KissMeData/039020/min/candle-20231213.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231213,192100,75656965,2745,2745,2745,2745,1040
20231213,192000,75656965,2745,2745,2745,2745,0
20231213,191900,75656965,2745,2745,2745,2745,0
20231213,191800,75656965,2745,2745,2745,2745,0
20231213,191700,75656965,2745,2745,2745,2745,0
20231213,191600,75656965,2745,2745,2745,2745,0
20231213,191500,75656965,2745,2745,2745,2745,0
20231213,191400,75656965,2745,2745,2745,2745,0
20231213,191300,75656965,2745,2745,2745,2745,0
20231213,191200,75656965,2745,2745,2745,2745,0
20231213,191100,75656965,2745,2745,2745,2745,0
20231213,191000,75656965,2745,2745,2745,2745,0
20231213,190900,75656965,2745,2745,2745,2745,0
20231213,190800,75656965,2745,2745,2745,2745,0
20231213,190700,75656965,2745,2745,2745,2745,0
20231213,190600,75656965,2745,2745,2745,2745,0
20231213,190500,75656965,2745,2745,2745,2745,0
20231213,190400,75656965,2745,2745,2745,2745,0
20231213,190300,75656965,2745,2745,2745,2745,0
20231213,190200,75656965,2745,2745,2745,2745,0
20231213,190100,75656965,2745,2745,2745,2745,0
20231213,190000,75656965,2745,2745,2745,2745,0
20231213,185900,75656965,2745,2745,2745,2745,0
20231213,185800,75656965,2745,2745,2745,2745,0
20231213,185700,75656965,2745,2745,2745,2745,0
20231213,185600,75656965,2745,2745,2745,2745,0
20231213,185500,75656965,2745,2745,2745,2745,0
20231213,185400,75656965,2745,2745,2745,2745,0
20231213,185300,75656965,2745,2745,2745,2745,0
20231213,185200,75656965,2745,2745,2745,2745,0
20231213,185100,75656965,2745,2745,2745,2745,1040
20231213,185000,75656965,2745,2745,2745,2745,0
20231213,184900,75656965,2745,2745,2745,2745,0
20231213,184800,75656965,2745,2745,2745,2745,0
20231213,184700,75656965,2745,2745,2745,2745,0
20231213,184600,75656965,2745,2745,2745,2745,0
20231213,184500,75656965,2745,2745,2745,2745,0
20231213,184400,75656965,2745,2745,2745,2745,0
20231213,184300,75656965,2745,2745,2745,2745,0
20231213,184200,75656965,2745,2745,2745,2745,0
20231213,184100,75656965,2745,2745,2745,2745,0
20231213,184000,75656965,2745,2745,2745,2745,0
20231213,183900,75656965,2745,2745,2745,2745,0
20231213,183800,75656965,2745,2745,2745,2745,0
20231213,183700,75656965,2745,2745,2745,2745,0
20231213,183600,75656965,2745,2745,2745,2745,0
20231213,183500,75656965,2745,2745,2745,2745,0
20231213,183400,75656965,2745,2745,2745,2745,0
20231213,183300,75656965,2745,2745,2745,2745,0
20231213,183200,75656965,2745,2745,2745,2745,0
20231213,183100,75656965,2745,2745,2745,2745,0
20231213,183000,75656965,2745,2745,2745,2745,0
20231213,182900,75656965,2745,2745,2745,2745,0
20231213,182800,75656965,2745,2745,2745,2745,0
20231213,182700,75656965,2745,2745,2745,2745,0
20231213,182600,75656965,2745,2745,2745,2745,0
20231213,182500,75656965,2745,2745,2745,2745,0
20231213,182400,75656965,2745,2745,2745,2745,0
20231213,182300,75656965,2745,2745,2745,2745,0
20231213,182200,75656965,2745,2745,2745,2745,0
20231213,182100,75656965,2745,2745,2745,2745,1040
20231213,182000,75656965,2745,2745,2745,2745,0
20231213,181900,75656965,2745,2745,2745,2745,0
20231213,181800,75656965,2745,2745,2745,2745,0
20231213,181700,75656965,2745,2745,2745,2745,0
20231213,181600,75656965,2745,2745,2745,2745,0
20231213,181500,75656965,2745,2745,2745,2745,0
