KissMeData/033560/min/candle-20231212.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231212,191500,112133345,3125,3125,3125,3125,88
20231212,191400,112133345,3125,3125,3125,3125,0
20231212,191300,112133345,3125,3125,3125,3125,0
20231212,191200,112133345,3125,3125,3125,3125,0
20231212,191100,112133345,3125,3125,3125,3125,0
20231212,191000,112133345,3125,3125,3125,3125,0
20231212,190900,112133345,3125,3125,3125,3125,0
20231212,190800,112133345,3125,3125,3125,3125,0
20231212,190700,112133345,3125,3125,3125,3125,0
20231212,190600,112133345,3125,3125,3125,3125,0
20231212,190500,112133345,3125,3125,3125,3125,0
20231212,190400,112133345,3125,3125,3125,3125,0
20231212,190300,112133345,3125,3125,3125,3125,0
20231212,190200,112133345,3125,3125,3125,3125,0
20231212,190100,112133345,3125,3125,3125,3125,0
20231212,190000,112133345,3125,3125,3125,3125,0
20231212,185900,112133345,3125,3125,3125,3125,0
20231212,185800,112133345,3125,3125,3125,3125,0
20231212,185700,112133345,3125,3125,3125,3125,0
20231212,185600,112133345,3125,3125,3125,3125,0
20231212,185500,112133345,3125,3125,3125,3125,0
20231212,185400,112133345,3125,3125,3125,3125,0
20231212,185300,112133345,3125,3125,3125,3125,0
20231212,185200,112133345,3125,3125,3125,3125,0
20231212,185100,112133345,3125,3125,3125,3125,0
20231212,185000,112133345,3125,3125,3125,3125,0
20231212,184900,112133345,3125,3125,3125,3125,0
20231212,184800,112133345,3125,3125,3125,3125,0
20231212,184700,112133345,3125,3125,3125,3125,0
20231212,184600,112133345,3125,3125,3125,3125,0
20231212,184500,112133345,3125,3125,3125,3125,88
20231212,184400,112133345,3125,3125,3125,3125,0
20231212,184300,112133345,3125,3125,3125,3125,0
20231212,184200,112133345,3125,3125,3125,3125,0
20231212,184100,112133345,3125,3125,3125,3125,0
20231212,184000,112133345,3125,3125,3125,3125,0
20231212,183900,112133345,3125,3125,3125,3125,0
20231212,183800,112133345,3125,3125,3125,3125,0
20231212,183700,112133345,3125,3125,3125,3125,0
20231212,183600,112133345,3125,3125,3125,3125,0
20231212,183500,112133345,3125,3125,3125,3125,0
20231212,183400,112133345,3125,3125,3125,3125,0
20231212,183300,112133345,3125,3125,3125,3125,0
20231212,183200,112133345,3125,3125,3125,3125,0
20231212,183100,112133345,3125,3125,3125,3125,0
20231212,183000,112133345,3125,3125,3125,3125,0
20231212,182900,112133345,3125,3125,3125,3125,0
20231212,182800,112133345,3125,3125,3125,3125,0
20231212,182700,112133345,3125,3125,3125,3125,0
20231212,182600,112133345,3125,3125,3125,3125,0
20231212,182500,112133345,3125,3125,3125,3125,0
20231212,182400,112133345,3125,3125,3125,3125,0
20231212,182300,112133345,3125,3125,3125,3125,0
20231212,182200,112133345,3125,3125,3125,3125,0
20231212,182100,112133345,3125,3125,3125,3125,0
20231212,182000,112133345,3125,3125,3125,3125,0
20231212,181900,112133345,3125,3125,3125,3125,0
20231212,181800,112133345,3125,3125,3125,3125,0
20231212,181700,112133345,3125,3125,3125,3125,0
20231212,181600,112133345,3125,3125,3125,3125,0
20231212,181500,112133345,3125,3125,3125,3125,88
20231212,181400,112133345,3125,3125,3125,3125,0
20231212,181300,112133345,3125,3125,3125,3125,0
20231212,181200,112133345,3125,3125,3125,3125,0
20231212,181100,112133345,3125,3125,3125,3125,0
20231212,181000,112133345,3125,3125,3125,3125,0
20231212,180900,112133345,3125,3125,3125,3125,0
20231212,180800,112133345,3125,3125,3125,3125,0
20231212,180700,112133345,3125,3125,3125,3125,0
20231212,180600,112133345,3125,3125,3125,3125,0
20231212,180500,112133345,3125,3125,3125,3125,0
20231212,180400,112133345,3125,3125,3125,3125,0
20231212,180300,112133345,3125,3125,3125,3125,0
20231212,180200,112133345,3125,3125,3125,3125,0
20231212,180100,112133345,3125,3125,3125,3125,0
