,0
20231213,190100,548924980,2780,2780,2780,2780,0
20231213,190000,548924980,2780,2780,2780,2780,0
20231213,185900,548924980,2780,2780,2780,2780,0
20231213,185800,548924980,2780,2780,2780,2780,0
20231213,185700,548924980,2780,2780,2780,2780,0
20231213,185600,548924980,2780,2780,2780,2780,0
20231213,185500,548924980,2780,2780,2780,2780,0
20231213,185400,548924980,2780,2780,2780,2780,0
20231213,185300,548924980,2780,2780,2780,2780,0
20231213,185200,548924980,2780,2780,2780,2780,0
20231213,185100,548924980,2780,2780,2780,2780,0
20231213,185000,548924980,2780,2780,2780,2780,0
20231213,184900,548924980,2780,2780,2780,2780,0
20231213,184800,548924980,2780,2780,2780,2780,0
20231213,184700,548924980,2780,2780,2780,2780,0
20231213,184600,548924980,2780,2780,2780,2780,0
20231213,184500,548924980,2780,2780,2780,2780,0
20231213,184400,548924980,2780,2780,2780,2780,0
20231213,184300,548924980,2780,2780,2780,2780,0
20231213,184200,548924980,2780,2780,2780,2780,0
20231213,184100,548924980,2780,2780,2780,2780,0
20231213,184000,548924980,2780,2780,2780,2780,6803
20231213,183900,548924980,2780,2780,2780,2780,0
20231213,183800,548924980,2780,2780,2780,2780,0
20231213,183700,548924980,2780,2780,2780,2780,0
20231213,183600,548924980,2780,2780,2780,2780,0
20231213,183500,548924980,2780,2780,2780,2780,0
20231213,183400,548924980,2780,2780,2780,2780,0
20231213,183300,548924980,2780,2780,2780,2780,0
20231213,183200,548924980,2780,2780,2780,2780,0
20231213,183100,548924980,2780,2780,2780,2780,0
20231213,183000,548924980,2780,2780,2780,2780,0
20231213,182900,548924980,2780,2780,2780,2780,0
20231213,182800,548924980,2780,2780,2780,2780,0
20231213,182700,548924980,2780,2780,2780,2780,0
20231213,182600,548924980,2780,2780,2780,2780,0
20231213,182500,548924980,2780,2780,2780,2780,0
20231213,182400,548924980,2780,2780,2780,2780,0
20231213,182300,548924980,2780,2780,2780,2780,0
20231213,182200,548924980,2780,2780,2780,2780,0
20231213,182100,548924980,2780,2780,2780,2780,0
20231213,182000,548924980,2780,2780,2780,2780,0
20231213,181900,548924980,2780,2780,2780,2780,0
20231213,181800,548924980,2780,2780,2780,2780,0
20231213,181700,548924980,2780,2780,2780,2780,0
20231213,181600,548924980,2780,2780,2780,2780,0
20231213,181500,548924980,2780,2780,2780,2780,0
20231213,181400,548924980,2780,2780,2780,2780,0
20231213,181300,548924980,2780,2780,2780,2780,0
20231213,181200,548924980,2780,2780,2780,2780,0
20231213,181100,548924980,2780,2780,2780,2780,0
20231213,181000,548924980,2780,2780,2780,2780,6803
20231213,180900,548924980,2780,2780,2780,2780,0
20231213,180800,548924980,2780,2780,2780,2780,0
20231213,180700,548924980,2780,2780,2780,2780,0
20231213,180600,548924980,2780,2780,2780,2780,0
20231213,180500,548924980,2780,2780,2780,2780,0
20231213,180400,548924980,2780,2780,2780,2780,0
20231213,180300,548924980,2780,2780,2780,2780,0
20231213,180200,548924980,2780,2780,2780,2780,0
20231213,180100,548924980,2780,2780,2780,2780,0
20231213,180000,548924980,2780,2780,2780,2780,0
20231213,175900,548924980,2780,2780,2780,2780,0
20231213,175800,548924980,2780,2780,2780,2780,0
20231213,175700,548924980,2780,2780,2780,2780,0
20231213,175600,548924980,2780,2780,2780,2780,0
20231213,175500,548924980,2780,2780,2780,2780,0
20231213,175400,548924980,2780,2780,2780,2780,0
20231213,175300,548924980,2780,2780,2780,2780,0
20231213,175200,548924980,2780,2780,2780,2780,0
20231213,175100,548924980,2780,2780,2780,2780,0
20231213,175000,548924980,2780,2780,2780,2780,0
20231213,174900,548924980,2780,2780,2780,2780,0
20231213,174800,548924980,2780,2780,2780,2780,0
20231213,174700,548924980,2780,2780,2780,2780,0
20231213,174600,548924980,2780,2780,2780,2780,0