20231213,181400,75656965,2745,2745,2745,2745,0
20231213,181300,75656965,2745,2745,2745,2745,0
20231213,181200,75656965,2745,2745,2745,2745,0
20231213,181100,75656965,2745,2745,2745,2745,0
20231213,181000,75656965,2745,2745,2745,2745,0
20231213,180900,75656965,2745,2745,2745,2745,0
20231213,180800,75656965,2745,2745,2745,2745,0
20231213,180700,75656965,2745,2745,2745,2745,0
20231213,180600,75656965,2745,2745,2745,2745,0
20231213,180500,75656965,2745,2745,2745,2745,0
20231213,180400,75656965,2745,2745,2745,2745,0
20231213,180300,75656965,2745,2745,2745,2745,0
20231213,180200,75656965,2745,2745,2745,2745,0
20231213,180100,75656965,2745,2745,2745,2745,0
20231213,180000,75656965,2745,2745,2745,2745,0
20231213,175900,75656965,2745,2745,2745,2745,0
20231213,175800,75656965,2745,2745,2745,2745,0
20231213,175700,75656965,2745,2745,2745,2745,0
20231213,175600,75656965,2745,2745,2745,2745,0
20231213,175500,75656965,2745,2745,2745,2745,0
20231213,175400,75656965,2745,2745,2745,2745,0
20231213,175300,75656965,2745,2745,2745,2745,0
20231213,175200,75656965,2745,2745,2745,2745,0
20231213,175100,75656965,2745,2745,2745,2745,1040
20231213,175000,75656965,2745,2745,2745,2745,0
20231213,174900,75656965,2745,2745,2745,2745,0
20231213,174800,75656965,2745,2745,2745,2745,0
20231213,174700,75656965,2745,2745,2745,2745,0
20231213,174600,75656965,2745,2745,2745,2745,0
20231213,174500,75656965,2745,2745,2745,2745,0
20231213,174400,75656965,2745,2745,2745,2745,0
20231213,174300,75656965,2745,2745,2745,2745,0
20231213,174200,75656965,2745,2745,2745,2745,0
20231213,174100,75656965,2745,2745,2745,2745,0
20231213,174000,75656965,2745,2745,2745,2745,0
20231213,173900,75656965,2745,2745,2745,2745,0
20231213,173800,75656965,2745,2745,2745,2745,0
20231213,173700,75656965,2745,2745,2745,2745,0
20231213,173600,75656965,2745,2745,2745,2745,0
20231213,173500,75656965,2745,2745,2745,2745,0
20231213,173400,75656965,2745,2745,2745,2745,0
20231213,173300,75656965,2745,2745,2745,2745,0
20231213,173200,75656965,2745,2745,2745,2745,0
20231213,173100,75656965,2745,2745,2745,2745,0
20231213,173000,75656965,2745,2745,2745,2745,0
20231213,172900,75656965,2745,2745,2745,2745,0
20231213,172800,75656965,2745,2745,2745,2745,0
20231213,172700,75656965,2745,2745,2745,2745,0
20231213,172600,75656965,2745,2745,2745,2745,0
20231213,172500,75656965,2745,2745,2745,2745,0
20231213,172400,75656965,2745,2745,2745,2745,0
20231213,172300,75656965,2745,2745,2745,2745,0
20231213,172200,75656965,2745,2745,2745,2745,0
20231213,172100,75656965,2745,2745,2745,2745,1040
20231213,172000,75656965,2745,2745,2745,2745,0
20231213,171900,75656965,2745,2745,2745,2745,0
20231213,171800,75656965,2745,2745,2745,2745,0
20231213,171700,75656965,2745,2745,2745,2745,0
20231213,171600,75656965,2745,2745,2745,2745,0
20231213,171500,75656965,2745,2745,2745,2745,0
20231213,171400,75656965,2745,2745,2745,2745,0
20231213,171300,75656965,2745,2745,2745,2745,0
20231213,171200,75656965,2745,2745,2745,2745,0
20231213,171100,75656965,2745,2745,2745,2745,0
20231213,171000,75656965,2745,2745,2745,2745,0
20231213,170900,75656965,2745,2745,2745,2745,0
20231213,170800,75656965,2745,2745,2745,2745,0
20231213,170700,75656965,2745,2745,2745,2745,0
20231213,170600,75656965,2745,2745,2745,2745,0
20231213,170500,75656965,2745,2745,2745,2745,0
