KissMeData/036580/min/candle-20231212.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231212,191800,67869770,3085,3085,3085,3085,356
20231212,191700,67869770,3085,3085,3085,3085,0
20231212,191600,67869770,3085,3085,3085,3085,0
20231212,191500,67869770,3085,3085,3085,3085,0
20231212,191400,67869770,3085,3085,3085,3085,0
20231212,191300,67869770,3085,3085,3085,3085,0
20231212,191200,67869770,3085,3085,3085,3085,0
20231212,191100,67869770,3085,3085,3085,3085,0
20231212,191000,67869770,3085,3085,3085,3085,0
20231212,190900,67869770,3085,3085,3085,3085,0
20231212,190800,67869770,3085,3085,3085,3085,0
20231212,190700,67869770,3085,3085,3085,3085,0
20231212,190600,67869770,3085,3085,3085,3085,0
20231212,190500,67869770,3085,3085,3085,3085,0
20231212,190400,67869770,3085,3085,3085,3085,0
20231212,190300,67869770,3085,3085,3085,3085,0
20231212,190200,67869770,3085,3085,3085,3085,0
20231212,190100,67869770,3085,3085,3085,3085,0
20231212,190000,67869770,3085,3085,3085,3085,0
20231212,185900,67869770,3085,3085,3085,3085,0
20231212,185800,67869770,3085,3085,3085,3085,0
20231212,185700,67869770,3085,3085,3085,3085,0
20231212,185600,67869770,3085,3085,3085,3085,0
20231212,185500,67869770,3085,3085,3085,3085,0
20231212,185400,67869770,3085,3085,3085,3085,0
20231212,185300,67869770,3085,3085,3085,3085,0
20231212,185200,67869770,3085,3085,3085,3085,0
20231212,185100,67869770,3085,3085,3085,3085,0
20231212,185000,67869770,3085,3085,3085,3085,0
20231212,184900,67869770,3085,3085,3085,3085,0
20231212,184800,67869770,3085,3085,3085,3085,356
20231212,184700,67869770,3085,3085,3085,3085,0
20231212,184600,67869770,3085,3085,3085,3085,0
20231212,184500,67869770,3085,3085,3085,3085,0
20231212,184400,67869770,3085,3085,3085,3085,0
20231212,184300,67869770,3085,3085,3085,3085,0
20231212,184200,67869770,3085,3085,3085,3085,0
20231212,184100,67869770,3085,3085,3085,3085,0
20231212,184000,67869770,3085,3085,3085,3085,0
20231212,183900,67869770,3085,3085,3085,3085,0
20231212,183800,67869770,3085,3085,3085,3085,0
20231212,183700,67869770,3085,3085,3085,3085,0
20231212,183600,67869770,3085,3085,3085,3085,0
20231212,183500,67869770,3085,3085,3085,3085,0
20231212,183400,67869770,3085,3085,3085,3085,0
20231212,183300,67869770,3085,3085,3085,3085,0
20231212,183200,67869770,3085,3085,3085,3085,0
20231212,183100,67869770,3085,3085,3085,3085,0
20231212,183000,67869770,3085,3085,3085,3085,0
20231212,182900,67869770,3085,3085,3085,3085,0
20231212,182800,67869770,3085,3085,3085,3085,0
20231212,182700,67869770,3085,3085,3085,3085,0
20231212,182600,67869770,3085,3085,3085,3085,0
20231212,182500,67869770,3085,3085,3085,3085,0
20231212,182400,67869770,3085,3085,3085,3085,0
20231212,182300,67869770,3085,3085,3085,3085,0
20231212,182200,67869770,3085,3085,3085,3085,0
20231212,182100,67869770,3085,3085,3085,3085,0
20231212,182000,67869770,3085,3085,3085,3085,0
20231212,181900,67869770,3085,3085,3085,3085,0
20231212,181800,67869770,3085,3085,3085,3085,356
20231212,181700,67869770,3085,3085,3085,3085,0
20231212,181600,67869770,3085,3085,3085,3085,0
20231212,181500,67869770,3085,3085,3085,3085,0
20231212,181400,67869770,3085,3085,3085,3085,0
20231212,181300,67869770,3085,3085,3085,3085,0
20231212,181200,67869770,3085,3085,3085,3085,0
20231212,181100,67869770,3085,3085,3085,3085,0
20231212,181000,67869770,3085,3085,3085,3085,0
20231212,180900,67869770,3085,3085,3085,3085,0
20231212,180800,67869770,3085,3085,3085,3085,0
20231212,180700,67869770,3085,3085,3085,3085,0
20231212,180600,67869770,3085,3085,3085,3085,0
20231212,180500,67869770,3085,3085,3085,3085,0
20231212,180400,67869770,3085,3085,3085,3085,0
20231212,180300,67869770,3085,3085,3085,3085,0