20231213,174500,548924980,2780,2780,2780,2780,0
20231213,174400,548924980,2780,2780,2780,2780,0
20231213,174300,548924980,2780,2780,2780,2780,0
20231213,174200,548924980,2780,2780,2780,2780,0
20231213,174100,548924980,2780,2780,2780,2780,0
20231213,174000,548924980,2780,2780,2780,2780,6803
20231213,173900,548924980,2780,2780,2780,2780,0
20231213,173800,548924980,2780,2780,2780,2780,0
20231213,173700,548924980,2780,2780,2780,2780,0
20231213,173600,548924980,2780,2780,2780,2780,0
20231213,173500,548924980,2780,2780,2780,2780,0
20231213,173400,548924980,2780,2780,2780,2780,0
20231213,173300,548924980,2780,2780,2780,2780,0
20231213,173200,548924980,2780,2780,2780,2780,0
20231213,173100,548924980,2780,2780,2780,2780,0
20231213,173000,548924980,2780,2780,2780,2780,0
20231213,172900,548924980,2780,2780,2780,2780,0
20231213,172800,548924980,2780,2780,2780,2780,0
20231213,172700,548924980,2780,2780,2780,2780,0
20231213,172600,548924980,2780,2780,2780,2780,0
20231213,172500,548924980,2780,2780,2780,2780,0
20231213,172400,548924980,2780,2780,2780,2780,0
20231213,172300,548924980,2780,2780,2780,2780,0
20231213,172200,548924980,2780,2780,2780,2780,0
20231213,172100,548924980,2780,2780,2780,2780,0
20231213,172000,548924980,2780,2780,2780,2780,0
20231213,171900,548924980,2780,2780,2780,2780,0
20231213,171800,548924980,2780,2780,2780,2780,0
20231213,171700,548924980,2780,2780,2780,2780,0
20231213,171600,548924980,2780,2780,2780,2780,0
20231213,171500,548924980,2780,2780,2780,2780,0
20231213,171400,548924980,2780,2780,2780,2780,0
20231213,171300,548924980,2780,2780,2780,2780,0
20231213,171200,548924980,2780,2780,2780,2780,0
20231213,171100,548924980,2780,2780,2780,2780,0
20231213,171000,548924980,2780,2780,2780,2780,6803
20231213,170900,548924980,2780,2780,2780,2780,0
20231213,170800,548924980,2780,2780,2780,2780,0
20231213,170700,548924980,2780,2780,2780,2780,0
20231213,170600,548924980,2780,2780,2780,2780,0
20231213,170500,548924980,2780,2780,2780,2780,0
20231213,170400,548924980,2780,2780,2780,2780,0
20231213,170300,548924980,2780,2780,2780,2780,0
20231213,170200,548924980,2780,2780,2780,2780,0
20231213,170100,548924980,2780,2780,2780,2780,0
20231213,170000,548924980,2780,2780,2780,2780,0
20231213,165900,548924980,2780,2780,2780,2780,0
20231213,165800,548924980,2780,2780,2780,2780,0
20231213,165700,548924980,2780,2780,2780,2780,0
20231213,165600,548924980,2780,2780,2780,2780,0
20231213,165500,548924980,2780,2780,2780,2780,0
20231213,165400,548924980,2780,2780,2780,2780,0
20231213,165300,548924980,2780,2780,2780,2780,0
20231213,165200,548924980,2780,2780,2780,2780,0
20231213,165100,548924980,2780,2780,2780,2780,0
20231213,165000,548924980,2780,2780,2780,2780,0
20231213,164900,548924980,2780,2780,2780,2780,0
20231213,164800,548924980,2780,2780,2780,2780,0
20231213,164700,548924980,2780,2780,2780,2780,0
20231213,164600,548924980,2780,2780,2780,2780,0
20231213,164500,548924980,2780,2780,2780,2780,0
20231213,164400,548924980,2780,2780,2780,2780,0
20231213,164300,548924980,2780,2780,2780,2780,0
20231213,164200,548924980,2780,2780,2780,2780,0
20231213,164100,548924980,2780,2780,2780,2780,0
20231213,164000,548924980,2780,2780,2780,2780,6803
20231213,163900,548924980,2780,2780,2780,2780,0
20231213,163800,548924980,2780,2780,2780,2780,0
20231213,163700,548924980,2780,2780,2780,2780,0
20231213,163600,548924980,2780,2780,2780,2780,0
20231213,163500,548924980,2780,2780,2780,2780,0
20231213,163400,548924980,2780,2780,2780,2780,0
20231213,163300,548924980,2780,2780,2780,2780,0
20231213,163200,548924980,2780,2780,2780,2780,0
20231213,163100,548924980,2780,2780,2780,2780,0
20231213,163000,548924980,2780,2780,2780,2780,0