20231213,170400,75656965,2745,2745,2745,2745,0
20231213,170300,75656965,2745,2745,2745,2745,0
20231213,170200,75656965,2745,2745,2745,2745,0
20231213,170100,75656965,2745,2745,2745,2745,0
20231213,170000,75656965,2745,2745,2745,2745,0
20231213,165900,75656965,2745,2745,2745,2745,0
20231213,165800,75656965,2745,2745,2745,2745,0
20231213,165700,75656965,2745,2745,2745,2745,0
20231213,165600,75656965,2745,2745,2745,2745,0
20231213,165500,75656965,2745,2745,2745,2745,0
20231213,165400,75656965,2745,2745,2745,2745,0
20231213,165300,75656965,2745,2745,2745,2745,0
20231213,165200,75656965,2745,2745,2745,2745,0
20231213,165100,75656965,2745,2745,2745,2745,1040
20231213,165000,75656965,2745,2745,2745,2745,0
20231213,164900,75656965,2745,2745,2745,2745,0
20231213,164800,75656965,2745,2745,2745,2745,0
20231213,164700,75656965,2745,2745,2745,2745,0
20231213,164600,75656965,2745,2745,2745,2745,0
20231213,164500,75656965,2745,2745,2745,2745,0
20231213,164400,75656965,2745,2745,2745,2745,0
20231213,164300,75656965,2745,2745,2745,2745,0
20231213,164200,75656965,2745,2745,2745,2745,0
20231213,164100,75656965,2745,2745,2745,2745,0
20231213,164000,75656965,2745,2745,2745,2745,0
20231213,163900,75656965,2745,2745,2745,2745,0
20231213,163800,75656965,2745,2745,2745,2745,0
20231213,163700,75656965,2745,2745,2745,2745,0
20231213,163600,75656965,2745,2745,2745,2745,0
20231213,163500,75656965,2745,2745,2745,2745,0
20231213,163400,75656965,2745,2745,2745,2745,0
20231213,163300,75656965,2745,2745,2745,2745,0
20231213,163200,75656965,2745,2745,2745,2745,0
20231213,163100,75656965,2745,2745,2745,2745,0
20231213,163000,75656965,2745,2745,2745,2745,0
20231213,162900,75656965,2745,2745,2745,2745,0
20231213,162800,75656965,2745,2745,2745,2745,0
20231213,162700,75656965,2745,2745,2745,2745,0
20231213,162600,75656965,2745,2745,2745,2745,0
20231213,162500,75656965,2745,2745,2745,2745,0
20231213,162400,75656965,2745,2745,2745,2745,0
20231213,162300,75656965,2745,2745,2745,2745,0
20231213,162200,75656965,2745,2745,2745,2745,0
20231213,162100,75656965,2745,2745,2745,2745,1040
20231213,162000,75656965,2745,2745,2745,2745,0
20231213,161900,75656965,2745,2745,2745,2745,0
20231213,161800,75656965,2745,2745,2745,2745,0
20231213,161700,75656965,2745,2745,2745,2745,0
20231213,161600,75656965,2745,2745,2745,2745,0
20231213,161500,75656965,2745,2745,2745,2745,0
20231213,161400,75656965,2745,2745,2745,2745,0
20231213,161300,75656965,2745,2745,2745,2745,0
20231213,161200,75656965,2745,2745,2745,2745,0
20231213,161100,75656965,2745,2745,2745,2745,0
20231213,161000,75656965,2745,2745,2745,2745,0
20231213,160900,75656965,2745,2745,2745,2745,0
20231213,160800,75656965,2745,2745,2745,2745,0
20231213,160700,75656965,2745,2745,2745,2745,0
20231213,160600,75656965,2745,2745,2745,2745,0
20231213,160500,75656965,2745,2745,2745,2745,0
20231213,160400,75656965,2745,2745,2745,2745,0
20231213,160300,75656965,2745,2745,2745,2745,0
20231213,160200,75656965,2745,2745,2745,2745,0
20231213,160100,75656965,2745,2745,2745,2745,0
20231213,160000,75656965,2745,2745,2745,2745,0
20231213,155900,75656965,2745,2745,2745,2745,0
20231213,155800,75656965,2745,2745,2745,2745,0
20231213,155700,75656965,2745,2745,2745,2745,0
20231213,155600,75656965,2745,2745,2745,2745,0