20231212,180200,67869770,3085,3085,3085,3085,0
20231212,180100,67869770,3085,3085,3085,3085,0
20231212,180000,67869770,3085,3085,3085,3085,0
20231212,175900,67869770,3085,3085,3085,3085,0
20231212,175800,67869770,3085,3085,3085,3085,0
20231212,175700,67869770,3085,3085,3085,3085,0
20231212,175600,67869770,3085,3085,3085,3085,0
20231212,175500,67869770,3085,3085,3085,3085,0
20231212,175400,67869770,3085,3085,3085,3085,0
20231212,175300,67869770,3085,3085,3085,3085,0
20231212,175200,67869770,3085,3085,3085,3085,0
20231212,175100,67869770,3085,3085,3085,3085,0
20231212,175000,67869770,3085,3085,3085,3085,0
20231212,174900,67869770,3085,3085,3085,3085,0
20231212,174800,67869770,3085,3085,3085,3085,356
20231212,174700,67869770,3085,3085,3085,3085,0
20231212,174600,67869770,3085,3085,3085,3085,0
20231212,174500,67869770,3085,3085,3085,3085,0
20231212,174400,67869770,3085,3085,3085,3085,0
20231212,174300,67869770,3085,3085,3085,3085,0
20231212,174200,67869770,3085,3085,3085,3085,0
20231212,174100,67869770,3085,3085,3085,3085,0
20231212,174000,67869770,3085,3085,3085,3085,0
20231212,173900,67869770,3085,3085,3085,3085,0
20231212,173800,67869770,3085,3085,3085,3085,0
20231212,173700,67869770,3085,3085,3085,3085,0
20231212,173600,67869770,3085,3085,3085,3085,0
20231212,173500,67869770,3085,3085,3085,3085,0
20231212,173400,67869770,3085,3085,3085,3085,0
20231212,173300,67869770,3085,3085,3085,3085,0
20231212,173200,67869770,3085,3085,3085,3085,0
20231212,173100,67869770,3085,3085,3085,3085,0
20231212,173000,67869770,3085,3085,3085,3085,0
20231212,172900,67869770,3085,3085,3085,3085,0
20231212,172800,67869770,3085,3085,3085,3085,0
20231212,172700,67869770,3085,3085,3085,3085,0
20231212,172600,67869770,3085,3085,3085,3085,0
20231212,172500,67869770,3085,3085,3085,3085,0
20231212,172400,67869770,3085,3085,3085,3085,0
20231212,172300,67869770,3085,3085,3085,3085,0
20231212,172200,67869770,3085,3085,3085,3085,0
20231212,172100,67869770,3085,3085,3085,3085,0
20231212,172000,67869770,3085,3085,3085,3085,0
20231212,171900,67869770,3085,3085,3085,3085,0
20231212,171800,67869770,3085,3085,3085,3085,356
20231212,171700,67869770,3085,3085,3085,3085,0
20231212,171600,67869770,3085,3085,3085,3085,0
20231212,171500,67869770,3085,3085,3085,3085,0
20231212,171400,67869770,3085,3085,3085,3085,0
20231212,171300,67869770,3085,3085,3085,3085,0
20231212,171200,67869770,3085,3085,3085,3085,0
20231212,171100,67869770,3085,3085,3085,3085,0
20231212,171000,67869770,3085,3085,3085,3085,0
20231212,170900,67869770,3085,3085,3085,3085,0
20231212,170800,67869770,3085,3085,3085,3085,0
20231212,170700,67869770,3085,3085,3085,3085,0
20231212,170600,67869770,3085,3085,3085,3085,0
20231212,170500,67869770,3085,3085,3085,3085,0
20231212,170400,67869770,3085,3085,3085,3085,0
20231212,170300,67869770,3085,3085,3085,3085,0
20231212,170200,67869770,3085,3085,3085,3085,0
20231212,170100,67869770,3085,3085,3085,3085,0
20231212,170000,67869770,3085,3085,3085,3085,0
20231212,165900,67869770,3085,3085,3085,3085,0
20231212,165800,67869770,3085,3085,3085,3085,0
20231212,165700,67869770,3085,3085,3085,3085,0
20231212,165600,67869770,3085,3085,3085,3085,0
20231212,165500,67869770,3085,3085,3085,3085,0
20231212,165400,67869770,3085,3085,3085,3085,0
20231212,165300,67869770,3085,3085,3085,3085,0
20231212,165200,67869770,3085,3085,3085,3085,0
20231212,165100,67869770,3085,3085,3085,3085,0
20231212,165000,67869770,3085,3085,3085,3085,0
20231212,164900,67869770,3085,3085,3085,3085,0
20231212,164800,67869770,3085,3085,3085,3085,356
20231212,164700,67869770,3085,3085,3085,3085,0
20231212,164600,67869770,3085,3085,3085,3085,0
20231212,164500,67869770,3085,3085,3085,3085,0