20231213,162900,548924980,2780,2780,2780,2780,0
20231213,162800,548924980,2780,2780,2780,2780,0
20231213,162700,548924980,2780,2780,2780,2780,0
20231213,162600,548924980,2780,2780,2780,2780,0
20231213,162500,548924980,2780,2780,2780,2780,0
20231213,162400,548924980,2780,2780,2780,2780,0
20231213,162300,548924980,2780,2780,2780,2780,0
20231213,162200,548924980,2780,2780,2780,2780,0
20231213,162100,548924980,2780,2780,2780,2780,0
20231213,162000,548924980,2780,2780,2780,2780,0
20231213,161900,548924980,2780,2780,2780,2780,0
20231213,161800,548924980,2780,2780,2780,2780,0
20231213,161700,548924980,2780,2780,2780,2780,0
20231213,161600,548924980,2780,2780,2780,2780,0
20231213,161500,548924980,2780,2780,2780,2780,0
20231213,161400,548924980,2780,2780,2780,2780,0
20231213,161300,548924980,2780,2780,2780,2780,0
20231213,161200,548924980,2780,2780,2780,2780,0
20231213,161100,548924980,2780,2780,2780,2780,0
20231213,161000,548924980,2780,2780,2780,2780,6803
20231213,160900,548924980,2780,2780,2780,2780,0
20231213,160800,548924980,2780,2780,2780,2780,0
20231213,160700,548924980,2780,2780,2780,2780,0
20231213,160600,548924980,2780,2780,2780,2780,0
20231213,160500,548924980,2780,2780,2780,2780,0
20231213,160400,548924980,2780,2780,2780,2780,0
20231213,160300,548924980,2780,2780,2780,2780,0
20231213,160200,548924980,2780,2780,2780,2780,0
20231213,160100,548924980,2780,2780,2780,2780,0
20231213,160000,548924980,2780,2780,2780,2780,0
20231213,155900,548924980,2780,2780,2780,2780,0
20231213,155800,548924980,2780,2780,2780,2780,0
20231213,155700,548924980,2780,2780,2780,2780,0
20231213,155600,548924980,2780,2780,2780,2780,0
20231213,155500,548924980,2780,2780,2780,2780,0
20231213,155400,548924980,2780,2780,2780,2780,0
20231213,155300,548924980,2780,2780,2780,2780,0
20231213,155200,548924980,2780,2780,2780,2780,0
20231213,155100,548924980,2780,2780,2780,2780,0
20231213,155000,548924980,2780,2780,2780,2780,0
20231213,154900,548924980,2780,2780,2780,2780,0
20231213,154800,548924980,2780,2780,2780,2780,0
20231213,154700,548924980,2780,2780,2780,2780,0
20231213,154600,548924980,2780,2780,2780,2780,0
20231213,154500,548924980,2780,2780,2780,2780,0
20231213,154400,548924980,2780,2780,2780,2780,0
20231213,154300,548924980,2780,2780,2780,2780,0
20231213,154200,548924980,2780,2780,2780,2780,0
20231213,154100,548924980,2780,2780,2780,2780,0
20231213,154000,548924980,2780,2780,2780,2780,6803
20231213,153900,548924980,2780,2780,2780,2780,0
20231213,153800,548924980,2780,2780,2780,2780,0
20231213,153700,548924980,2780,2780,2780,2780,0
20231213,153600,548924980,2780,2780,2780,2780,0
20231213,153500,548924980,2780,2780,2780,2780,0
20231213,153400,548924980,2780,2780,2780,2780,0
20231213,153300,548924980,2780,2780,2780,2780,0
20231213,153200,548924980,2780,2780,2780,2780,0
20231213,153100,548924980,2780,2780,2780,2780,0
20231213,153000,548924980,2780,2780,2780,2780,6803
20231213,152900,530012640,2790,2790,2790,2790,0
20231213,152800,530012640,2790,2790,2790,2790,0
20231213,152700,530012640,2790,2790,2790,2790,0
20231213,152600,530012640,2790,2790,2790,2790,0
20231213,152500,530012640,2790,2790,2790,2790,0
20231213,152400,530012640,2790,2790,2790,2790,0
20231213,152300,530012640,2790,2790,2790,2790,0
20231213,152200,530012640,2790,2790,2790,2790,0
20231213,152100,530012640,2790,2790,2790,2790,0
20231213,152000,530012640,2790,2790,2790,2790,0
20231213,151900,530012640,2790,2780,2790,2780,303
20231213,151800,529170270,2790,2785,2790,2780,1061
20231213,151700,526216935,2785,2790,2790,2785,308
20231213,151600,525359150,2790,2785,2790,2785,471
20231213,151500,524047160,2785,2790,2790,2785,379
20231213,151400,522991635,2785,2785,2785,2785,0
