KissMeData/033560/min/candle-20231215.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231215,191500,84335345,3130,3130,3130,3130,662
20231215,191400,84335345,3130,3130,3130,3130,0
20231215,191300,84335345,3130,3130,3130,3130,0
20231215,191200,84335345,3130,3130,3130,3130,0
20231215,191100,84335345,3130,3130,3130,3130,0
20231215,191000,84335345,3130,3130,3130,3130,0
20231215,190900,84335345,3130,3130,3130,3130,0
20231215,190800,84335345,3130,3130,3130,3130,0
20231215,190700,84335345,3130,3130,3130,3130,0
20231215,190600,84335345,3130,3130,3130,3130,0
20231215,190500,84335345,3130,3130,3130,3130,0
20231215,190400,84335345,3130,3130,3130,3130,0
20231215,190300,84335345,3130,3130,3130,3130,0
20231215,190200,84335345,3130,3130,3130,3130,0
20231215,190100,84335345,3130,3130,3130,3130,0
20231215,190000,84335345,3130,3130,3130,3130,0
20231215,185900,84335345,3130,3130,3130,3130,0
20231215,185800,84335345,3130,3130,3130,3130,0
20231215,185700,84335345,3130,3130,3130,3130,0
20231215,185600,84335345,3130,3130,3130,3130,0
20231215,185500,84335345,3130,3130,3130,3130,0
20231215,185400,84335345,3130,3130,3130,3130,0
20231215,185300,84335345,3130,3130,3130,3130,0
20231215,185200,84335345,3130,3130,3130,3130,0
20231215,185100,84335345,3130,3130,3130,3130,0
20231215,185000,84335345,3130,3130,3130,3130,0
20231215,184900,84335345,3130,3130,3130,3130,0
20231215,184800,84335345,3130,3130,3130,3130,0
20231215,184700,84335345,3130,3130,3130,3130,0
20231215,184600,84335345,3130,3130,3130,3130,0
20231215,184500,84335345,3130,3130,3130,3130,662
20231215,184400,84335345,3130,3130,3130,3130,0
20231215,184300,84335345,3130,3130,3130,3130,0
20231215,184200,84335345,3130,3130,3130,3130,0
20231215,184100,84335345,3130,3130,3130,3130,0
20231215,184000,84335345,3130,3130,3130,3130,0
20231215,183900,84335345,3130,3130,3130,3130,0
20231215,183800,84335345,3130,3130,3130,3130,0
20231215,183700,84335345,3130,3130,3130,3130,0
20231215,183600,84335345,3130,3130,3130,3130,0
20231215,183500,84335345,3130,3130,3130,3130,0
20231215,183400,84335345,3130,3130,3130,3130,0
20231215,183300,84335345,3130,3130,3130,3130,0
20231215,183200,84335345,3130,3130,3130,3130,0
20231215,183100,84335345,3130,3130,3130,3130,0
20231215,183000,84335345,3130,3130,3130,3130,0
20231215,182900,84335345,3130,3130,3130,3130,0
20231215,182800,84335345,3130,3130,3130,3130,0
20231215,182700,84335345,3130,3130,3130,3130,0
20231215,182600,84335345,3130,3130,3130,3130,0
20231215,182500,84335345,3130,3130,3130,3130,0
20231215,182400,84335345,3130,3130,3130,3130,0
20231215,182300,84335345,3130,3130,3130,3130,0
20231215,182200,84335345,3130,3130,3130,3130,0
20231215,182100,84335345,3130,3130,3130,3130,0
20231215,182000,84335345,3130,3130,3130,3130,0
20231215,181900,84335345,3130,3130,3130,3130,0
20231215,181800,84335345,3130,3130,3130,3130,0
20231215,181700,84335345,3130,3130,3130,3130,0
20231215,181600,84335345,3130,3130,3130,3130,0
20231215,181500,84335345,3130,3130,3130,3130,662
20231215,181400,84335345,3130,3130,3130,3130,0
20231215,181300,84335345,3130,3130,3130,3130,0
20231215,181200,84335345,3130,3130,3130,3130,0
20231215,181100,84335345,3130,3130,3130,3130,0
20231215,181000,84335345,3130,3130,3130,3130,0
20231215,180900,84335345,3130,3130,3130,3130,0
20231215,180800,84335345,3130,3130,3130,3130,0
20231215,180700,84335345,3130,3130,3130,3130,0
20231215,180600,84335345,3130,3130,3130,3130,0
20231215,180500,84335345,3130,3130,3130,3130,0
20231215,180400,84335345,3130,3130,3130,3130,0
20231215,180300,84335345,3130,3130,3130,3130,0
20231215,180200,84335345,3130,3130,3130,3130,0
20231215,180100,84335345,3130,3130,3130,3130,0
20231215,180000,84335345,3130,3130,3130,3130,0