20231212,164400,67869770,3085,3085,3085,3085,0
20231212,164300,67869770,3085,3085,3085,3085,0
20231212,164200,67869770,3085,3085,3085,3085,0
20231212,164100,67869770,3085,3085,3085,3085,0
20231212,164000,67869770,3085,3085,3085,3085,0
20231212,163900,67869770,3085,3085,3085,3085,0
20231212,163800,67869770,3085,3085,3085,3085,0
20231212,163700,67869770,3085,3085,3085,3085,0
20231212,163600,67869770,3085,3085,3085,3085,0
20231212,163500,67869770,3085,3085,3085,3085,0
20231212,163400,67869770,3085,3085,3085,3085,0
20231212,163300,67869770,3085,3085,3085,3085,0
20231212,163200,67869770,3085,3085,3085,3085,0
20231212,163100,67869770,3085,3085,3085,3085,0
20231212,163000,67869770,3085,3085,3085,3085,0
20231212,162900,67869770,3085,3085,3085,3085,0
20231212,162800,67869770,3085,3085,3085,3085,0
20231212,162700,67869770,3085,3085,3085,3085,0
20231212,162600,67869770,3085,3085,3085,3085,0
20231212,162500,67869770,3085,3085,3085,3085,0
20231212,162400,67869770,3085,3085,3085,3085,0
20231212,162300,67869770,3085,3085,3085,3085,0
20231212,162200,67869770,3085,3085,3085,3085,0
20231212,162100,67869770,3085,3085,3085,3085,0
20231212,162000,67869770,3085,3085,3085,3085,0
20231212,161900,67869770,3085,3085,3085,3085,0
20231212,161800,67869770,3085,3085,3085,3085,356
20231212,161700,67869770,3085,3085,3085,3085,0
20231212,161600,67869770,3085,3085,3085,3085,0
20231212,161500,67869770,3085,3085,3085,3085,0
20231212,161400,67869770,3085,3085,3085,3085,0
20231212,161300,67869770,3085,3085,3085,3085,0
20231212,161200,67869770,3085,3085,3085,3085,0
20231212,161100,67869770,3085,3085,3085,3085,0
20231212,161000,67869770,3085,3085,3085,3085,0
20231212,160900,67869770,3085,3085,3085,3085,0
20231212,160800,67869770,3085,3085,3085,3085,0
20231212,160700,67869770,3085,3085,3085,3085,0
20231212,160600,67869770,3085,3085,3085,3085,0
20231212,160500,67869770,3085,3085,3085,3085,0
20231212,160400,67869770,3085,3085,3085,3085,0
20231212,160300,67869770,3085,3085,3085,3085,0
20231212,160200,67869770,3085,3085,3085,3085,0
20231212,160100,67869770,3085,3085,3085,3085,0
20231212,160000,67869770,3085,3085,3085,3085,0
20231212,155900,67869770,3085,3085,3085,3085,0
20231212,155800,67869770,3085,3085,3085,3085,0
20231212,155700,67869770,3085,3085,3085,3085,0
20231212,155600,67869770,3085,3085,3085,3085,0
20231212,155500,67869770,3085,3085,3085,3085,0
20231212,155400,67869770,3085,3085,3085,3085,0
20231212,155300,67869770,3085,3085,3085,3085,0
20231212,155200,67869770,3085,3085,3085,3085,0
20231212,155100,67869770,3085,3085,3085,3085,0
20231212,155000,67869770,3085,3085,3085,3085,0
20231212,154900,67869770,3085,3085,3085,3085,0
20231212,154800,67869770,3085,3085,3085,3085,356
20231212,154700,67869770,3085,3085,3085,3085,0
20231212,154600,67869770,3085,3085,3085,3085,0
20231212,154500,67869770,3085,3085,3085,3085,0
20231212,154400,67869770,3085,3085,3085,3085,0
20231212,154300,67869770,3085,3085,3085,3085,0
20231212,154200,67869770,3085,3085,3085,3085,0
20231212,154100,67869770,3085,3085,3085,3085,0
20231212,154000,67869770,3085,3085,3085,3085,0
20231212,153900,67869770,3085,3085,3085,3085,0
20231212,153800,67869770,3085,3085,3085,3085,0
20231212,153700,67869770,3085,3085,3085,3085,0
20231212,153600,67869770,3085,3085,3085,3085,0
20231212,153500,67869770,3085,3085,3085,3085,0
20231212,153400,67869770,3085,3085,3085,3085,0
20231212,153300,67869770,3085,3085,3085,3085,0
20231212,153200,67869770,3085,3085,3085,3085,0
20231212,153100,67869770,3085,3085,3085,3085,0
20231212,153000,67869770,3085,3085,3085,3085,356
20231212,152900,66771510,3090,3090,3090,3090,0
20231212,152800,66771510,3090,3090,3090,3090,0