20231213,151300,522991635,2785,2785,2785,2785,184
20231213,151200,522479195,2790,2790,2790,2780,776
20231213,151100,520316205,2785,2790,2790,2785,535
20231213,151000,518826055,2790,2790,2790,2790,35
20231213,150900,518728405,2785,2785,2785,2785,0
20231213,150800,518728405,2785,2785,2785,2785,1000
20231213,150700,515943405,2790,2785,2790,2780,841
20231213,150600,513602370,2785,2785,2785,2785,226
20231213,150500,512972960,2785,2790,2790,2785,760
20231213,150400,510855560,2795,2795,2795,2795,41
20231213,150300,510740965,2795,2795,2795,2795,2365
20231213,150200,504130790,2790,2790,2790,2790,400
20231213,150100,503014790,2795,2795,2795,2795,1
20231213,150000,503011995,2790,2790,2790,2790,193
20231213,145900,502473525,2790,2785,2790,2785,2000
20231213,145800,496898525,2785,2795,2795,2785,2240
20231213,145700,490658825,2790,2790,2790,2790,100
20231213,145600,490379825,2790,2795,2800,2790,741
20231213,145500,488312310,2800,2795,2800,2795,382
20231213,145400,487244560,2795,2790,2795,2785,501
20231213,145300,485849260,2795,2795,2795,2795,0
20231213,145200,485849260,2795,2790,2795,2785,7072
20231213,145100,466152020,2790,2795,2795,2790,187
20231213,145000,465630190,2795,2795,2795,2795,5
20231213,144900,465616215,2795,2795,2795,2795,1
20231213,144800,465613420,2795,2790,2795,2785,1401
20231213,144700,461711165,2790,2790,2790,2790,1169
20231213,144600,458449655,2800,2790,2800,2790,36
20231213,144500,458348865,2800,2800,2800,2800,1
20231213,144400,458346065,2790,2790,2790,2790,0
20231213,144300,458346065,2790,2800,2800,2790,499
20231213,144200,456953825,2790,2790,2790,2790,60
20231213,144100,456786425,2790,2800,2800,2790,554
20231213,144000,455235755,2800,2790,2800,2790,117
20231213,143900,454909315,2790,2795,2795,2790,74
20231213,143800,454702800,2800,2790,2800,2790,460
20231213,143700,453419030,2795,2795,2795,2795,594
20231213,143600,451758800,2795,2795,2800,2795,107
20231213,143500,451459730,2800,2790,2800,2790,122
20231213,143400,451119290,2790,2790,2790,2790,476
20231213,143300,449791250,2790,2790,2790,2790,220
20231213,143200,449177450,2790,2790,2790,2790,210
20231213,143100,448591550,2805,2800,2805,2790,104
20231213,143000,448301345,2790,2800,2800,2790,14115
20231213,142900,408842850,2805,2805,2805,2805,241
20231213,142800,408166845,2805,2805,2805,2805,1289
20231213,142700,404551200,2810,2805,2810,2805,2
20231213,142600,404545585,2810,2810,2810,2810,0
20231213,142500,404545585,2810,2805,2810,2805,101
20231213,142400,404262275,2800,2800,2800,2800,0
20231213,142300,404262275,2800,2800,2800,2800,286
20231213,142200,403461475,2800,2800,2800,2800,0
20231213,142100,403461475,2800,2805,2805,2800,257
20231213,142000,402741590,2805,2805,2805,2805,216
20231213,141900,402135710,2795,2795,2795,2795,501
20231213,141800,400735415,2805,2805,2805,2805,2
20231213,141700,400729805,2800,2800,2800,2800,747
20231213,141600,398638205,2800,2805,2805,2800,2071
20231213,141500,392839400,2805,2805,2805,2800,2041
20231213,141400,387124580,2805,2805,2805,2805,0
20231213,141300,387124580,2805,2805,2805,2805,1
20231213,141200,387121775,2800,2800,2800,2800,36
20231213,141100,387020975,2805,2805,2805,2805,0
20231213,141000,387020975,2805,2805,2805,2805,0
20231213,140900,387020975,2805,2805,2805,2805,499
20231213,140800,385621280,2810,2810,2810,2810,224
20231213,140700,384991840,2810,2805,2810,2800,201
20231213,140600,384429015,2810,2810,2810,2810,0
20231213,140500,384429015,2810,2810,2810,2810,0
20231213,140400,384429015,2810,2810,2810,2810,0
20231213,140300,384429015,2810,2810,2810,2810,0
20231213,140200,384429015,2810,2810,2810,2810,1
20231213,140100,384426205,2800,2800,2800,2800,13
20231213,140000,384389805,2810,2810,2810,2810,0