20231215,175900,84335345,3130,3130,3130,3130,0
20231215,175800,84335345,3130,3130,3130,3130,0
20231215,175700,84335345,3130,3130,3130,3130,0
20231215,175600,84335345,3130,3130,3130,3130,0
20231215,175500,84335345,3130,3130,3130,3130,0
20231215,175400,84335345,3130,3130,3130,3130,0
20231215,175300,84335345,3130,3130,3130,3130,0
20231215,175200,84335345,3130,3130,3130,3130,0
20231215,175100,84335345,3130,3130,3130,3130,0
20231215,175000,84335345,3130,3130,3130,3130,0
20231215,174900,84335345,3130,3130,3130,3130,0
20231215,174800,84335345,3130,3130,3130,3130,0
20231215,174700,84335345,3130,3130,3130,3130,0
20231215,174600,84335345,3130,3130,3130,3130,0
20231215,174500,84335345,3130,3130,3130,3130,662
20231215,174400,84335345,3130,3130,3130,3130,0
20231215,174300,84335345,3130,3130,3130,3130,0
20231215,174200,84335345,3130,3130,3130,3130,0
20231215,174100,84335345,3130,3130,3130,3130,0
20231215,174000,84335345,3130,3130,3130,3130,0
20231215,173900,84335345,3130,3130,3130,3130,0
20231215,173800,84335345,3130,3130,3130,3130,0
20231215,173700,84335345,3130,3130,3130,3130,0
20231215,173600,84335345,3130,3130,3130,3130,0
20231215,173500,84335345,3130,3130,3130,3130,0
20231215,173400,84335345,3130,3130,3130,3130,0
20231215,173300,84335345,3130,3130,3130,3130,0
20231215,173200,84335345,3130,3130,3130,3130,0
20231215,173100,84335345,3130,3130,3130,3130,0
20231215,173000,84335345,3130,3130,3130,3130,0
20231215,172900,84335345,3130,3130,3130,3130,0
20231215,172800,84335345,3130,3130,3130,3130,0
20231215,172700,84335345,3130,3130,3130,3130,0
20231215,172600,84335345,3130,3130,3130,3130,0
20231215,172500,84335345,3130,3130,3130,3130,0
20231215,172400,84335345,3130,3130,3130,3130,0
20231215,172300,84335345,3130,3130,3130,3130,0
20231215,172200,84335345,3130,3130,3130,3130,0
20231215,172100,84335345,3130,3130,3130,3130,0
20231215,172000,84335345,3130,3130,3130,3130,0
20231215,171900,84335345,3130,3130,3130,3130,0
20231215,171800,84335345,3130,3130,3130,3130,0
20231215,171700,84335345,3130,3130,3130,3130,0
20231215,171600,84335345,3130,3130,3130,3130,0
20231215,171500,84335345,3130,3130,3130,3130,662
20231215,171400,84335345,3130,3130,3130,3130,0
20231215,171300,84335345,3130,3130,3130,3130,0
20231215,171200,84335345,3130,3130,3130,3130,0
20231215,171100,84335345,3130,3130,3130,3130,0
20231215,171000,84335345,3130,3130,3130,3130,0
20231215,170900,84335345,3130,3130,3130,3130,0
20231215,170800,84335345,3130,3130,3130,3130,0
20231215,170700,84335345,3130,3130,3130,3130,0
20231215,170600,84335345,3130,3130,3130,3130,0
20231215,170500,84335345,3130,3130,3130,3130,0
20231215,170400,84335345,3130,3130,3130,3130,0
20231215,170300,84335345,3130,3130,3130,3130,0
20231215,170200,84335345,3130,3130,3130,3130,0
20231215,170100,84335345,3130,3130,3130,3130,0
20231215,170000,84335345,3130,3130,3130,3130,0
20231215,165900,84335345,3130,3130,3130,3130,0
20231215,165800,84335345,3130,3130,3130,3130,0
20231215,165700,84335345,3130,3130,3130,3130,0
20231215,165600,84335345,3130,3130,3130,3130,0
20231215,165500,84335345,3130,3130,3130,3130,0
20231215,165400,84335345,3130,3130,3130,3130,0
20231215,165300,84335345,3130,3130,3130,3130,0
20231215,165200,84335345,3130,3130,3130,3130,0
20231215,165100,84335345,3130,3130,3130,3130,0
20231215,165000,84335345,3130,3130,3130,3130,0
20231215,164900,84335345,3130,3130,3130,3130,0
20231215,164800,84335345,3130,3130,3130,3130,0
20231215,164700,84335345,3130,3130,3130,3130,0
20231215,164600,84335345,3130,3130,3130,3130,0
20231215,164500,84335345,3130,3130,3130,3130,662
20231215,164400,84335345,3130,3130,3130,3130,0
20231215,164300,84335345,3130,3130,3130,3130,0