20231212,152700,66771510,3090,3090,3090,3090,0
20231212,152600,66771510,3090,3090,3090,3090,0
20231212,152500,66771510,3090,3090,3090,3090,0
20231212,152400,66771510,3090,3090,3090,3090,0
20231212,152300,66771510,3090,3090,3090,3090,0
20231212,152200,66771510,3090,3090,3090,3090,0
20231212,152100,66771510,3090,3090,3090,3090,0
20231212,152000,66771510,3090,3090,3090,3090,0
20231212,151900,66771510,3090,3085,3090,3085,817
20231212,151800,64250990,3085,3085,3085,3085,3
20231212,151700,64241735,3075,3075,3075,3075,0
20231212,151600,64241735,3075,3075,3075,3075,7
20231212,151500,64220210,3085,3085,3085,3085,0
20231212,151400,64220210,3085,3085,3085,3085,0
20231212,151300,64220210,3085,3080,3085,3080,501
20231212,151200,62677125,3080,3080,3080,3080,1000
20231212,151100,59597125,3080,3080,3080,3080,0
20231212,151000,59597125,3080,3080,3080,3080,0
20231212,150900,59597125,3080,3080,3080,3080,0
20231212,150800,59597125,3080,3080,3080,3080,0
20231212,150700,59597125,3080,3080,3080,3080,0
20231212,150600,59597125,3080,3080,3080,3080,3
20231212,150500,59587885,3080,3080,3080,3080,1
20231212,150400,59584805,3080,3080,3080,3080,0
20231212,150300,59584805,3080,3080,3080,3080,0
20231212,150200,59584805,3080,3080,3080,3080,0
20231212,150100,59584805,3080,3080,3080,3080,0
20231212,150000,59584805,3080,3080,3080,3080,0
20231212,145900,59584805,3080,3080,3080,3080,0
20231212,145800,59584805,3080,3080,3080,3080,0
20231212,145700,59584805,3080,3080,3080,3080,0
20231212,145600,59584805,3080,3080,3080,3080,1
20231212,145500,59581725,3070,3070,3070,3070,140
20231212,145400,59151925,3080,3080,3080,3080,0
20231212,145300,59151925,3080,3080,3080,3080,0
20231212,145200,59151925,3080,3080,3080,3080,1
20231212,145100,59148845,3070,3070,3070,3070,96
20231212,145000,58854125,3070,3070,3070,3070,1076
20231212,144900,55550805,3070,3070,3070,3070,0
20231212,144800,55550805,3070,3070,3070,3070,0
20231212,144700,55550805,3070,3070,3070,3070,186
20231212,144600,54979785,3070,3070,3070,3070,0
20231212,144500,54979785,3070,3070,3070,3070,0
20231212,144400,54979785,3070,3070,3070,3070,236
20231212,144300,54255265,3065,3065,3065,3065,1
20231212,144200,54252200,3070,3070,3070,3070,0
20231212,144100,54252200,3070,3070,3070,3070,0
20231212,144000,54252200,3070,3070,3070,3070,0
20231212,143900,54252200,3070,3070,3070,3070,2
20231212,143800,54246060,3070,3070,3070,3070,0
20231212,143700,54246060,3070,3070,3070,3070,0
20231212,143600,54246060,3070,3070,3070,3070,3
20231212,143500,54236850,3070,3070,3070,3070,500
20231212,143400,52701850,3060,3060,3060,3060,7
20231212,143300,52680430,3070,3070,3070,3070,1250
20231212,143200,48842930,3070,3070,3070,3070,10
20231212,143100,48812230,3070,3070,3070,3070,68
20231212,143000,48603470,3075,3075,3075,3075,0
20231212,142900,48603470,3075,3075,3075,3075,0
20231212,142800,48603470,3075,3075,3075,3075,4
20231212,142700,48591170,3075,3075,3075,3075,3
20231212,142600,48581945,3075,3075,3075,3075,1000
20231212,142500,45506945,3075,3075,3075,3075,0
20231212,142400,45506945,3075,3075,3075,3075,0
20231212,142300,45506945,3075,3075,3075,3075,0
20231212,142200,45506945,3075,3075,3075,3075,0
20231212,142100,45506945,3075,3075,3075,3075,0
20231212,142000,45506945,3075,3075,3075,3075,0
20231212,141900,45506945,3075,3075,3075,3075,595
20231212,141800,43677320,3080,3080,3080,3080,0
20231212,141700,43677320,3080,3080,3080,3080,0
20231212,141600,43677320,3080,3080,3080,3080,0
20231212,141500,43677320,3080,3080,3080,3080,2
20231212,141400,43671160,3080,3080,3080,3080,3
20231212,141300,43661920,3080,3080,3080,3080,0
20231212,141200,43661920,3080,3080,3080,3080,0
20231212,141100,43661920,3080,3080,3080,3080,1