20231212,180000,112133345,3125,3125,3125,3125,0
20231212,175900,112133345,3125,3125,3125,3125,0
20231212,175800,112133345,3125,3125,3125,3125,0
20231212,175700,112133345,3125,3125,3125,3125,0
20231212,175600,112133345,3125,3125,3125,3125,0
20231212,175500,112133345,3125,3125,3125,3125,0
20231212,175400,112133345,3125,3125,3125,3125,0
20231212,175300,112133345,3125,3125,3125,3125,0
20231212,175200,112133345,3125,3125,3125,3125,0
20231212,175100,112133345,3125,3125,3125,3125,0
20231212,175000,112133345,3125,3125,3125,3125,0
20231212,174900,112133345,3125,3125,3125,3125,0
20231212,174800,112133345,3125,3125,3125,3125,0
20231212,174700,112133345,3125,3125,3125,3125,0
20231212,174600,112133345,3125,3125,3125,3125,0
20231212,174500,112133345,3125,3125,3125,3125,88
20231212,174400,112133345,3125,3125,3125,3125,0
20231212,174300,112133345,3125,3125,3125,3125,0
20231212,174200,112133345,3125,3125,3125,3125,0
20231212,174100,112133345,3125,3125,3125,3125,0
20231212,174000,112133345,3125,3125,3125,3125,0
20231212,173900,112133345,3125,3125,3125,3125,0
20231212,173800,112133345,3125,3125,3125,3125,0
20231212,173700,112133345,3125,3125,3125,3125,0
20231212,173600,112133345,3125,3125,3125,3125,0
20231212,173500,112133345,3125,3125,3125,3125,0
20231212,173400,112133345,3125,3125,3125,3125,0
20231212,173300,112133345,3125,3125,3125,3125,0
20231212,173200,112133345,3125,3125,3125,3125,0
20231212,173100,112133345,3125,3125,3125,3125,0
20231212,173000,112133345,3125,3125,3125,3125,0
20231212,172900,112133345,3125,3125,3125,3125,0
20231212,172800,112133345,3125,3125,3125,3125,0
20231212,172700,112133345,3125,3125,3125,3125,0
20231212,172600,112133345,3125,3125,3125,3125,0
20231212,172500,112133345,3125,3125,3125,3125,0
20231212,172400,112133345,3125,3125,3125,3125,0
20231212,172300,112133345,3125,3125,3125,3125,0
20231212,172200,112133345,3125,3125,3125,3125,0
20231212,172100,112133345,3125,3125,3125,3125,0
20231212,172000,112133345,3125,3125,3125,3125,0
20231212,171900,112133345,3125,3125,3125,3125,0
20231212,171800,112133345,3125,3125,3125,3125,0
20231212,171700,112133345,3125,3125,3125,3125,0
20231212,171600,112133345,3125,3125,3125,3125,0
20231212,171500,112133345,3125,3125,3125,3125,88
20231212,171400,112133345,3125,3125,3125,3125,0
20231212,171300,112133345,3125,3125,3125,3125,0
20231212,171200,112133345,3125,3125,3125,3125,0
20231212,171100,112133345,3125,3125,3125,3125,0
20231212,171000,112133345,3125,3125,3125,3125,0
20231212,170900,112133345,3125,3125,3125,3125,0
20231212,170800,112133345,3125,3125,3125,3125,0
20231212,170700,112133345,3125,3125,3125,3125,0
20231212,170600,112133345,3125,3125,3125,3125,0
20231212,170500,112133345,3125,3125,3125,3125,0
20231212,170400,112133345,3125,3125,3125,3125,0
20231212,170300,112133345,3125,3125,3125,3125,0
20231212,170200,112133345,3125,3125,3125,3125,0
20231212,170100,112133345,3125,3125,3125,3125,0
20231212,170000,112133345,3125,3125,3125,3125,0
20231212,165900,112133345,3125,3125,3125,3125,0
20231212,165800,112133345,3125,3125,3125,3125,0
20231212,165700,112133345,3125,3125,3125,3125,0
20231212,165600,112133345,3125,3125,3125,3125,0
20231212,165500,112133345,3125,3125,3125,3125,0
20231212,165400,112133345,3125,3125,3125,3125,0
20231212,165300,112133345,3125,3125,3125,3125,0
20231212,165200,112133345,3125,3125,3125,3125,0
20231212,165100,112133345,3125,3125,3125,3125,0
20231212,165000,112133345,3125,3125,3125,3125,0
20231212,164900,112133345,3125,3125,3125,3125,0
20231212,164800,112133345,3125,3125,3125,3125,0
20231212,164700,112133345,3125,3125,3125,3125,0
20231212,164600,112133345,3125,3125,3125,3125,0
20231212,164500,112133345,3125,3125,3125,3125,88