20231215,164200,84335345,3130,3130,3130,3130,0
20231215,164100,84335345,3130,3130,3130,3130,0
20231215,164000,84335345,3130,3130,3130,3130,0
20231215,163900,84335345,3130,3130,3130,3130,0
20231215,163800,84335345,3130,3130,3130,3130,0
20231215,163700,84335345,3130,3130,3130,3130,0
20231215,163600,84335345,3130,3130,3130,3130,0
20231215,163500,84335345,3130,3130,3130,3130,0
20231215,163400,84335345,3130,3130,3130,3130,0
20231215,163300,84335345,3130,3130,3130,3130,0
20231215,163200,84335345,3130,3130,3130,3130,0
20231215,163100,84335345,3130,3130,3130,3130,0
20231215,163000,84335345,3130,3130,3130,3130,0
20231215,162900,84335345,3130,3130,3130,3130,0
20231215,162800,84335345,3130,3130,3130,3130,0
20231215,162700,84335345,3130,3130,3130,3130,0
20231215,162600,84335345,3130,3130,3130,3130,0
20231215,162500,84335345,3130,3130,3130,3130,0
20231215,162400,84335345,3130,3130,3130,3130,0
20231215,162300,84335345,3130,3130,3130,3130,0
20231215,162200,84335345,3130,3130,3130,3130,0
20231215,162100,84335345,3130,3130,3130,3130,0
20231215,162000,84335345,3130,3130,3130,3130,0
20231215,161900,84335345,3130,3130,3130,3130,0
20231215,161800,84335345,3130,3130,3130,3130,0
20231215,161700,84335345,3130,3130,3130,3130,0
20231215,161600,84335345,3130,3130,3130,3130,0
20231215,161500,84335345,3130,3130,3130,3130,662
20231215,161400,84335345,3130,3130,3130,3130,0
20231215,161300,84335345,3130,3130,3130,3130,0
20231215,161200,84335345,3130,3130,3130,3130,0
20231215,161100,84335345,3130,3130,3130,3130,0
20231215,161000,84335345,3130,3130,3130,3130,0
20231215,160900,84335345,3130,3130,3130,3130,0
20231215,160800,84335345,3130,3130,3130,3130,0
20231215,160700,84335345,3130,3130,3130,3130,0
20231215,160600,84335345,3130,3130,3130,3130,0
20231215,160500,84335345,3130,3130,3130,3130,0
20231215,160400,84335345,3130,3130,3130,3130,0
20231215,160300,84335345,3130,3130,3130,3130,0
20231215,160200,84335345,3130,3130,3130,3130,0
20231215,160100,84335345,3130,3130,3130,3130,0
20231215,160000,84335345,3130,3130,3130,3130,0
20231215,155900,84335345,3130,3130,3130,3130,0
20231215,155800,84335345,3130,3130,3130,3130,0
20231215,155700,84335345,3130,3130,3130,3130,0
20231215,155600,84335345,3130,3130,3130,3130,0
20231215,155500,84335345,3130,3130,3130,3130,0
20231215,155400,84335345,3130,3130,3130,3130,0
20231215,155300,84335345,3130,3130,3130,3130,0
20231215,155200,84335345,3130,3130,3130,3130,0
20231215,155100,84335345,3130,3130,3130,3130,0
20231215,155000,84335345,3130,3130,3130,3130,0
20231215,154900,84335345,3130,3130,3130,3130,0
20231215,154800,84335345,3130,3130,3130,3130,0
20231215,154700,84335345,3130,3130,3130,3130,0
20231215,154600,84335345,3130,3130,3130,3130,0
20231215,154500,84335345,3130,3130,3130,3130,662
20231215,154400,84335345,3130,3130,3130,3130,0
20231215,154300,84335345,3130,3130,3130,3130,0
20231215,154200,84335345,3130,3130,3130,3130,0
20231215,154100,84335345,3130,3130,3130,3130,0
20231215,154000,84335345,3130,3130,3130,3130,0
20231215,153900,84335345,3130,3130,3130,3130,0
20231215,153800,84335345,3130,3130,3130,3130,0
20231215,153700,84335345,3130,3130,3130,3130,0
20231215,153600,84335345,3130,3130,3130,3130,0
20231215,153500,84335345,3130,3130,3130,3130,0
20231215,153400,84335345,3130,3130,3130,3130,0
20231215,153300,84335345,3130,3130,3130,3130,0
20231215,153200,84335345,3130,3130,3130,3130,0
20231215,153100,84335345,3130,3130,3130,3130,0
20231215,153000,84335345,3130,3130,3130,3130,662
20231215,152900,82263285,3085,3085,3085,3085,0
20231215,152800,82263285,3085,3085,3085,3085,0
20231215,152700,82263285,3085,3085,3085,3085,0
20231215,152600,82263285,3085,3085,3085,3085,0