20231213,135900,384389805,2810,2810,2810,2810,0
20231213,135800,384389805,2810,2810,2810,2810,0
20231213,135700,384389805,2810,2800,2810,2800,195
20231213,135600,383843790,2805,2805,2805,2805,873
20231213,135500,381395025,2810,2810,2810,2810,0
20231213,135400,381395025,2810,2800,2810,2800,4
20231213,135300,381383815,2805,2805,2805,2805,1
20231213,135200,381381010,2805,2805,2805,2805,20
20231213,135100,381324910,2810,2810,2810,2810,0
20231213,135000,381324910,2810,2810,2810,2810,0
20231213,134900,381324910,2810,2810,2810,2810,0
20231213,134800,381324910,2810,2810,2810,2810,0
20231213,134700,381324910,2810,2810,2810,2810,1
20231213,134600,381322100,2795,2795,2795,2795,198
20231213,134500,380768690,2800,2800,2800,2800,690
20231213,134400,378836690,2800,2800,2800,2800,95
20231213,134300,378570690,2800,2810,2810,2800,505
20231213,134200,377156585,2800,2800,2800,2800,0
20231213,134100,377156585,2800,2800,2800,2800,0
20231213,134000,377156585,2800,2800,2800,2800,0
20231213,133900,377156585,2800,2805,2805,2800,186
20231213,133800,376635780,2805,2805,2805,2805,7
20231213,133700,376616145,2810,2810,2810,2810,5
20231213,133600,376602095,2800,2805,2805,2800,1052
20231213,133500,373656490,2810,2810,2810,2810,1
20231213,133400,373653680,2810,2810,2810,2810,0
20231213,133300,373653680,2810,2810,2810,2810,0
20231213,133200,373653680,2810,2810,2810,2810,0
20231213,133100,373653680,2810,2810,2810,2810,27
20231213,133000,373577810,2810,2810,2810,2810,1
20231213,132900,373575000,2810,2810,2810,2810,0
20231213,132800,373575000,2810,2810,2810,2810,0
20231213,132700,373575000,2810,2810,2810,2810,5
20231213,132600,373560950,2805,2805,2805,2805,0
20231213,132500,373560950,2805,2815,2815,2805,1423
20231213,132400,369569355,2805,2810,2810,2805,2000
20231213,132300,363956525,2820,2815,2820,2815,243
20231213,132200,363272475,2815,2815,2815,2815,0
20231213,132100,363272475,2815,2815,2820,2815,20
20231213,132000,363216150,2815,2815,2820,2815,235
20231213,131900,362554350,2820,2815,2820,2815,1442
20231213,131800,358494660,2815,2815,2815,2815,1
20231213,131700,358491845,2815,2815,2815,2800,4102
20231213,131600,346996580,2815,2815,2815,2815,0
20231213,131500,346996580,2815,2815,2815,2815,0
20231213,131400,346996580,2815,2815,2815,2815,0
20231213,131300,346996580,2815,2815,2815,2815,1
20231213,131200,346993765,2820,2805,2820,2805,9364
20231213,131100,320675740,2800,2800,2800,2800,0
20231213,131000,320675740,2800,2805,2805,2800,2
20231213,130900,320670135,2805,2805,2805,2805,3
20231213,130800,320661720,2800,2800,2800,2800,203
20231213,130700,320093320,2805,2805,2805,2805,0
20231213,130600,320093320,2805,2805,2805,2805,0
20231213,130500,320093320,2805,2805,2805,2805,4
20231213,130400,320082100,2800,2800,2800,2800,200
20231213,130300,319522100,2805,2805,2805,2805,0
20231213,130200,319522100,2805,2805,2805,2805,0
20231213,130100,319522100,2805,2800,2805,2800,16
20231213,130000,319477295,2805,2805,2805,2805,27
20231213,125900,319401560,2805,2805,2805,2805,679
20231213,125800,317496965,2805,2805,2805,2805,1073
20231213,125700,314487200,2805,2805,2805,2805,0
20231213,125600,314487200,2805,2805,2805,2805,0
20231213,125500,314487200,2805,2805,2805,2805,1
20231213,125400,314484395,2805,2805,2805,2805,0
20231213,125300,314484395,2805,2810,2810,2805,136
20231213,125200,314102910,2805,2805,2805,2805,220
20231213,125100,313485810,2810,2810,2810,2810,0
20231213,125000,313485810,2810,2805,2810,2805,111
20231213,124900,313173945,2805,2805,2805,2805,0
20231213,124800,313173945,2805,2800,2810,2800,56
20231213,124700,313017100,2810,2810,2810,2805,1686
20231213,124600,308281200,2805,2800,2805,2800,2170
20231213,124500,302195755,2800,2800,2800,2800,532