20231212,164400,112133345,3125,3125,3125,3125,0
20231212,164300,112133345,3125,3125,3125,3125,0
20231212,164200,112133345,3125,3125,3125,3125,0
20231212,164100,112133345,3125,3125,3125,3125,0
20231212,164000,112133345,3125,3125,3125,3125,0
20231212,163900,112133345,3125,3125,3125,3125,0
20231212,163800,112133345,3125,3125,3125,3125,0
20231212,163700,112133345,3125,3125,3125,3125,0
20231212,163600,112133345,3125,3125,3125,3125,0
20231212,163500,112133345,3125,3125,3125,3125,0
20231212,163400,112133345,3125,3125,3125,3125,0
20231212,163300,112133345,3125,3125,3125,3125,0
20231212,163200,112133345,3125,3125,3125,3125,0
20231212,163100,112133345,3125,3125,3125,3125,0
20231212,163000,112133345,3125,3125,3125,3125,0
20231212,162900,112133345,3125,3125,3125,3125,0
20231212,162800,112133345,3125,3125,3125,3125,0
20231212,162700,112133345,3125,3125,3125,3125,0
20231212,162600,112133345,3125,3125,3125,3125,0
20231212,162500,112133345,3125,3125,3125,3125,0
20231212,162400,112133345,3125,3125,3125,3125,0
20231212,162300,112133345,3125,3125,3125,3125,0
20231212,162200,112133345,3125,3125,3125,3125,0
20231212,162100,112133345,3125,3125,3125,3125,0
20231212,162000,112133345,3125,3125,3125,3125,0
20231212,161900,112133345,3125,3125,3125,3125,0
20231212,161800,112133345,3125,3125,3125,3125,0
20231212,161700,112133345,3125,3125,3125,3125,0
20231212,161600,112133345,3125,3125,3125,3125,0
20231212,161500,112133345,3125,3125,3125,3125,88
20231212,161400,112133345,3125,3125,3125,3125,0
20231212,161300,112133345,3125,3125,3125,3125,0
20231212,161200,112133345,3125,3125,3125,3125,0
20231212,161100,112133345,3125,3125,3125,3125,0
20231212,161000,112133345,3125,3125,3125,3125,0
20231212,160900,112133345,3125,3125,3125,3125,0
20231212,160800,112133345,3125,3125,3125,3125,0
20231212,160700,112133345,3125,3125,3125,3125,0
20231212,160600,112133345,3125,3125,3125,3125,0
20231212,160500,112133345,3125,3125,3125,3125,0
20231212,160400,112133345,3125,3125,3125,3125,0
20231212,160300,112133345,3125,3125,3125,3125,0
20231212,160200,112133345,3125,3125,3125,3125,0
20231212,160100,112133345,3125,3125,3125,3125,0
20231212,160000,112133345,3125,3125,3125,3125,0
20231212,155900,112133345,3125,3125,3125,3125,0
20231212,155800,112133345,3125,3125,3125,3125,0
20231212,155700,112133345,3125,3125,3125,3125,0
20231212,155600,112133345,3125,3125,3125,3125,0
20231212,155500,112133345,3125,3125,3125,3125,0
20231212,155400,112133345,3125,3125,3125,3125,0
20231212,155300,112133345,3125,3125,3125,3125,0
20231212,155200,112133345,3125,3125,3125,3125,0
20231212,155100,112133345,3125,3125,3125,3125,0
20231212,155000,112133345,3125,3125,3125,3125,0
20231212,154900,112133345,3125,3125,3125,3125,0
20231212,154800,112133345,3125,3125,3125,3125,0
20231212,154700,112133345,3125,3125,3125,3125,0
20231212,154600,112133345,3125,3125,3125,3125,0
20231212,154500,112133345,3125,3125,3125,3125,88
20231212,154400,112133345,3125,3125,3125,3125,0
20231212,154300,112133345,3125,3125,3125,3125,0
20231212,154200,112133345,3125,3125,3125,3125,0
20231212,154100,112133345,3125,3125,3125,3125,0
20231212,154000,112133345,3125,3125,3125,3125,0
20231212,153900,112133345,3125,3125,3125,3125,0
20231212,153800,112133345,3125,3125,3125,3125,0
20231212,153700,112133345,3125,3125,3125,3125,0
20231212,153600,112133345,3125,3125,3125,3125,0
20231212,153500,112133345,3125,3125,3125,3125,0
20231212,153400,112133345,3125,3125,3125,3125,0
20231212,153300,112133345,3125,3125,3125,3125,0
20231212,153200,112133345,3125,3125,3125,3125,0
20231212,153100,112133345,3125,3125,3125,3125,0
20231212,153000,112133345,3125,3125,3125,3125,88
20231212,152900,111858345,3125,3125,3125,3125,0