20231215,152500,82263285,3085,3085,3085,3085,0
20231215,152400,82263285,3085,3085,3085,3085,0
20231215,152300,82263285,3085,3085,3085,3085,0
20231215,152200,82263285,3085,3085,3085,3085,0
20231215,152100,82263285,3085,3085,3085,3085,0
20231215,152000,82263285,3085,3085,3085,3085,0
20231215,151900,82263285,3085,3070,3085,3060,148
20231215,151800,81808495,3070,3070,3070,3070,0
20231215,151700,81808495,3070,3070,3070,3070,0
20231215,151600,81808495,3070,3070,3070,3070,9
20231215,151500,81780865,3065,3065,3065,3065,0
20231215,151400,81780865,3065,3065,3065,3065,0
20231215,151300,81780865,3065,3065,3065,3065,0
20231215,151200,81780865,3065,3065,3065,3065,0
20231215,151100,81780865,3065,3065,3065,3065,3
20231215,151000,81771670,3070,3070,3070,3070,0
20231215,150900,81771670,3070,3070,3070,3070,1
20231215,150800,81768600,3060,3075,3080,3060,264
20231215,150700,80960725,3080,3080,3080,3080,1
20231215,150600,80957645,3060,3060,3085,3060,40
20231215,150500,80834995,3060,3060,3060,3055,100
20231215,150400,80529140,3055,3060,3060,3055,313
20231215,150300,79571795,3060,3060,3060,3060,123
20231215,150200,79195415,3060,3060,3060,3060,314
20231215,150100,78234575,3060,3060,3060,3060,3
20231215,150000,78225395,3060,3060,3060,3060,8
20231215,145900,78200915,3060,3060,3060,3060,57
20231215,145800,78026495,3060,3060,3060,3060,301
20231215,145700,77105435,3060,3060,3060,3060,0
20231215,145600,77105435,3060,3060,3060,3060,552
20231215,145500,75416315,3060,3060,3060,3060,0
20231215,145400,75416315,3060,3060,3060,3060,3
20231215,145300,75407135,3060,3060,3060,3060,3
20231215,145200,75397955,3060,3060,3060,3060,3
20231215,145100,75388775,3055,3060,3060,3055,53
20231215,145000,75226845,3060,3060,3060,3060,3
20231215,144900,75217665,3060,3060,3060,3060,3
20231215,144800,75208485,3060,3065,3075,3060,506
20231215,144700,73660055,3070,3070,3070,3070,0
20231215,144600,73660055,3070,3070,3070,3070,100
20231215,144500,73353055,3070,3070,3070,3070,26
20231215,144400,73273235,3070,3070,3070,3070,10
20231215,144300,73242535,3065,3065,3065,3065,0
20231215,144200,73242535,3065,3065,3065,3065,0
20231215,144100,73242535,3065,3065,3065,3065,0
20231215,144000,73242535,3065,3065,3065,3065,0
20231215,143900,73242535,3065,3065,3065,3065,0
20231215,143800,73242535,3065,3065,3065,3065,0
20231215,143700,73242535,3065,3065,3065,3065,0
20231215,143600,73242535,3065,3065,3065,3065,0
20231215,143500,73242535,3065,3060,3065,3060,235
20231215,143400,72522655,3060,3060,3060,3060,0
20231215,143300,72522655,3060,3060,3060,3060,0
20231215,143200,72522655,3060,3060,3060,3060,0
20231215,143100,72522655,3060,3060,3060,3060,0
20231215,143000,72522655,3060,3060,3060,3060,0
20231215,142900,72522655,3060,3060,3060,3060,0
20231215,142800,72522655,3060,3060,3060,3060,0
20231215,142700,72522655,3060,3060,3060,3060,170
20231215,142600,72002455,3060,3065,3065,3060,1029
20231215,142500,68853655,3065,3065,3065,3065,0
20231215,142400,68853655,3065,3065,3065,3065,0
20231215,142300,68853655,3065,3065,3065,3065,0
20231215,142200,68853655,3065,3065,3065,3065,0
20231215,142100,68853655,3065,3065,3065,3065,0
20231215,142000,68853655,3065,3065,3065,3065,0
20231215,141900,68853655,3065,3065,3065,3065,0
20231215,141800,68853655,3065,3065,3065,3065,0
20231215,141700,68853655,3065,3065,3065,3065,0
20231215,141600,68853655,3065,3065,3065,3065,0
20231215,141500,68853655,3065,3065,3065,3065,0
20231215,141400,68853655,3065,3065,3065,3065,0
20231215,141300,68853655,3065,3065,3065,3065,0
20231215,141200,68853655,3065,3065,3065,3065,0
20231215,141100,68853655,3065,3065,3065,3065,0
20231215,141000,68853655,3065,3065,3065,3065,0
20231215,140900,68853655,3065,3065,3065,3065,0