20231213,124400,300706155,2805,2805,2805,2805,0
20231213,124300,300706155,2805,2805,2805,2805,0
20231213,124200,300706155,2805,2800,2805,2800,7
20231213,124100,300686530,2805,2805,2805,2805,0
20231213,124000,300686530,2805,2805,2805,2805,0
20231213,123900,300686530,2805,2805,2805,2805,0
20231213,123800,300686530,2805,2805,2805,2805,1
20231213,123700,300683725,2805,2805,2805,2805,2
20231213,123600,300678115,2805,2805,2805,2805,0
20231213,123500,300678115,2805,2805,2805,2805,0
20231213,123400,300678115,2805,2805,2805,2805,0
20231213,123300,300678115,2805,2805,2805,2805,0
20231213,123200,300678115,2805,2805,2805,2805,0
20231213,123100,300678115,2805,2805,2805,2805,0
20231213,123000,300678115,2805,2805,2805,2805,380
20231213,122900,299612215,2810,2810,2810,2810,0
20231213,122800,299612215,2810,2810,2810,2810,50
20231213,122700,299471715,2810,2810,2810,2810,51
20231213,122600,299328405,2805,2810,2810,2805,125
20231213,122500,298977405,2810,2810,2810,2810,44
20231213,122400,298853765,2810,2810,2810,2805,1002
20231213,122300,296039135,2805,2805,2805,2805,1033
20231213,122200,293141570,2810,2810,2810,2810,0
20231213,122100,293141570,2810,2810,2810,2810,7
20231213,122000,293121900,2810,2810,2810,2805,23
20231213,121900,293057275,2810,2810,2810,2810,0
20231213,121800,293057275,2810,2805,2810,2805,1090
20231213,121700,289996965,2805,2800,2805,2800,49
20231213,121600,289859750,2805,2805,2805,2805,400
20231213,121500,288737750,2805,2805,2805,2805,1365
20231213,121400,284908925,2805,2805,2805,2805,0
20231213,121300,284908925,2805,2805,2805,2805,2
20231213,121200,284903315,2800,2800,2800,2800,216
20231213,121100,284298515,2800,2800,2800,2800,1218
20231213,121000,280888115,2800,2800,2800,2800,2
20231213,120900,280882515,2805,2805,2805,2805,0
20231213,120800,280882515,2805,2805,2805,2805,302
20231213,120700,280035405,2805,2805,2805,2805,150
20231213,120600,279614655,2805,2805,2805,2805,0
20231213,120500,279614655,2805,2805,2805,2805,0
20231213,120400,279614655,2805,2805,2805,2805,0
20231213,120300,279614655,2805,2805,2805,2805,250
20231213,120200,278913405,2805,2805,2805,2805,0
20231213,120100,278913405,2805,2805,2805,2805,0
20231213,120000,278913405,2805,2805,2805,2805,100
20231213,115900,278632905,2800,2800,2800,2800,272
20231213,115800,277871305,2805,2800,2805,2800,232
20231213,115700,277221690,2800,2800,2800,2795,901
20231213,115600,274701390,2800,2800,2800,2800,0
20231213,115500,274701390,2800,2800,2800,2800,0
20231213,115400,274701390,2800,2800,2800,2800,0
20231213,115300,274701390,2800,2790,2800,2790,8
20231213,115200,274679040,2790,2805,2805,2790,1476
20231213,115100,270560790,2795,2805,2805,2795,16
20231213,115000,270516060,2795,2805,2805,2795,72
20231213,114900,270314800,2795,2800,2800,2795,1500
20231213,114800,266122240,2800,2800,2800,2800,109
20231213,114700,265817040,2805,2805,2805,2805,0
20231213,114600,265817040,2805,2805,2805,2805,46
20231213,114500,265688010,2805,2810,2810,2805,137
20231213,114400,265303720,2805,2805,2805,2805,55
20231213,114300,265149445,2810,2810,2810,2810,0
20231213,114200,265149445,2810,2810,2810,2810,20
20231213,114100,265093245,2810,2810,2810,2810,0
20231213,114000,265093245,2810,2800,2810,2800,11002
20231213,113900,234287625,2805,2805,2810,2805,1502
20231213,113800,230074505,2805,2805,2805,2805,1
20231213,113700,230071700,2800,2800,2800,2800,718
20231213,113600,228061300,2800,2800,2800,2795,539
20231213,113500,226553385,2800,2800,2800,2800,0
20231213,113400,226553385,2800,2795,2800,2795,359
20231213,113300,225549965,2800,2800,2800,2800,0
20231213,113200,225549965,2800,2800,2800,2800,0
20231213,113100,225549965,2800,2800,2800,2800,5
20231213,113000,225535965,2800,2800,2800,2800,1