20231212,152800,111858345,3125,3125,3125,3125,0
20231212,152700,111858345,3125,3125,3125,3125,0
20231212,152600,111858345,3125,3125,3125,3125,0
20231212,152500,111858345,3125,3125,3125,3125,0
20231212,152400,111858345,3125,3125,3125,3125,0
20231212,152300,111858345,3125,3125,3125,3125,0
20231212,152200,111858345,3125,3125,3125,3125,0
20231212,152100,111858345,3125,3125,3125,3125,0
20231212,152000,111858345,3125,3125,3125,3125,0
20231212,151900,111858345,3125,3125,3125,3125,0
20231212,151800,111858345,3125,3125,3125,3125,0
20231212,151700,111858345,3125,3120,3125,3120,33
20231212,151600,111755240,3110,3115,3115,3110,1113
20231212,151500,108290230,3125,3125,3125,3125,0
20231212,151400,108290230,3125,3125,3125,3125,480
20231212,151300,106790230,3125,3125,3125,3125,0
20231212,151200,106790230,3125,3125,3125,3125,0
20231212,151100,106790230,3125,3125,3125,3125,0
20231212,151000,106790230,3125,3125,3125,3125,0
20231212,150900,106790230,3125,3125,3125,3125,0
20231212,150800,106790230,3125,3120,3125,3115,1503
20231212,150700,102106985,3120,3120,3120,3120,0
20231212,150600,102106985,3120,3120,3120,3120,0
20231212,150500,102106985,3120,3120,3120,3120,0
20231212,150400,102106985,3120,3120,3120,3120,0
20231212,150300,102106985,3120,3120,3120,3120,0
20231212,150200,102106985,3120,3120,3120,3120,0
20231212,150100,102106985,3120,3120,3120,3120,0
20231212,150000,102106985,3120,3120,3120,3120,791
20231212,145900,99639065,3120,3120,3120,3120,0
20231212,145800,99639065,3120,3120,3120,3120,0
20231212,145700,99639065,3120,3120,3120,3120,0
20231212,145600,99639065,3120,3120,3120,3120,0
20231212,145500,99639065,3120,3120,3120,3120,0
20231212,145400,99639065,3120,3120,3120,3120,0
20231212,145300,99639065,3120,3120,3120,3120,0
20231212,145200,99639065,3120,3120,3120,3120,0
20231212,145100,99639065,3120,3120,3120,3120,0
20231212,145000,99639065,3120,3120,3120,3120,0
20231212,144900,99639065,3120,3120,3120,3120,0
20231212,144800,99639065,3120,3120,3120,3120,10
20231212,144700,99607865,3120,3120,3120,3120,0
20231212,144600,99607865,3120,3120,3120,3120,0
20231212,144500,99607865,3120,3120,3120,3120,0
20231212,144400,99607865,3120,3120,3120,3120,0
20231212,144300,99607865,3120,3120,3120,3120,0
20231212,144200,99607865,3120,3120,3120,3120,10
20231212,144100,99576665,3125,3125,3125,3125,0
20231212,144000,99576665,3125,3125,3125,3125,0
20231212,143900,99576665,3125,3125,3125,3125,0
20231212,143800,99576665,3125,3125,3125,3125,0
20231212,143700,99576665,3125,3125,3125,3125,0
20231212,143600,99576665,3125,3125,3125,3125,0
20231212,143500,99576665,3125,3125,3125,3125,0
20231212,143400,99576665,3125,3125,3125,3125,0
20231212,143300,99576665,3125,3125,3125,3125,0
20231212,143200,99576665,3125,3125,3125,3125,0
20231212,143100,99576665,3125,3125,3125,3125,0
20231212,143000,99576665,3125,3125,3125,3125,0
20231212,142900,99576665,3125,3125,3125,3125,0
20231212,142800,99576665,3125,3125,3125,3125,0
20231212,142700,99576665,3125,3125,3125,3125,0
20231212,142600,99576665,3125,3125,3125,3125,0
20231212,142500,99576665,3125,3125,3125,3125,0
20231212,142400,99576665,3125,3125,3125,3125,0
20231212,142300,99576665,3125,3125,3125,3125,0
20231212,142200,99576665,3125,3125,3125,3125,0
20231212,142100,99576665,3125,3125,3125,3125,0
20231212,142000,99576665,3125,3125,3125,3125,0
20231212,141900,99576665,3125,3125,3125,3125,0
20231212,141800,99576665,3125,3125,3125,3125,0
20231212,141700,99576665,3125,3125,3125,3125,0
20231212,141600,99576665,3125,3125,3125,3125,0
20231212,141500,99576665,3125,3125,3125,3125,0
20231212,141400,99576665,3125,3125,3125,3125,0
20231212,141300,99576665,3125,3125,3125,3125,0
20231212,141200,99576665,3125,3125,3125,3125,0