20231213,155500,75656965,2745,2745,2745,2745,0
20231213,155400,75656965,2745,2745,2745,2745,0
20231213,155300,75656965,2745,2745,2745,2745,0
20231213,155200,75656965,2745,2745,2745,2745,0
20231213,155100,75656965,2745,2745,2745,2745,1040
20231213,155000,75656965,2745,2745,2745,2745,0
20231213,154900,75656965,2745,2745,2745,2745,0
20231213,154800,75656965,2745,2745,2745,2745,0
20231213,154700,75656965,2745,2745,2745,2745,0
20231213,154600,75656965,2745,2745,2745,2745,0
20231213,154500,75656965,2745,2745,2745,2745,0
20231213,154400,75656965,2745,2745,2745,2745,0
20231213,154300,75656965,2745,2745,2745,2745,0
20231213,154200,75656965,2745,2745,2745,2745,0
20231213,154100,75656965,2745,2745,2745,2745,0
20231213,154000,75656965,2745,2745,2745,2745,0
20231213,153900,75656965,2745,2745,2745,2745,0
20231213,153800,75656965,2745,2745,2745,2745,0
20231213,153700,75656965,2745,2745,2745,2745,0
20231213,153600,75656965,2745,2745,2745,2745,0
20231213,153500,75656965,2745,2745,2745,2745,0
20231213,153400,75656965,2745,2745,2745,2745,0
20231213,153300,75656965,2745,2745,2745,2745,0
20231213,153200,75656965,2745,2745,2745,2745,0
20231213,153100,75656965,2745,2745,2745,2745,0
20231213,153000,75656965,2745,2745,2745,2745,1040
20231213,152900,72802165,2745,2745,2745,2745,0
20231213,152800,72802165,2745,2745,2745,2745,0
20231213,152700,72802165,2745,2745,2745,2745,0
20231213,152600,72802165,2745,2745,2745,2745,0
20231213,152500,72802165,2745,2745,2745,2745,0
20231213,152400,72802165,2745,2745,2745,2745,0
20231213,152300,72802165,2745,2745,2745,2745,0
20231213,152200,72802165,2745,2745,2745,2745,0
20231213,152100,72802165,2745,2745,2745,2745,0
20231213,152000,72802165,2745,2745,2745,2745,0
20231213,151900,72802165,2745,2745,2745,2745,0
20231213,151800,72802165,2745,2745,2745,2745,1
20231213,151700,72799420,2745,2745,2745,2745,2378
20231213,151600,66271810,2750,2750,2750,2750,10
20231213,151500,66244310,2750,2750,2750,2750,10
20231213,151400,66216810,2750,2750,2750,2750,10
20231213,151300,66189310,2755,2750,2755,2750,2
20231213,151200,66183805,2750,2750,2750,2750,0
20231213,151100,66183805,2750,2750,2750,2750,0
20231213,151000,66183805,2750,2745,2750,2745,38
20231213,150900,66079425,2750,2750,2750,2750,236
20231213,150800,65430425,2750,2750,2750,2750,21
20231213,150700,65372675,2755,2755,2755,2755,8
20231213,150600,65350635,2755,2755,2755,2750,2039
20231213,150500,59742615,2760,2760,2760,2760,0
20231213,150400,59742615,2760,2760,2760,2760,0
20231213,150300,59742615,2760,2760,2760,2760,0
20231213,150200,59742615,2760,2760,2760,2760,0
20231213,150100,59742615,2760,2760,2760,2760,0
20231213,150000,59742615,2760,2760,2760,2760,1
20231213,145900,59739855,2755,2755,2755,2755,0
20231213,145800,59739855,2755,2760,2760,2755,2
20231213,145700,59734340,2760,2760,2760,2760,2
20231213,145600,59728820,2760,2760,2760,2760,0
20231213,145500,59728820,2760,2760,2760,2760,0
20231213,145400,59728820,2760,2760,2760,2760,0
20231213,145300,59728820,2760,2760,2760,2760,1
20231213,145200,59726060,2755,2755,2755,2755,0
20231213,145100,59726060,2755,2755,2755,2755,0
20231213,145000,59726060,2755,2755,2755,2755,0
20231213,144900,59726060,2755,2755,2755,2755,0
20231213,144800,59726060,2755,2760,2760,2755,2
20231213,144700,59720545,2760,2760,2760,2760,0