20231215,140800,68853655,3065,3065,3065,3065,0
20231215,140700,68853655,3065,3065,3065,3065,0
20231215,140600,68853655,3065,3065,3065,3065,0
20231215,140500,68853655,3065,3065,3065,3065,0
20231215,140400,68853655,3065,3065,3065,3065,0
20231215,140300,68853655,3065,3065,3065,3065,0
20231215,140200,68853655,3065,3065,3065,3065,3
20231215,140100,68844460,3085,3070,3085,3070,30
20231215,140000,68751955,3060,3060,3060,3060,0
20231215,135900,68751955,3060,3065,3090,3060,5707
20231215,135800,51189810,3065,3065,3065,3065,0
20231215,135700,51189810,3065,3065,3065,3065,0
20231215,135600,51189810,3065,3065,3065,3065,0
20231215,135500,51189810,3065,3065,3065,3065,0
20231215,135400,51189810,3065,3065,3065,3065,0
20231215,135300,51189810,3065,3065,3065,3065,0
20231215,135200,51189810,3065,3065,3065,3065,0
20231215,135100,51189810,3065,3065,3065,3065,0
20231215,135000,51189810,3065,3065,3065,3065,0
20231215,134900,51189810,3065,3065,3065,3065,1
20231215,134800,51186745,3065,3065,3065,3065,0
20231215,134700,51186745,3065,3065,3065,3065,0
20231215,134600,51186745,3065,3065,3065,3065,0
20231215,134500,51186745,3065,3065,3065,3065,0
20231215,134400,51186745,3065,3065,3065,3065,0
20231215,134300,51186745,3065,3065,3065,3065,0
20231215,134200,51186745,3065,3065,3065,3065,0
20231215,134100,51186745,3065,3065,3065,3065,0
20231215,134000,51186745,3065,3065,3065,3065,0
20231215,133900,51186745,3065,3065,3065,3065,0
20231215,133800,51186745,3065,3065,3065,3065,30
20231215,133700,51094795,3085,3085,3085,3085,0
20231215,133600,51094795,3085,3075,3085,3075,10
20231215,133500,51063955,3085,3075,3085,3075,10
20231215,133400,51033115,3085,3070,3085,3070,10
20231215,133300,51002290,3070,3070,3070,3070,0
20231215,133200,51002290,3070,3070,3070,3070,147
20231215,133100,50551000,3070,3070,3070,3070,0
20231215,133000,50551000,3070,3070,3070,3070,0
20231215,132900,50551000,3070,3070,3070,3070,0
20231215,132800,50551000,3070,3070,3070,3070,5
20231215,132700,50535650,3070,3070,3070,3070,0
20231215,132600,50535650,3070,3070,3070,3070,50
20231215,132500,50382150,3070,3070,3070,3070,0
20231215,132400,50382150,3070,3070,3070,3070,0
20231215,132300,50382150,3070,3070,3070,3070,0
20231215,132200,50382150,3070,3070,3070,3070,0
20231215,132100,50382150,3070,3070,3070,3070,2
20231215,132000,50376010,3070,3070,3070,3070,1
20231215,131900,50372940,3070,3070,3070,3070,0
20231215,131800,50372940,3070,3070,3070,3070,1
20231215,131700,50369870,3065,3065,3065,3065,0
20231215,131600,50369870,3065,3065,3065,3065,0
20231215,131500,50369870,3065,3065,3065,3065,1
20231215,131400,50366805,3070,3070,3070,3070,3
20231215,131300,50357595,3065,3065,3065,3065,0
20231215,131200,50357595,3065,3065,3065,3065,0
20231215,131100,50357595,3065,3065,3065,3065,0
20231215,131000,50357595,3065,3065,3065,3065,0
20231215,130900,50357595,3065,3065,3065,3065,0
20231215,130800,50357595,3065,3065,3065,3065,56
20231215,130700,50185955,3065,3065,3065,3065,0
20231215,130600,50185955,3065,3065,3065,3065,0
20231215,130500,50185955,3065,3065,3065,3065,0
20231215,130400,50185955,3065,3065,3065,3065,0
20231215,130300,50185955,3065,3065,3065,3065,944
20231215,130200,47292595,3065,3065,3065,3065,0
20231215,130100,47292595,3065,3065,3065,3065,0
20231215,130000,47292595,3065,3065,3065,3065,0
20231215,125900,47292595,3065,3065,3065,3065,0
20231215,125800,47292595,3065,3065,3065,3065,0
20231215,125700,47292595,3065,3065,3065,3065,0
20231215,125600,47292595,3065,3065,3065,3065,0
20231215,125500,47292595,3065,3065,3065,3065,0
20231215,125400,47292595,3065,3065,3065,3065,0
20231215,125300,47292595,3065,3065,3065,3065,0
20231215,125200,47292595,3065,3065,3065,3065,0
20231215,125100,47292595,3065,3065,3065,3065,0