20231212,141100,99576665,3125,3125,3125,3125,0
20231212,141000,99576665,3125,3125,3125,3125,0
20231212,140900,99576665,3125,3125,3125,3125,0
20231212,140800,99576665,3125,3125,3125,3125,0
20231212,140700,99576665,3125,3125,3125,3125,0
20231212,140600,99576665,3125,3125,3125,3125,0
20231212,140500,99576665,3125,3125,3125,3125,0
20231212,140400,99576665,3125,3125,3125,3125,0
20231212,140300,99576665,3125,3125,3125,3125,0
20231212,140200,99576665,3125,3125,3125,3125,0
20231212,140100,99576665,3125,3125,3125,3125,0
20231212,140000,99576665,3125,3125,3125,3125,100
20231212,135900,99264165,3125,3125,3125,3125,0
20231212,135800,99264165,3125,3125,3125,3125,0
20231212,135700,99264165,3125,3125,3125,3125,0
20231212,135600,99264165,3125,3125,3125,3125,0
20231212,135500,99264165,3125,3125,3125,3125,5
20231212,135400,99248540,3125,3125,3125,3125,0
20231212,135300,99248540,3125,3125,3125,3125,0
20231212,135200,99248540,3125,3125,3125,3125,0
20231212,135100,99248540,3125,3125,3125,3125,0
20231212,135000,99248540,3125,3125,3125,3125,0
20231212,134900,99248540,3125,3125,3125,3125,0
20231212,134800,99248540,3125,3125,3125,3125,0
20231212,134700,99248540,3125,3125,3125,3125,0
20231212,134600,99248540,3125,3125,3125,3125,0
20231212,134500,99248540,3125,3125,3125,3125,0
20231212,134400,99248540,3125,3125,3125,3125,0
20231212,134300,99248540,3125,3125,3125,3125,0
20231212,134200,99248540,3125,3125,3125,3125,0
20231212,134100,99248540,3125,3125,3125,3125,0
20231212,134000,99248540,3125,3125,3125,3125,0
20231212,133900,99248540,3125,3125,3125,3125,0
20231212,133800,99248540,3125,3125,3125,3125,0
20231212,133700,99248540,3125,3125,3125,3125,0
20231212,133600,99248540,3125,3125,3125,3125,44
20231212,133500,99111040,3120,3120,3120,3120,0
20231212,133400,99111040,3120,3120,3120,3120,0
20231212,133300,99111040,3120,3120,3120,3120,0
20231212,133200,99111040,3120,3120,3120,3120,0
20231212,133100,99111040,3120,3120,3120,3120,0
20231212,133000,99111040,3120,3120,3120,3120,0
20231212,132900,99111040,3120,3120,3120,3120,0
20231212,132800,99111040,3120,3120,3120,3120,1000
20231212,132700,95991040,3120,3120,3120,3120,500
20231212,132600,94431040,3110,3110,3110,3110,0
20231212,132500,94431040,3110,3120,3120,3110,900
20231212,132400,91629950,3130,3130,3130,3130,0
20231212,132300,91629950,3130,3130,3130,3130,0
20231212,132200,91629950,3130,3130,3130,3130,0
20231212,132100,91629950,3130,3130,3130,3130,0
20231212,132000,91629950,3130,3130,3130,3130,0
20231212,131900,91629950,3130,3130,3130,3130,0
20231212,131800,91629950,3130,3130,3130,3130,0
20231212,131700,91629950,3130,3130,3130,3130,0
20231212,131600,91629950,3130,3130,3130,3130,0
20231212,131500,91629950,3130,3130,3130,3130,0
20231212,131400,91629950,3130,3130,3130,3130,0
20231212,131300,91629950,3130,3130,3130,3130,0
20231212,131200,91629950,3130,3130,3130,3130,0
20231212,131100,91629950,3130,3130,3130,3130,0
20231212,131000,91629950,3130,3130,3130,3130,0
20231212,130900,91629950,3130,3130,3130,3130,0
20231212,130800,91629950,3130,3130,3130,3130,0
20231212,130700,91629950,3130,3130,3130,3130,0
20231212,130600,91629950,3130,3130,3130,3130,0
20231212,130500,91629950,3130,3130,3130,3130,1
20231212,130400,91626820,3120,3120,3120,3120,0
20231212,130300,91626820,3120,3120,3120,3120,0
20231212,130200,91626820,3120,3120,3120,3120,0
20231212,130100,91626820,3120,3120,3120,3120,0
20231212,130000,91626820,3120,3120,3120,3120,0
20231212,125900,91626820,3120,3120,3120,3120,0
20231212,125800,91626820,3120,3120,3120,3120,81
20231212,125700,91374100,3120,3120,3120,3120,419
20231212,125600,90066820,3120,3130,3130,3120,959
20231212,125500,87072510,3135,3135,3135,3135,0
20231212,125400,87072510,3135,3135,3135,3135,0