20231212,141000,43658840,3075,3075,3075,3075,0
20231212,140900,43658840,3075,3075,3075,3075,0
20231212,140800,43658840,3075,3075,3075,3075,0
20231212,140700,43658840,3075,3075,3075,3075,0
20231212,140600,43658840,3075,3075,3075,3075,0
20231212,140500,43658840,3075,3075,3075,3075,10
20231212,140400,43628090,3075,3075,3075,3075,0
20231212,140300,43628090,3075,3075,3075,3075,0
20231212,140200,43628090,3075,3075,3075,3075,0
20231212,140100,43628090,3075,3075,3075,3075,0
20231212,140000,43628090,3075,3075,3075,3075,0
20231212,135900,43628090,3075,3075,3075,3075,0
20231212,135800,43628090,3075,3075,3075,3075,0
20231212,135700,43628090,3075,3075,3075,3075,0
20231212,135600,43628090,3075,3075,3075,3075,0
20231212,135500,43628090,3075,3075,3075,3075,0
20231212,135400,43628090,3075,3075,3075,3075,0
20231212,135300,43628090,3075,3075,3075,3075,0
20231212,135200,43628090,3075,3075,3075,3075,0
20231212,135100,43628090,3075,3075,3075,3075,0
20231212,135000,43628090,3075,3075,3075,3075,0
20231212,134900,43628090,3075,3075,3075,3075,0
20231212,134800,43628090,3075,3075,3075,3075,0
20231212,134700,43628090,3075,3075,3075,3075,0
20231212,134600,43628090,3075,3075,3075,3075,0
20231212,134500,43628090,3075,3075,3075,3075,0
20231212,134400,43628090,3075,3075,3075,3075,0
20231212,134300,43628090,3075,3075,3075,3075,1
20231212,134200,43625015,3075,3075,3075,3075,0
20231212,134100,43625015,3075,3075,3075,3075,0
20231212,134000,43625015,3075,3075,3075,3075,0
20231212,133900,43625015,3075,3075,3075,3075,1
20231212,133800,43621940,3075,3075,3075,3075,0
20231212,133700,43621940,3075,3075,3075,3075,0
20231212,133600,43621940,3075,3075,3075,3075,0
20231212,133500,43621940,3075,3075,3075,3075,0
20231212,133400,43621940,3075,3075,3075,3075,0
20231212,133300,43621940,3075,3075,3075,3075,0
20231212,133200,43621940,3075,3075,3075,3075,0
20231212,133100,43621940,3075,3075,3075,3075,0
20231212,133000,43621940,3075,3075,3075,3075,0
20231212,132900,43621940,3075,3075,3075,3075,0
20231212,132800,43621940,3075,3075,3075,3075,0
20231212,132700,43621940,3075,3075,3075,3075,0
20231212,132600,43621940,3075,3075,3075,3075,0
20231212,132500,43621940,3075,3075,3075,3075,0
20231212,132400,43621940,3075,3075,3075,3075,0
20231212,132300,43621940,3075,3075,3075,3075,0
20231212,132200,43621940,3075,3075,3075,3075,0
20231212,132100,43621940,3075,3075,3075,3075,0
20231212,132000,43621940,3075,3075,3075,3075,0
20231212,131900,43621940,3075,3075,3075,3075,0
20231212,131800,43621940,3075,3075,3075,3075,0
20231212,131700,43621940,3075,3075,3075,3075,1000
20231212,131600,40546940,3080,3080,3080,3080,0
20231212,131500,40546940,3080,3080,3080,3080,1040
20231212,131400,37343740,3090,3090,3090,3090,0
20231212,131300,37343740,3090,3090,3090,3090,0
20231212,131200,37343740,3090,3090,3090,3090,0
20231212,131100,37343740,3090,3090,3090,3090,0
20231212,131000,37343740,3090,3090,3090,3090,0
20231212,130900,37343740,3090,3090,3090,3090,0
20231212,130800,37343740,3090,3090,3090,3090,0
20231212,130700,37343740,3090,3090,3090,3090,0
20231212,130600,37343740,3090,3090,3090,3090,0
20231212,130500,37343740,3090,3090,3090,3090,0
20231212,130400,37343740,3090,3090,3090,3090,0
20231212,130300,37343740,3090,3090,3090,3090,0
20231212,130200,37343740,3090,3090,3090,3090,3
20231212,130100,37334470,3090,3090,3090,3090,0
20231212,130000,37334470,3090,3090,3090,3090,0
20231212,125900,37334470,3090,3090,3090,3090,0
20231212,125800,37334470,3090,3090,3090,3090,0
20231212,125700,37334470,3090,3090,3090,3090,0
20231212,125600,37334470,3090,3090,3090,3090,0
20231212,125500,37334470,3090,3090,3090,3090,0
20231212,125400,37334470,3090,3090,3090,3090,0
20231212,125300,37334470,3090,3090,3090,3090,0