20231213,112900,225533165,2795,2795,2800,2795,407
20231213,112800,224395595,2800,2800,2800,2800,5
20231213,112700,224381595,2800,2800,2800,2800,24
20231213,112600,224314395,2800,2800,2805,2795,3191
20231213,112500,215393835,2805,2805,2805,2805,0
20231213,112400,215393835,2805,2800,2805,2800,101
20231213,112300,215111030,2805,2805,2805,2805,0
20231213,112200,215111030,2805,2805,2805,2805,0
20231213,112100,215111030,2805,2800,2805,2800,218
20231213,112000,214500530,2800,2805,2805,2800,229
20231213,111900,213859160,2805,2805,2805,2805,200
20231213,111800,213298160,2805,2805,2805,2805,1
20231213,111700,213295355,2805,2805,2805,2805,0
20231213,111600,213295355,2805,2805,2805,2805,0
20231213,111500,213295355,2805,2800,2805,2790,131
20231213,111400,212929705,2805,2805,2805,2805,3
20231213,111300,212921290,2800,2800,2800,2800,5
20231213,111200,212907290,2805,2805,2805,2805,3
20231213,111100,212898875,2805,2800,2805,2785,501
20231213,111000,211503040,2805,2805,2805,2805,0
20231213,110900,211503040,2805,2805,2805,2805,0
20231213,110800,211503040,2805,2805,2805,2805,0
20231213,110700,211503040,2805,2805,2805,2805,0
20231213,110600,211503040,2805,2800,2805,2800,732
20231213,110500,209453435,2800,2800,2800,2800,139
20231213,110400,209064235,2800,2800,2800,2800,308
20231213,110300,208201835,2800,2800,2800,2800,102
20231213,110200,207916235,2800,2800,2800,2800,0
20231213,110100,207916235,2800,2800,2800,2800,0
20231213,110000,207916235,2800,2800,2800,2800,0
20231213,105900,207916235,2800,2800,2800,2800,5
20231213,105800,207902235,2800,2800,2800,2800,0
20231213,105700,207902235,2800,2800,2800,2800,0
20231213,105600,207902235,2800,2800,2800,2800,1
20231213,105500,207899435,2795,2795,2795,2795,16
20231213,105400,207854715,2800,2800,2800,2800,0
20231213,105300,207854715,2800,2800,2800,2800,0
20231213,105200,207854715,2800,2800,2800,2800,0
20231213,105100,207854715,2800,2800,2800,2800,0
20231213,105000,207854715,2800,2795,2800,2795,152
20231213,104900,207429865,2800,2800,2800,2800,0
20231213,104800,207429865,2800,2800,2800,2795,472
20231213,104700,206110615,2800,2800,2800,2800,2
20231213,104600,206105015,2800,2800,2800,2800,21
20231213,104500,206046215,2800,2800,2800,2800,20
20231213,104400,205990215,2800,2795,2800,2795,537
20231213,104300,204489295,2795,2795,2795,2795,0
20231213,104200,204489295,2795,2795,2795,2795,0
20231213,104100,204489295,2795,2795,2795,2795,1
20231213,104000,204486500,2795,2795,2795,2795,0
20231213,103900,204486500,2795,2795,2795,2795,0
20231213,103800,204486500,2795,2795,2795,2795,610
20231213,103700,202781550,2790,2785,2790,2785,1392
20231213,103600,198898370,2780,2785,2785,2780,1501
20231213,103500,194718090,2785,2785,2790,2780,1506
20231213,103400,190523880,2785,2785,2790,2785,3501
20231213,103300,180773590,2790,2780,2790,2780,3501
20231213,103200,171033300,2785,2785,2785,2785,2000
20231213,103100,165463300,2790,2790,2790,2790,30
20231213,103000,165379600,2790,2790,2790,2790,10
20231213,102900,165351700,2790,2790,2790,2790,0
20231213,102800,165351700,2790,2790,2790,2790,40
20231213,102700,165240100,2790,2790,2790,2790,0
20231213,102600,165240100,2790,2790,2790,2790,0
20231213,102500,165240100,2790,2790,2790,2790,1
20231213,102400,165237310,2785,2790,2790,2785,951
20231213,102300,162588625,2790,2790,2790,2790,10
20231213,102200,162560725,2790,2790,2790,2790,0
20231213,102100,162560725,2790,2790,2790,2790,0
20231213,102000,162560725,2790,2785,2790,2785,60
20231213,101900,162393375,2790,2790,2790,2790,0
20231213,101800,162393375,2790,2790,2790,2790,2
20231213,101700,162387795,2790,2790,2790,2790,200
20231213,101600,161829795,2790,2785,2790,2785,118
20231213,101500,161500585,2785,2785,2785,2785,0