20231212,125300,87072510,3135,3135,3135,3135,0
20231212,125200,87072510,3135,3135,3135,3135,0
20231212,125100,87072510,3135,3135,3135,3135,0
20231212,125000,87072510,3135,3135,3135,3135,0
20231212,124900,87072510,3135,3135,3135,3135,0
20231212,124800,87072510,3135,3135,3135,3135,0
20231212,124700,87072510,3135,3135,3135,3135,0
20231212,124600,87072510,3135,3135,3135,3135,0
20231212,124500,87072510,3135,3135,3135,3135,0
20231212,124400,87072510,3135,3135,3135,3135,1
20231212,124300,87069375,3135,3135,3135,3135,0
20231212,124200,87069375,3135,3135,3135,3135,69
20231212,124100,86853060,3135,3140,3140,3130,1742
20231212,124000,81399405,3145,3145,3145,3145,0
20231212,123900,81399405,3145,3145,3145,3145,0
20231212,123800,81399405,3145,3145,3145,3145,0
20231212,123700,81399405,3145,3145,3145,3145,57
20231212,123600,81220140,3145,3145,3145,3145,0
20231212,123500,81220140,3145,3145,3145,3145,1
20231212,123400,81216995,3140,3130,3145,3130,72
20231212,123300,80990595,3130,3125,3130,3115,2630
20231212,123200,72773125,3115,3135,3135,3115,4865
20231212,123100,57584870,3145,3145,3145,3145,0
20231212,123000,57584870,3145,3145,3145,3145,0
20231212,122900,57584870,3145,3145,3145,3145,0
20231212,122800,57584870,3145,3145,3145,3145,0
20231212,122700,57584870,3145,3145,3145,3145,0
20231212,122600,57584870,3145,3145,3145,3145,0
20231212,122500,57584870,3145,3145,3145,3145,0
20231212,122400,57584870,3145,3150,3150,3145,137
20231212,122300,57153820,3150,3150,3150,3150,63
20231212,122200,56955370,3150,3150,3150,3150,0
20231212,122100,56955370,3150,3150,3150,3150,0
20231212,122000,56955370,3150,3150,3150,3150,0
20231212,121900,56955370,3150,3150,3150,3150,0
20231212,121800,56955370,3150,3150,3150,3150,0
20231212,121700,56955370,3150,3150,3150,3150,0
20231212,121600,56955370,3150,3150,3150,3150,0
20231212,121500,56955370,3150,3150,3150,3150,0
20231212,121400,56955370,3150,3150,3150,3150,0
20231212,121300,56955370,3150,3150,3150,3150,0
20231212,121200,56955370,3150,3150,3150,3150,100
20231212,121100,56640370,3150,3150,3150,3150,0
20231212,121000,56640370,3150,3150,3150,3150,0
20231212,120900,56640370,3150,3150,3150,3150,0
20231212,120800,56640370,3150,3150,3150,3150,0
20231212,120700,56640370,3150,3150,3150,3150,0
20231212,120600,56640370,3150,3150,3150,3150,0
20231212,120500,56640370,3150,3150,3150,3150,0
20231212,120400,56640370,3150,3150,3150,3150,0
20231212,120300,56640370,3150,3150,3150,3150,0
20231212,120200,56640370,3150,3150,3150,3150,0
20231212,120100,56640370,3150,3150,3150,3150,0
20231212,120000,56640370,3150,3150,3150,3150,0
20231212,115900,56640370,3150,3150,3150,3150,0
20231212,115800,56640370,3150,3150,3150,3150,0
20231212,115700,56640370,3150,3150,3150,3150,0
20231212,115600,56640370,3150,3150,3150,3150,0
20231212,115500,56640370,3150,3150,3150,3150,0
20231212,115400,56640370,3150,3150,3150,3150,0
20231212,115300,56640370,3150,3150,3150,3150,2
20231212,115200,56634070,3150,3150,3150,3150,4
20231212,115100,56621470,3150,3150,3150,3150,0
20231212,115000,56621470,3150,3150,3150,3150,584
20231212,114900,54781870,3150,3150,3150,3150,10
20231212,114800,54750370,3150,3150,3150,3150,0
20231212,114700,54750370,3150,3150,3150,3150,0
20231212,114600,54750370,3150,3150,3150,3150,0
20231212,114500,54750370,3150,3150,3150,3150,0
20231212,114400,54750370,3150,3150,3150,3150,0
20231212,114300,54750370,3150,3150,3150,3150,0
20231212,114200,54750370,3150,3150,3150,3150,0
20231212,114100,54750370,3150,3150,3150,3150,0
20231212,114000,54750370,3150,3150,3150,3150,0
20231212,113900,54750370,3150,3150,3150,3150,0
20231212,113800,54750370,3150,3150,3150,3150,10
20231212,113700,54718870,3150,3150,3150,3150,30
20231212,113600,54624370,3145,3145,3145,3145,0