20231213,144600,59720545,2760,2760,2760,2760,0
20231213,144500,59720545,2760,2750,2760,2750,2
20231213,144400,59715035,2755,2755,2755,2755,0
20231213,144300,59715035,2755,2755,2755,2755,0
20231213,144200,59715035,2755,2755,2755,2755,1
20231213,144100,59712280,2750,2755,2755,2750,301
20231213,144000,58883930,2760,2760,2760,2760,9
20231213,143900,58859090,2760,2760,2760,2760,0
20231213,143800,58859090,2760,2760,2760,2760,0
20231213,143700,58859090,2760,2760,2760,2760,1
20231213,143600,58856330,2760,2760,2760,2760,0
20231213,143500,58856330,2760,2760,2760,2760,0
20231213,143400,58856330,2760,2760,2760,2760,0
20231213,143300,58856330,2760,2760,2760,2760,0
20231213,143200,58856330,2760,2760,2760,2760,0
20231213,143100,58856330,2760,2760,2760,2760,0
20231213,143000,58856330,2760,2760,2760,2760,0
20231213,142900,58856330,2760,2760,2760,2760,0
20231213,142800,58856330,2760,2760,2760,2760,0
20231213,142700,58856330,2760,2760,2760,2760,0
20231213,142600,58856330,2760,2760,2760,2760,7
20231213,142500,58837010,2760,2760,2760,2760,0
20231213,142400,58837010,2760,2760,2760,2760,5
20231213,142300,58823210,2755,2755,2755,2755,0
20231213,142200,58823210,2755,2755,2755,2755,10
20231213,142100,58795660,2755,2755,2755,2755,0
20231213,142000,58795660,2755,2755,2755,2755,0
20231213,141900,58795660,2755,2755,2755,2755,0
20231213,141800,58795660,2755,2755,2755,2755,0
20231213,141700,58795660,2755,2755,2755,2755,0
20231213,141600,58795660,2755,2755,2755,2755,0
20231213,141500,58795660,2755,2755,2755,2755,0
20231213,141400,58795660,2755,2755,2755,2755,0
20231213,141300,58795660,2755,2755,2755,2755,0
20231213,141200,58795660,2755,2755,2755,2755,0
20231213,141100,58795660,2755,2755,2755,2755,0
20231213,141000,58795660,2755,2755,2755,2755,0
20231213,140900,58795660,2755,2755,2755,2755,0
20231213,140800,58795660,2755,2755,2755,2755,0
20231213,140700,58795660,2755,2755,2755,2755,0
20231213,140600,58795660,2755,2755,2755,2755,0
20231213,140500,58795660,2755,2755,2755,2755,0
20231213,140400,58795660,2755,2755,2755,2755,0
20231213,140300,58795660,2755,2755,2755,2755,0
20231213,140200,58795660,2755,2755,2755,2755,0
20231213,140100,58795660,2755,2755,2755,2755,1
20231213,140000,58792905,2750,2750,2750,2750,0
20231213,135900,58792905,2750,2750,2750,2750,0
20231213,135800,58792905,2750,2750,2750,2750,0
20231213,135700,58792905,2750,2750,2750,2750,0
20231213,135600,58792905,2750,2750,2750,2750,0
20231213,135500,58792905,2750,2755,2755,2750,132
20231213,135400,58429900,2750,2750,2750,2750,0
20231213,135300,58429900,2750,2750,2750,2750,0
20231213,135200,58429900,2750,2750,2750,2750,0
20231213,135100,58429900,2750,2750,2750,2750,0
20231213,135000,58429900,2750,2750,2750,2750,0
20231213,134900,58429900,2750,2750,2750,2750,0
20231213,134800,58429900,2750,2760,2760,2750,1998
20231213,134700,52933950,2760,2760,2760,2760,0
20231213,134600,52933950,2760,2760,2760,2760,0
20231213,134500,52933950,2760,2760,2760,2760,20
20231213,134400,52878750,2765,2765,2765,2765,0
20231213,134300,52878750,2765,2765,2765,2765,0
20231213,134200,52878750,2765,2765,2765,2765,0
20231213,134100,52878750,2765,2765,2765,2765,0
20231213,134000,52878750,2765,2765,2765,2765,0
20231213,133900,52878750,2765,2765,2765,2765,0
20231213,133800,52878750,2765,2765,2765,2765,0