20231213,101400,161500585,2785,2790,2790,2785,4
20231213,101300,161489440,2785,2785,2785,2775,3417
20231213,101200,151981125,2790,2785,2790,2785,71
20231213,101100,151783385,2790,2790,2790,2790,52
20231213,101000,151638305,2790,2785,2790,2785,836
20231213,100900,149310040,2785,2785,2785,2785,17
20231213,100800,149262695,2785,2785,2785,2780,952
20231213,100700,146616125,2785,2780,2785,2780,287
20231213,100600,145818260,2780,2780,2780,2780,0
20231213,100500,145818260,2780,2780,2780,2780,20
20231213,100400,145762660,2785,2785,2785,2785,2
20231213,100300,145757090,2775,2775,2775,2775,118
20231213,100200,145429640,2775,2785,2785,2775,938
20231213,100100,142825225,2785,2780,2785,2780,2268
20231213,100000,136519245,2785,2785,2785,2785,600
20231213,095900,134848245,2785,2785,2785,2785,192
20231213,095800,134313525,2785,2785,2785,2785,101
20231213,095700,134032240,2785,2785,2785,2785,100
20231213,095600,133753740,2790,2790,2790,2790,0
20231213,095500,133753740,2790,2785,2790,2785,276
20231213,095400,132985075,2790,2795,2795,2790,375
20231213,095300,131938720,2795,2800,2800,2795,33
20231213,095200,131846480,2795,2795,2795,2795,100
20231213,095100,131566980,2800,2800,2800,2800,42
20231213,095000,131449380,2800,2800,2800,2800,1
20231213,094900,131446580,2790,2800,2800,2790,17
20231213,094800,131399050,2800,2800,2800,2800,1
20231213,094700,131396250,2785,2795,2795,2785,13100
20231213,094600,94858405,2800,2800,2800,2800,10
20231213,094500,94830405,2800,2800,2800,2800,0
20231213,094400,94830405,2800,2800,2800,2800,15
20231213,094300,94788405,2795,2795,2795,2795,0
20231213,094200,94788405,2795,2805,2805,2795,112
20231213,094100,94475355,2795,2800,2800,2795,350
20231213,094000,93496355,2800,2800,2800,2800,500
20231213,093900,92096355,2805,2805,2805,2805,1
20231213,093800,92093550,2805,2805,2805,2805,7
20231213,093700,92073915,2795,2795,2805,2795,603
20231213,093600,90386670,2805,2805,2805,2805,1
20231213,093500,90383865,2800,2800,2805,2800,1950
20231213,093400,84921380,2805,2800,2805,2800,4
20231213,093300,84910170,2805,2805,2805,2805,0
20231213,093200,84910170,2805,2805,2805,2805,300
20231213,093100,84068670,2805,2805,2805,2805,26
20231213,093000,83995740,2795,2795,2795,2795,0
20231213,092900,83995740,2795,2805,2805,2795,10
20231213,092800,83967780,2795,2805,2805,2795,360
20231213,092700,82961500,2795,2810,2810,2795,101
20231213,092600,82679180,2810,2810,2810,2810,5
20231213,092500,82665130,2810,2810,2810,2810,0
20231213,092400,82665130,2810,2810,2810,2790,384
20231213,092300,81591840,2810,2810,2810,2810,2
20231213,092200,81586220,2810,2805,2810,2805,171
20231213,092100,81105770,2805,2795,2805,2795,1301
20231213,092000,77462975,2800,2795,2800,2795,810
20231213,091900,75199020,2800,2795,2800,2790,415
20231213,091800,74039145,2800,2790,2800,2790,5654
20231213,091700,58252980,2790,2790,2795,2790,2393
20231213,091600,51575400,2795,2795,2795,2795,100
20231213,091500,51295900,2795,2795,2795,2795,126
20231213,091400,50943730,2795,2795,2795,2790,280
20231213,091300,50161820,2795,2790,2795,2790,813
20231213,091200,47891590,2795,2795,2795,2795,365
20231213,091100,46871415,2795,2795,2795,2790,1316
20231213,091000,43196310,2795,2795,2795,2795,371
20231213,090900,42159365,2795,2800,2800,2790,3421
20231213,090800,32607500,2800,2805,2805,2800,3273
20231213,090700,23442100,2805,2805,2805,2800,621
20231213,090600,21703195,2810,2805,2810,2805,1544
20231213,090500,17372270,2810,2810,2810,2810,60
20231213,090400,17203670,2810,2810,2810,2810,1170
20231213,090300,13915970,2815,2815,2815,2815,10
20231213,090200,13887820,2815,2820,2820,2810,2203
20231213,090100,7697365,2810,2815,2815,2810,718
20231213,090000,5679480,2820,2820,2820,2820,2014