20231215,125000,47292595,3065,3065,3065,3065,360
20231215,124900,46189195,3065,3065,3065,3065,0
20231215,124800,46189195,3065,3065,3065,3065,344
20231215,124700,45134835,3060,3060,3060,3060,0
20231215,124600,45134835,3060,3060,3060,3060,3
20231215,124500,45125655,3060,3060,3060,3060,0
20231215,124400,45125655,3060,3060,3060,3060,396
20231215,124300,43913895,3060,3060,3060,3060,5
20231215,124200,43898595,3060,3060,3060,3060,1
20231215,124100,43895535,3060,3060,3060,3060,104
20231215,124000,43577295,3060,3060,3060,3060,0
20231215,123900,43577295,3060,3060,3060,3060,326
20231215,123800,42579735,3060,3060,3060,3060,0
20231215,123700,42579735,3060,3060,3060,3060,358
20231215,123600,41484255,3065,3065,3065,3065,4
20231215,123500,41471995,3065,3065,3065,3065,1
20231215,123400,41468930,3060,3060,3060,3060,0
20231215,123300,41468930,3060,3070,3070,3060,1962
20231215,123200,35456335,3070,3070,3070,3070,0
20231215,123100,35456335,3070,3070,3070,3070,0
20231215,123000,35456335,3070,3070,3070,3070,0
20231215,122900,35456335,3070,3070,3070,3070,0
20231215,122800,35456335,3070,3070,3070,3070,0
20231215,122700,35456335,3070,3070,3070,3070,0
20231215,122600,35456335,3070,3070,3070,3070,0
20231215,122500,35456335,3070,3070,3070,3070,0
20231215,122400,35456335,3070,3070,3070,3070,0
20231215,122300,35456335,3070,3070,3070,3070,0
20231215,122200,35456335,3070,3070,3070,3070,0
20231215,122100,35456335,3070,3070,3070,3070,0
20231215,122000,35456335,3070,3070,3070,3070,0
20231215,121900,35456335,3070,3070,3070,3070,0
20231215,121800,35456335,3070,3070,3070,3070,0
20231215,121700,35456335,3070,3070,3070,3070,0
20231215,121600,35456335,3070,3070,3070,3070,0
20231215,121500,35456335,3070,3070,3070,3070,0
20231215,121400,35456335,3070,3070,3070,3070,64
20231215,121300,35259855,3070,3070,3070,3070,0
20231215,121200,35259855,3070,3070,3070,3070,2
20231215,121100,35253715,3070,3070,3070,3070,2
20231215,121000,35247575,3070,3070,3070,3070,3
20231215,120900,35238365,3070,3070,3070,3070,184
20231215,120800,34673485,3070,3070,3070,3070,0
20231215,120700,34673485,3070,3070,3070,3070,0
20231215,120600,34673485,3070,3070,3070,3070,0
20231215,120500,34673485,3070,3070,3070,3070,0
20231215,120400,34673485,3070,3070,3070,3070,0
20231215,120300,34673485,3070,3070,3070,3070,0
20231215,120200,34673485,3070,3070,3070,3070,0
20231215,120100,34673485,3070,3070,3070,3070,0
20231215,120000,34673485,3070,3070,3070,3070,0
20231215,115900,34673485,3070,3070,3070,3070,0
20231215,115800,34673485,3070,3070,3070,3070,0
20231215,115700,34673485,3070,3070,3070,3070,0
20231215,115600,34673485,3070,3070,3070,3070,280
20231215,115500,33813885,3070,3070,3070,3070,0
20231215,115400,33813885,3070,3070,3070,3070,0
20231215,115300,33813885,3070,3070,3070,3070,100
20231215,115200,33506885,3060,3060,3060,3060,96
20231215,115100,33213125,3070,3070,3070,3070,2
20231215,115000,33206985,3070,3070,3070,3070,2
20231215,114900,33200845,3070,3070,3070,3070,222
20231215,114800,32519305,3075,3075,3075,3075,0
20231215,114700,32519305,3075,3075,3075,3075,0
20231215,114600,32519305,3075,3075,3075,3075,0
20231215,114500,32519305,3075,3075,3075,3075,2
20231215,114400,32513155,3060,3060,3060,3060,0
20231215,114300,32513155,3060,3060,3060,3060,0
20231215,114200,32513155,3060,3060,3060,3060,0
20231215,114100,32513155,3060,3065,3065,3060,130
20231215,114000,32115305,3060,3060,3060,3060,0
20231215,113900,32115305,3060,3060,3060,3060,0
20231215,113800,32115305,3060,3060,3060,3060,0
20231215,113700,32115305,3060,3065,3065,3060,535
20231215,113600,30475705,3070,3070,3070,3070,1000
20231215,113500,27405705,3065,3065,3065,3065,0
20231215,113400,27405705,3065,3065,3065,3065,15