20231212,113500,54624370,3145,3140,3145,3140,200
20231212,113400,53995395,3140,3135,3140,3135,326
20231212,113300,52973375,3125,3145,3145,3125,1458
20231212,113200,48403040,3150,3150,3150,3150,0
20231212,113100,48403040,3150,3150,3150,3150,0
20231212,113000,48403040,3150,3150,3150,3150,0
20231212,112900,48403040,3150,3150,3150,3150,0
20231212,112800,48403040,3150,3140,3150,3140,4
20231212,112700,48390460,3130,3130,3130,3130,0
20231212,112600,48390460,3130,3140,3140,3130,1400
20231212,112500,44008280,3145,3145,3145,3145,0
20231212,112400,44008280,3145,3145,3145,3145,0
20231212,112300,44008280,3145,3145,3145,3145,0
20231212,112200,44008280,3145,3145,3145,3145,0
20231212,112100,44008280,3145,3145,3145,3145,0
20231212,112000,44008280,3145,3145,3145,3145,0
20231212,111900,44008280,3145,3145,3145,3145,0
20231212,111800,44008280,3145,3145,3145,3145,0
20231212,111700,44008280,3145,3145,3145,3145,0
20231212,111600,44008280,3145,3145,3145,3145,0
20231212,111500,44008280,3145,3145,3145,3145,0
20231212,111400,44008280,3145,3145,3145,3145,0
20231212,111300,44008280,3145,3145,3145,3145,0
20231212,111200,44008280,3145,3145,3145,3145,0
20231212,111100,44008280,3145,3145,3145,3145,2
20231212,111000,44001990,3140,3140,3140,3140,2
20231212,110900,43995710,3145,3145,3145,3145,14
20231212,110800,43951680,3145,3140,3145,3140,50
20231212,110700,43794640,3140,3140,3140,3140,53
20231212,110600,43628220,3155,3140,3155,3140,13
20231212,110500,43587370,3140,3140,3155,3140,1349
20231212,110400,39344815,3155,3155,3155,3130,1005
20231212,110300,36198830,3135,3145,3155,3130,1019
20231212,110200,33009090,3130,3145,3145,3130,1018
20231212,110100,29817060,3155,3155,3155,3155,0
20231212,110000,29817060,3155,3155,3155,3155,1
20231212,105900,29813905,3145,3145,3145,3145,0
20231212,105800,29813905,3145,3145,3145,3145,4
20231212,105700,29801325,3140,3140,3140,3140,0
20231212,105600,29801325,3140,3140,3140,3140,0
20231212,105500,29801325,3140,3140,3140,3140,3
20231212,105400,29791905,3140,3140,3140,3130,2656
20231212,105300,21462775,3155,3155,3155,3155,0
20231212,105200,21462775,3155,3155,3155,3155,0
20231212,105100,21462775,3155,3155,3155,3155,0
20231212,105000,21462775,3155,3155,3155,3155,0
20231212,104900,21462775,3155,3155,3155,3155,0
20231212,104800,21462775,3155,3155,3155,3155,0
20231212,104700,21462775,3155,3155,3155,3155,0
20231212,104600,21462775,3155,3155,3155,3155,0
20231212,104500,21462775,3155,3155,3155,3155,0
20231212,104400,21462775,3155,3155,3155,3155,0
20231212,104300,21462775,3155,3155,3155,3155,0
20231212,104200,21462775,3155,3155,3155,3155,0
20231212,104100,21462775,3155,3155,3155,3155,0
20231212,104000,21462775,3155,3155,3155,3155,0
20231212,103900,21462775,3155,3155,3155,3155,0
20231212,103800,21462775,3155,3155,3155,3155,0
20231212,103700,21462775,3155,3155,3155,3155,0
20231212,103600,21462775,3155,3155,3155,3155,0
20231212,103500,21462775,3155,3155,3155,3155,0
20231212,103400,21462775,3155,3155,3155,3155,0
20231212,103300,21462775,3155,3155,3155,3155,0
20231212,103200,21462775,3155,3155,3155,3155,0
20231212,103100,21462775,3155,3155,3155,3155,0
20231212,103000,21462775,3155,3155,3155,3155,0
20231212,102900,21462775,3155,3150,3155,3150,2
20231212,102800,21456470,3150,3150,3150,3150,585
20231212,102700,19613720,3145,3145,3145,3145,68
20231212,102600,19399860,3150,3150,3150,3150,4
20231212,102500,19387260,3155,3155,3155,3155,0
20231212,102400,19387260,3155,3155,3155,3155,0
20231212,102300,19387260,3155,3155,3155,3155,0
20231212,102200,19387260,3155,3155,3155,3155,0
20231212,102100,19387260,3155,3155,3155,3155,0
20231212,102000,19387260,3155,3155,3155,3155,0
20231212,101900,19387260,3155,3155,3155,3155,1