20231212,125200,37334470,3090,3090,3090,3090,0
20231212,125100,37334470,3090,3090,3090,3090,0
20231212,125000,37334470,3090,3090,3090,3090,0
20231212,124900,37334470,3090,3090,3090,3090,0
20231212,124800,37334470,3090,3090,3090,3090,0
20231212,124700,37334470,3090,3090,3090,3090,0
20231212,124600,37334470,3090,3090,3090,3090,0
20231212,124500,37334470,3090,3090,3090,3090,0
20231212,124400,37334470,3090,3090,3090,3090,0
20231212,124300,37334470,3090,3090,3090,3090,0
20231212,124200,37334470,3090,3090,3090,3090,19
20231212,124100,37275760,3090,3090,3090,3090,0
20231212,124000,37275760,3090,3090,3090,3090,0
20231212,123900,37275760,3090,3090,3090,3090,0
20231212,123800,37275760,3090,3090,3090,3090,0
20231212,123700,37275760,3090,3090,3090,3090,0
20231212,123600,37275760,3090,3090,3090,3090,0
20231212,123500,37275760,3090,3090,3090,3090,0
20231212,123400,37275760,3090,3090,3090,3090,0
20231212,123300,37275760,3090,3090,3090,3090,0
20231212,123200,37275760,3090,3090,3090,3090,1
20231212,123100,37272670,3085,3085,3085,3085,0
20231212,123000,37272670,3085,3085,3085,3085,0
20231212,122900,37272670,3085,3085,3085,3085,0
20231212,122800,37272670,3085,3085,3085,3085,0
20231212,122700,37272670,3085,3085,3085,3085,0
20231212,122600,37272670,3085,3085,3085,3085,0
20231212,122500,37272670,3085,3085,3085,3085,70
20231212,122400,37056720,3090,3090,3090,3090,0
20231212,122300,37056720,3090,3090,3090,3090,0
20231212,122200,37056720,3090,3090,3090,3090,0
20231212,122100,37056720,3090,3090,3090,3090,0
20231212,122000,37056720,3090,3090,3090,3090,0
20231212,121900,37056720,3090,3090,3090,3090,0
20231212,121800,37056720,3090,3090,3090,3090,0
20231212,121700,37056720,3090,3090,3090,3090,0
20231212,121600,37056720,3090,3090,3090,3090,0
20231212,121500,37056720,3090,3090,3090,3090,0
20231212,121400,37056720,3090,3090,3090,3090,0
20231212,121300,37056720,3090,3090,3090,3090,0
20231212,121200,37056720,3090,3090,3090,3090,0
20231212,121100,37056720,3090,3090,3090,3090,0
20231212,121000,37056720,3090,3090,3090,3090,1
20231212,120900,37053630,3075,3075,3075,3075,0
20231212,120800,37053630,3075,3075,3075,3075,10
20231212,120700,37022880,3090,3090,3090,3090,0
20231212,120600,37022880,3090,3090,3090,3090,0
20231212,120500,37022880,3090,3090,3090,3090,0
20231212,120400,37022880,3090,3090,3090,3090,0
20231212,120300,37022880,3090,3090,3090,3090,1
20231212,120200,37019790,3075,3075,3075,3075,2436
20231212,120100,29529090,3075,3080,3080,3075,2000
20231212,120000,23369505,3090,3090,3090,3090,0
20231212,115900,23369505,3090,3090,3090,3090,0
20231212,115800,23369505,3090,3090,3090,3090,0
20231212,115700,23369505,3090,3090,3090,3090,0
20231212,115600,23369505,3090,3090,3090,3090,0
20231212,115500,23369505,3090,3090,3090,3090,0
20231212,115400,23369505,3090,3090,3090,3090,5
20231212,115300,23354055,3090,3090,3090,3090,1
20231212,115200,23350965,3080,3085,3085,3080,1901
20231212,115100,17495880,3090,3090,3090,3090,0
20231212,115000,17495880,3090,3090,3090,3090,0
20231212,114900,17495880,3090,3090,3090,3090,0
20231212,114800,17495880,3090,3090,3090,3090,0
20231212,114700,17495880,3090,3090,3090,3090,0
20231212,114600,17495880,3090,3090,3090,3090,0
20231212,114500,17495880,3090,3090,3090,3090,1
20231212,114400,17492790,3085,3085,3085,3085,0
20231212,114300,17492790,3085,3085,3085,3085,50
20231212,114200,17338540,3085,3085,3085,3085,0
20231212,114100,17338540,3085,3085,3085,3085,0
20231212,114000,17338540,3085,3085,3085,3085,1
20231212,113900,17335455,3080,3080,3080,3080,0
20231212,113800,17335455,3080,3085,3085,3080,11
20231212,113700,17301525,3085,3080,3085,3080,201
20231212,113600,16682440,3090,3090,3090,3090,0
20231212,113500,16682440,3090,3090,3090,3090,0