20231215,113300,27359730,3065,3065,3065,3065,0
20231215,113200,27359730,3065,3065,3065,3065,228
20231215,113100,26660910,3060,3060,3060,3060,104
20231215,113000,26342670,3060,3070,3070,3060,1933
20231215,112900,20413575,3075,3080,3080,3075,607
20231215,112800,18546225,3085,3085,3085,3085,0
20231215,112700,18546225,3085,3085,3085,3085,0
20231215,112600,18546225,3085,3085,3085,3085,0
20231215,112500,18546225,3085,3085,3085,3085,0
20231215,112400,18546225,3085,3085,3085,3085,0
20231215,112300,18546225,3085,3085,3085,3085,0
20231215,112200,18546225,3085,3085,3085,3085,0
20231215,112100,18546225,3085,3085,3085,3085,0
20231215,112000,18546225,3085,3085,3085,3085,100
20231215,111900,18237725,3085,3085,3085,3085,0
20231215,111800,18237725,3085,3085,3085,3085,0
20231215,111700,18237725,3085,3085,3085,3085,0
20231215,111600,18237725,3085,3085,3085,3085,0
20231215,111500,18237725,3085,3085,3085,3085,0
20231215,111400,18237725,3085,3085,3085,3085,0
20231215,111300,18237725,3085,3085,3085,3085,0
20231215,111200,18237725,3085,3090,3090,3085,4
20231215,111100,18225380,3085,3085,3085,3085,92
20231215,111000,17941560,3085,3085,3085,3085,0
20231215,110900,17941560,3085,3085,3085,3085,1
20231215,110800,17938475,3085,3085,3085,3085,0
20231215,110700,17938475,3085,3085,3085,3085,0
20231215,110600,17938475,3085,3085,3085,3085,0
20231215,110500,17938475,3085,3085,3085,3085,0
20231215,110400,17938475,3085,3085,3085,3085,0
20231215,110300,17938475,3085,3085,3085,3085,0
20231215,110200,17938475,3085,3085,3085,3085,0
20231215,110100,17938475,3085,3085,3085,3085,0
20231215,110000,17938475,3085,3085,3085,3085,2
20231215,105900,17932305,3075,3075,3075,3075,0
20231215,105800,17932305,3075,3075,3075,3075,0
20231215,105700,17932305,3075,3080,3080,3075,471
20231215,105600,16481670,3090,3090,3090,3090,0
20231215,105500,16481670,3090,3090,3090,3090,0
20231215,105400,16481670,3090,3090,3090,3090,0
20231215,105300,16481670,3090,3090,3090,3090,0
20231215,105200,16481670,3090,3090,3090,3090,0
20231215,105100,16481670,3090,3090,3090,3090,0
20231215,105000,16481670,3090,3090,3090,3090,0
20231215,104900,16481670,3090,3090,3090,3090,0
20231215,104800,16481670,3090,3090,3090,3090,0
20231215,104700,16481670,3090,3090,3090,3090,0
20231215,104600,16481670,3090,3090,3090,3090,1
20231215,104500,16478580,3085,3085,3085,3085,0
20231215,104400,16478580,3085,3085,3085,3085,0
20231215,104300,16478580,3085,3085,3085,3085,0
20231215,104200,16478580,3085,3085,3085,3085,0
20231215,104100,16478580,3085,3085,3085,3085,1
20231215,104000,16475495,3090,3090,3090,3090,1
20231215,103900,16472405,3085,3085,3085,3085,0
20231215,103800,16472405,3085,3085,3085,3085,104
20231215,103700,16151565,3085,3085,3085,3085,0
20231215,103600,16151565,3085,3085,3085,3085,0
20231215,103500,16151565,3085,3085,3085,3085,0
20231215,103400,16151565,3085,3085,3085,3085,0
20231215,103300,16151565,3085,3085,3085,3085,0
20231215,103200,16151565,3085,3085,3085,3085,0
20231215,103100,16151565,3085,3085,3085,3085,0
20231215,103000,16151565,3085,3085,3085,3085,0
20231215,102900,16151565,3085,3085,3085,3085,1
20231215,102800,16148480,3085,3085,3085,3085,100
20231215,102700,15839980,3085,3085,3085,3085,101
20231215,102600,15528395,3090,3090,3090,3090,0
20231215,102500,15528395,3090,3090,3090,3090,0
20231215,102400,15528395,3090,3090,3090,3090,1
20231215,102300,15525305,3090,3090,3090,3090,3
20231215,102200,15516035,3090,3090,3090,3090,6
20231215,102100,15497495,3090,3090,3090,3090,0
20231215,102000,15497495,3090,3090,3090,3090,0
20231215,101900,15497495,3090,3090,3090,3090,0
20231215,101800,15497495,3090,3090,3090,3090,0
20231215,101700,15497495,3090,3090,3090,3090,0