20231213,133700,52878750,2765,2765,2765,2765,0
20231213,133600,52878750,2765,2765,2765,2765,0
20231213,133500,52878750,2765,2765,2765,2765,0
20231213,133400,52878750,2765,2765,2765,2765,0
20231213,133300,52878750,2765,2765,2765,2765,0
20231213,133200,52878750,2765,2765,2765,2765,0
20231213,133100,52878750,2765,2765,2765,2765,0
20231213,133000,52878750,2765,2765,2765,2765,0
20231213,132900,52878750,2765,2765,2765,2765,0
20231213,132800,52878750,2765,2765,2765,2765,0
20231213,132700,52878750,2765,2765,2765,2765,0
20231213,132600,52878750,2765,2765,2765,2765,18
20231213,132500,52828980,2765,2765,2765,2765,0
20231213,132400,52828980,2765,2765,2765,2765,0
20231213,132300,52828980,2765,2765,2765,2765,0
20231213,132200,52828980,2765,2765,2765,2765,0
20231213,132100,52828980,2765,2765,2765,2765,0
20231213,132000,52828980,2765,2765,2765,2765,0
20231213,131900,52828980,2765,2765,2765,2765,0
20231213,131800,52828980,2765,2765,2765,2765,0
20231213,131700,52828980,2765,2765,2765,2765,0
20231213,131600,52828980,2765,2765,2765,2765,0
20231213,131500,52828980,2765,2765,2765,2765,0
20231213,131400,52828980,2765,2765,2765,2765,0
20231213,131300,52828980,2765,2765,2765,2765,0
20231213,131200,52828980,2765,2765,2765,2765,0
20231213,131100,52828980,2765,2765,2765,2765,0
20231213,131000,52828980,2765,2765,2765,2765,0
20231213,130900,52828980,2765,2765,2765,2765,0
20231213,130800,52828980,2765,2765,2765,2765,10
20231213,130700,52801330,2765,2765,2765,2765,0
20231213,130600,52801330,2765,2765,2765,2765,0
20231213,130500,52801330,2765,2765,2765,2765,0
20231213,130400,52801330,2765,2765,2765,2765,0
20231213,130300,52801330,2765,2765,2765,2765,0
20231213,130200,52801330,2765,2765,2765,2765,0
20231213,130100,52801330,2765,2765,2765,2765,0
20231213,130000,52801330,2765,2765,2765,2765,0
20231213,125900,52801330,2765,2765,2765,2765,0
20231213,125800,52801330,2765,2765,2765,2765,0
20231213,125700,52801330,2765,2765,2765,2765,4
20231213,125600,52790270,2765,2765,2765,2765,1
20231213,125500,52787505,2760,2760,2760,2760,0
20231213,125400,52787505,2760,2760,2760,2760,0
20231213,125300,52787505,2760,2760,2760,2760,0
20231213,125200,52787505,2760,2760,2760,2760,0
20231213,125100,52787505,2760,2760,2760,2760,0
20231213,125000,52787505,2760,2760,2760,2760,0
20231213,124900,52787505,2760,2760,2760,2760,0
20231213,124800,52787505,2760,2760,2760,2760,0
20231213,124700,52787505,2760,2760,2760,2760,4
20231213,124600,52776465,2760,2760,2760,2760,0
20231213,124500,52776465,2760,2765,2765,2760,16
20231213,124400,52732255,2760,2760,2760,2760,0
20231213,124300,52732255,2760,2760,2760,2760,0
20231213,124200,52732255,2760,2760,2760,2760,0
20231213,124100,52732255,2760,2760,2760,2760,0
20231213,124000,52732255,2760,2760,2760,2760,0
20231213,123900,52732255,2760,2760,2760,2760,20
20231213,123800,52677055,2765,2765,2765,2765,0
20231213,123700,52677055,2765,2765,2765,2765,0
20231213,123600,52677055,2765,2765,2765,2765,0
20231213,123500,52677055,2765,2765,2765,2765,0
20231213,123400,52677055,2765,2765,2765,2765,0
20231213,123300,52677055,2765,2765,2765,2765,0
20231213,123200,52677055,2765,2765,2765,2765,0
20231213,123100,52677055,2765,2765,2765,2765,0
20231213,123000,52677055,2765,2765,2765,2765,0
20231213,122900,52677055,2765,2765,2765,2765,0
20231213,122800,52677055,2765,2765,2765,2765,0