20231212,113400,16682440,3090,3090,3090,3090,0
20231212,113300,16682440,3090,3090,3090,3090,0
20231212,113200,16682440,3090,3090,3090,3090,0
20231212,113100,16682440,3090,3090,3090,3090,0
20231212,113000,16682440,3090,3090,3090,3090,0
20231212,112900,16682440,3090,3090,3090,3090,0
20231212,112800,16682440,3090,3090,3090,3090,0
20231212,112700,16682440,3090,3090,3090,3090,2
20231212,112600,16676260,3090,3090,3090,3090,0
20231212,112500,16676260,3090,3090,3090,3090,0
20231212,112400,16676260,3090,3090,3090,3090,0
20231212,112300,16676260,3090,3090,3090,3090,1
20231212,112200,16673170,3080,3085,3085,3080,15
20231212,112100,16626920,3090,3090,3090,3090,0
20231212,112000,16626920,3090,3090,3090,3090,0
20231212,111900,16626920,3090,3090,3090,3090,0
20231212,111800,16626920,3090,3090,3090,3090,0
20231212,111700,16626920,3090,3090,3090,3090,0
20231212,111600,16626920,3090,3090,3090,3090,0
20231212,111500,16626920,3090,3090,3090,3090,0
20231212,111400,16626920,3090,3090,3090,3090,0
20231212,111300,16626920,3090,3090,3090,3090,0
20231212,111200,16626920,3090,3090,3090,3090,0
20231212,111100,16626920,3090,3090,3090,3090,0
20231212,111000,16626920,3090,3090,3090,3090,0
20231212,110900,16626920,3090,3090,3090,3090,0
20231212,110800,16626920,3090,3090,3090,3090,0
20231212,110700,16626920,3090,3090,3090,3090,20
20231212,110600,16565120,3090,3090,3090,3090,0
20231212,110500,16565120,3090,3085,3090,3085,585
20231212,110400,14760390,3085,3085,3085,3085,0
20231212,110300,14760390,3085,3085,3085,3085,0
20231212,110200,14760390,3085,3085,3085,3085,418
20231212,110100,13470860,3085,3085,3085,3085,0
20231212,110000,13470860,3085,3085,3085,3085,0
20231212,105900,13470860,3085,3085,3085,3085,0
20231212,105800,13470860,3085,3085,3085,3085,0
20231212,105700,13470860,3085,3085,3085,3085,0
20231212,105600,13470860,3085,3085,3085,3085,1
20231212,105500,13467775,3080,3080,3080,3080,0
20231212,105400,13467775,3080,3080,3080,3080,0
20231212,105300,13467775,3080,3080,3080,3080,0
20231212,105200,13467775,3080,3080,3080,3080,0
20231212,105100,13467775,3080,3080,3080,3080,0
20231212,105000,13467775,3080,3080,3080,3080,0
20231212,104900,13467775,3080,3080,3080,3080,9
20231212,104800,13440055,3080,3080,3080,3080,0
20231212,104700,13440055,3080,3080,3080,3080,3
20231212,104600,13430815,3080,3080,3080,3080,0
20231212,104500,13430815,3080,3080,3080,3080,0
20231212,104400,13430815,3080,3080,3080,3080,3
20231212,104300,13421575,3080,3080,3080,3080,2
20231212,104200,13415415,3080,3080,3080,3080,0
20231212,104100,13415415,3080,3080,3080,3080,0
20231212,104000,13415415,3080,3080,3080,3080,0
20231212,103900,13415415,3080,3080,3080,3080,3
20231212,103800,13406175,3085,3085,3085,3085,0
20231212,103700,13406175,3085,3085,3085,3085,0
20231212,103600,13406175,3085,3085,3085,3085,0
20231212,103500,13406175,3085,3085,3085,3085,0
20231212,103400,13406175,3085,3085,3085,3085,0
20231212,103300,13406175,3085,3085,3085,3085,0
20231212,103200,13406175,3085,3085,3085,3085,0
20231212,103100,13406175,3085,3085,3085,3085,0
20231212,103000,13406175,3085,3085,3085,3085,0
20231212,102900,13406175,3085,3085,3085,3085,0
20231212,102800,13406175,3085,3085,3085,3085,0
20231212,102700,13406175,3085,3085,3085,3085,0
20231212,102600,13406175,3085,3085,3085,3085,50
20231212,102500,13251925,3085,3085,3085,3085,0
20231212,102400,13251925,3085,3085,3085,3085,0
20231212,102300,13251925,3085,3085,3085,3085,0
20231212,102200,13251925,3085,3085,3085,3085,0
20231212,102100,13251925,3085,3085,3085,3085,1
20231212,102000,13248840,3080,3080,3080,3080,0
20231212,101900,13248840,3080,3080,3080,3080,0
20231212,101800,13248840,3080,3080,3080,3080,0