20231215,101600,15497495,3090,3090,3090,3090,0
20231215,101500,15497495,3090,3090,3090,3090,3
20231215,101400,15488225,3090,3090,3090,3090,1
20231215,101300,15485135,3090,3090,3090,3090,1
20231215,101200,15482045,3080,3080,3080,3080,0
20231215,101100,15482045,3080,3080,3080,3080,0
20231215,101000,15482045,3080,3080,3080,3080,0
20231215,100900,15482045,3080,3080,3080,3080,0
20231215,100800,15482045,3080,3080,3080,3080,0
20231215,100700,15482045,3080,3080,3080,3080,0
20231215,100600,15482045,3080,3080,3080,3080,0
20231215,100500,15482045,3080,3080,3080,3080,0
20231215,100400,15482045,3080,3080,3080,3080,10
20231215,100300,15451245,3080,3080,3080,3080,0
20231215,100200,15451245,3080,3080,3080,3080,86
20231215,100100,15186365,3085,3085,3085,3085,0
20231215,100000,15186365,3085,3085,3085,3085,1
20231215,095900,15183280,3090,3090,3090,3090,0
20231215,095800,15183280,3090,3090,3090,3090,11
20231215,095700,15149290,3090,3090,3090,3090,0
20231215,095600,15149290,3090,3090,3090,3090,0
20231215,095500,15149290,3090,3090,3090,3090,0
20231215,095400,15149290,3090,3090,3090,3090,0
20231215,095300,15149290,3090,3090,3090,3090,0
20231215,095200,15149290,3090,3090,3090,3090,0
20231215,095100,15149290,3090,3090,3090,3090,0
20231215,095000,15149290,3090,3090,3090,3090,0
20231215,094900,15149290,3090,3090,3090,3090,0
20231215,094800,15149290,3090,3090,3090,3090,0
20231215,094700,15149290,3090,3090,3090,3090,1
20231215,094600,15146200,3100,3090,3100,3090,100
20231215,094500,14836225,3080,3080,3080,3080,0
20231215,094400,14836225,3080,3080,3080,3080,0
20231215,094300,14836225,3080,3080,3080,3080,426
20231215,094200,13524145,3080,3080,3080,3080,0
20231215,094100,13524145,3080,3080,3080,3080,0
20231215,094000,13524145,3080,3080,3080,3080,2
20231215,093900,13517985,3080,3080,3080,3080,3
20231215,093800,13508745,3075,3075,3075,3075,0
20231215,093700,13508745,3075,3075,3075,3075,0
20231215,093600,13508745,3075,3075,3075,3075,0
20231215,093500,13508745,3075,3075,3075,3075,0
20231215,093400,13508745,3075,3075,3075,3075,0
20231215,093300,13508745,3075,3075,3075,3075,0
20231215,093200,13508745,3075,3075,3075,3075,0
20231215,093100,13508745,3075,3075,3075,3075,0
20231215,093000,13508745,3075,3075,3075,3075,2
20231215,092900,13502595,3065,3065,3065,3065,155
20231215,092800,13027520,3065,3065,3065,3065,5
20231215,092700,13012195,3065,3065,3065,3065,197
20231215,092600,12408390,3065,3065,3065,3065,36
20231215,092500,12298050,3065,3075,3080,3065,27
20231215,092400,12215270,3065,3065,3065,3065,0
20231215,092300,12215270,3065,3065,3065,3065,0
20231215,092200,12215270,3065,3065,3065,3065,0
20231215,092100,12215270,3065,3065,3065,3065,0
20231215,092000,12215270,3065,3065,3065,3065,0
20231215,091900,12215270,3065,3065,3065,3065,1
20231215,091800,12212205,3065,3075,3080,3065,28
20231215,091700,12126275,3080,3075,3080,3075,9
20231215,091600,12098590,3070,3070,3070,3070,0
20231215,091500,12098590,3070,3065,3070,3065,236
20231215,091400,11375075,3065,3065,3065,3065,9
20231215,091300,11347490,3070,3070,3070,3070,0
20231215,091200,11347490,3070,3070,3070,3070,0
20231215,091100,11347490,3070,3070,3070,3070,0
20231215,091000,11347490,3070,3070,3070,3070,0
20231215,090900,11347490,3070,3070,3070,3070,0
20231215,090800,11347490,3070,3070,3070,3070,0
20231215,090700,11347490,3070,3070,3070,3055,1879
20231215,090600,5606965,3070,3065,3070,3055,207
20231215,090500,4974485,3065,3065,3065,3050,240
20231215,090400,4241510,3070,3065,3070,3065,71
20231215,090300,4023765,3075,3075,3075,3060,587
20231215,090200,2221940,3080,3085,3085,3080,718
20231215,090100,9240,3080,3080,3080,3080,0
20231215,090000,9240,3080,3080,3080,3080,3