20231212,101800,19384105,3150,3150,3150,3150,0
20231212,101700,19384105,3150,3150,3150,3150,0
20231212,101600,19384105,3150,3150,3150,3150,1
20231212,101500,19380955,3155,3155,3155,3155,0
20231212,101400,19380955,3155,3155,3155,3155,0
20231212,101300,19380955,3155,3155,3155,3155,0
20231212,101200,19380955,3155,3155,3155,3155,0
20231212,101100,19380955,3155,3155,3155,3155,0
20231212,101000,19380955,3155,3155,3155,3155,0
20231212,100900,19380955,3155,3155,3155,3155,0
20231212,100800,19380955,3155,3155,3155,3155,0
20231212,100700,19380955,3155,3155,3155,3155,0
20231212,100600,19380955,3155,3155,3155,3155,0
20231212,100500,19380955,3155,3155,3155,3155,0
20231212,100400,19380955,3155,3155,3155,3155,0
20231212,100300,19380955,3155,3155,3155,3155,1
20231212,100200,19377800,3155,3155,3155,3155,0
20231212,100100,19377800,3155,3155,3155,3155,0
20231212,100000,19377800,3155,3155,3155,3155,1
20231212,095900,19374645,3150,3150,3150,3150,3
20231212,095800,19365195,3140,3140,3140,3140,0
20231212,095700,19365195,3140,3140,3140,3140,1
20231212,095600,19362055,3150,3150,3150,3150,0
20231212,095500,19362055,3150,3145,3150,3145,1697
20231212,095400,14017095,3145,3145,3145,3145,10
20231212,095300,13985645,3145,3145,3145,3145,0
20231212,095200,13985645,3145,3145,3145,3145,0
20231212,095100,13985645,3145,3145,3145,3145,42
20231212,095000,13853555,3145,3155,3155,3145,1695
20231212,094900,8521900,3190,3190,3190,3190,0
20231212,094800,8521900,3190,3165,3190,3165,34
20231212,094700,8413465,3175,3175,3175,3175,2
20231212,094600,8407115,3175,3160,3185,3150,29
20231212,094500,8314860,3185,3160,3185,3160,13
20231212,094400,8273545,3160,3160,3170,3160,226
20231212,094300,7557935,3170,3160,3190,3160,416
20231212,094200,6234340,3150,3150,3150,3150,0
20231212,094100,6234340,3150,3150,3150,3150,0
20231212,094000,6234340,3150,3150,3150,3150,13
20231212,093900,6193390,3140,3140,3140,3140,339
20231212,093800,5128930,3140,3155,3185,3140,3
20231212,093700,5119450,3185,3150,3185,3150,3
20231212,093600,5109960,3140,3140,3140,3140,1
20231212,093500,5106820,3140,3160,3160,3140,156
20231212,093400,4615585,3190,3190,3190,3190,0
20231212,093300,4615585,3190,3190,3190,3190,0
20231212,093200,4615585,3190,3190,3190,3190,0
20231212,093100,4615585,3190,3190,3190,3190,0
20231212,093000,4615585,3190,3190,3190,3190,0
20231212,092900,4615585,3190,3190,3190,3190,0
20231212,092800,4615585,3190,3190,3190,3190,0
20231212,092700,4615585,3190,3190,3190,3190,0
20231212,092600,4615585,3190,3190,3190,3190,0
20231212,092500,4615585,3190,3190,3190,3190,0
20231212,092400,4615585,3190,3150,3190,3150,6
20231212,092300,4596635,3145,3175,3175,3145,103
20231212,092200,4271915,3195,3195,3195,3195,0
20231212,092100,4271915,3195,3185,3195,3175,259
20231212,092000,3445665,3175,3165,3185,3165,258
20231212,091900,2624875,3160,3160,3160,3160,0
20231212,091800,2624875,3160,3155,3160,3155,47
20231212,091700,2476520,3145,3145,3145,3145,3
20231212,091600,2467085,3155,3155,3155,3145,72
20231212,091500,2239965,3155,3155,3155,3155,0
20231212,091400,2239965,3155,3155,3155,3155,0
20231212,091300,2239965,3155,3150,3155,3150,156
20231212,091200,1747845,3135,3135,3135,3135,0
20231212,091100,1747845,3135,3135,3135,3135,20
20231212,091000,1685145,3135,3135,3135,3135,1
20231212,090900,1682010,3135,3135,3135,3135,0
20231212,090800,1682010,3135,3140,3140,3135,374
20231212,090700,509510,3130,3130,3130,3130,0
20231212,090600,509510,3130,3130,3130,3130,0
20231212,090500,509510,3130,3135,3135,3130,14
20231212,090400,465680,3115,3150,3150,3115,35
20231212,090300,356515,3155,3155,3155,3155,113
20231212,090200,0,3155,3155,3155,3155,0
20231212,090100,0,3155,3155,3155,3155,0
20231212,090000,0,3155,3155,3155,3155,0