20231212,101700,13248840,3080,3080,3080,3080,0
20231212,101600,13248840,3080,3080,3080,3080,0
20231212,101500,13248840,3080,3080,3080,3080,0
20231212,101400,13248840,3080,3080,3080,3080,0
20231212,101300,13248840,3080,3080,3080,3080,0
20231212,101200,13248840,3080,3080,3080,3080,0
20231212,101100,13248840,3080,3080,3080,3080,0
20231212,101000,13248840,3080,3080,3080,3080,1
20231212,100900,13245760,3080,3080,3080,3080,0
20231212,100800,13245760,3080,3080,3080,3080,19
20231212,100700,13187240,3080,3080,3080,3080,0
20231212,100600,13187240,3080,3080,3080,3080,0
20231212,100500,13187240,3080,3080,3080,3080,0
20231212,100400,13187240,3080,3080,3080,3080,0
20231212,100300,13187240,3080,3080,3080,3080,0
20231212,100200,13187240,3080,3080,3080,3080,0
20231212,100100,13187240,3080,3080,3080,3080,0
20231212,100000,13187240,3080,3080,3080,3080,0
20231212,095900,13187240,3080,3080,3080,3080,0
20231212,095800,13187240,3080,3080,3080,3080,10
20231212,095700,13156440,3080,3080,3080,3080,20
20231212,095600,13094840,3080,3080,3080,3080,0
20231212,095500,13094840,3080,3080,3080,3080,10
20231212,095400,13064040,3080,3080,3080,3080,0
20231212,095300,13064040,3080,3080,3080,3080,0
20231212,095200,13064040,3080,3080,3080,3080,6
20231212,095100,13045560,3085,3085,3085,3085,0
20231212,095000,13045560,3085,3085,3085,3085,0
20231212,094900,13045560,3085,3085,3085,3085,0
20231212,094800,13045560,3085,3085,3085,3085,0
20231212,094700,13045560,3085,3085,3085,3085,0
20231212,094600,13045560,3085,3085,3085,3085,0
20231212,094500,13045560,3085,3085,3085,3085,0
20231212,094400,13045560,3085,3085,3085,3085,0
20231212,094300,13045560,3085,3085,3085,3085,0
20231212,094200,13045560,3085,3080,3085,3080,2
20231212,094100,13039395,3080,3080,3080,3080,0
20231212,094000,13039395,3080,3080,3080,3080,0
20231212,093900,13039395,3080,3080,3080,3080,0
20231212,093800,13039395,3080,3080,3080,3080,0
20231212,093700,13039395,3080,3080,3080,3080,0
20231212,093600,13039395,3080,3080,3080,3080,4
20231212,093500,13027075,3070,3070,3070,3070,5
20231212,093400,13011725,3070,3070,3070,3070,5
20231212,093300,12996375,3070,3070,3070,3070,5
20231212,093200,12981025,3080,3080,3080,3080,2
20231212,093100,12974865,3080,3075,3080,3075,21
20231212,093000,12910285,3075,3075,3075,3075,0
20231212,092900,12910285,3075,3075,3075,3075,0
20231212,092800,12910285,3075,3075,3075,3075,158
20231212,092700,12424435,3080,3080,3080,3080,100
20231212,092600,12116435,3080,3080,3080,3080,0
20231212,092500,12116435,3080,3080,3080,3080,1
20231212,092400,12113355,3080,3080,3080,3080,1
20231212,092300,12110275,3080,3080,3080,3080,0
20231212,092200,12110275,3080,3080,3080,3080,1
20231212,092100,12107195,3075,3075,3075,3075,189
20231212,092000,11526020,3080,3080,3080,3080,0
20231212,091900,11526020,3080,3080,3080,3080,200
20231212,091800,10910020,3080,3075,3080,3075,476
20231212,091700,9446270,3080,3080,3080,3080,10
20231212,091600,9415470,3080,3080,3080,3075,204
20231212,091500,8788150,3080,3080,3080,3080,24
20231212,091400,8714230,3090,3090,3090,3090,1
20231212,091300,8711140,3080,3080,3080,3080,8
20231212,091200,8686500,3100,3100,3100,3100,0
20231212,091100,8686500,3100,3120,3120,3070,237
20231212,091000,7958685,3065,3070,3120,3065,252
20231212,090900,7181345,3065,3065,3065,3065,0
20231212,090800,7181345,3065,3065,3065,3065,1
20231212,090700,7178280,3065,3065,3065,3065,0
20231212,090600,7178280,3065,3065,3065,3065,3
20231212,090500,7169085,3070,3075,3075,3070,5
20231212,090400,7153715,3040,3040,3040,3040,100
20231212,090300,6849715,3040,3040,3040,3040,100
20231212,090200,6545715,3040,3045,3045,3035,52
20231212,090100,6387390,3095,3095,3095,3095,0
20231212,090000,6387390,3095,3010,3095,3010,2122