20231213,122700,52677055,2765,2765,2765,2765,0
20231213,122600,52677055,2765,2765,2765,2765,0
20231213,122500,52677055,2765,2765,2765,2765,0
20231213,122400,52677055,2765,2765,2765,2765,0
20231213,122300,52677055,2765,2765,2765,2765,0
20231213,122200,52677055,2765,2765,2765,2765,0
20231213,122100,52677055,2765,2765,2765,2765,0
20231213,122000,52677055,2765,2765,2765,2765,1
20231213,121900,52674290,2765,2765,2765,2765,0
20231213,121800,52674290,2765,2765,2765,2765,1
20231213,121700,52671525,2765,2765,2765,2765,1
20231213,121600,52668760,2765,2765,2765,2765,0
20231213,121500,52668760,2765,2765,2765,2765,0
20231213,121400,52668760,2765,2765,2765,2765,0
20231213,121300,52668760,2765,2765,2765,2765,0
20231213,121200,52668760,2765,2765,2765,2765,1
20231213,121100,52665995,2755,2755,2755,2755,0
20231213,121000,52665995,2755,2755,2755,2755,0
20231213,120900,52665995,2755,2755,2755,2755,0
20231213,120800,52665995,2755,2755,2755,2755,0
20231213,120700,52665995,2755,2755,2755,2755,1
20231213,120600,52663240,2750,2750,2750,2750,0
20231213,120500,52663240,2750,2750,2750,2750,0
20231213,120400,52663240,2750,2750,2750,2750,0
20231213,120300,52663240,2750,2750,2750,2750,0
20231213,120200,52663240,2750,2750,2750,2750,0
20231213,120100,52663240,2750,2755,2755,2750,5043
20231213,120000,38790160,2770,2770,2770,2770,0
20231213,115900,38790160,2770,2770,2770,2770,0
20231213,115800,38790160,2770,2770,2770,2770,0
20231213,115700,38790160,2770,2770,2770,2770,0
20231213,115600,38790160,2770,2770,2770,2770,0
20231213,115500,38790160,2770,2770,2770,2770,0
20231213,115400,38790160,2770,2765,2770,2765,2
20231213,115300,38784625,2760,2760,2760,2760,1
20231213,115200,38781865,2750,2750,2750,2750,0
20231213,115100,38781865,2750,2750,2750,2750,0
20231213,115000,38781865,2750,2750,2750,2750,0
20231213,114900,38781865,2750,2750,2750,2750,0
20231213,114800,38781865,2750,2750,2750,2750,0
20231213,114700,38781865,2750,2750,2750,2750,0
20231213,114600,38781865,2750,2750,2750,2750,0
20231213,114500,38781865,2750,2750,2750,2750,0
20231213,114400,38781865,2750,2750,2750,2750,0
20231213,114300,38781865,2750,2750,2750,2750,0
20231213,114200,38781865,2750,2755,2755,2750,800
20231213,114100,36580670,2755,2755,2755,2755,0
20231213,114000,36580670,2755,2755,2755,2755,0
20231213,113900,36580670,2755,2755,2755,2755,0
20231213,113800,36580670,2755,2755,2755,2755,0
20231213,113700,36580670,2755,2755,2755,2755,0
20231213,113600,36580670,2755,2755,2755,2755,0
20231213,113500,36580670,2755,2755,2755,2755,0
20231213,113400,36580670,2755,2755,2755,2755,0
20231213,113300,36580670,2755,2755,2755,2755,0
20231213,113200,36580670,2755,2755,2755,2755,0
20231213,113100,36580670,2755,2755,2755,2755,0
20231213,113000,36580670,2755,2755,2755,2755,0
20231213,112900,36580670,2755,2755,2755,2755,0
20231213,112800,36580670,2755,2755,2755,2755,543
20231213,112700,35084705,2750,2750,2750,2750,0
20231213,112600,35084705,2750,2750,2750,2750,0
20231213,112500,35084705,2750,2750,2750,2750,0
20231213,112400,35084705,2750,2765,2765,2750,6674
20231213,112300,16719130,2770,2770,2770,2770,0
20231213,112200,16719130,2770,2770,2770,2770,0
20231213,112100,16719130,2770,2770,2770,2770,0
20231213,112000,16719130,2770,2770,2770,2770,0
20231213,111900,16719130,2770,2770,2770,2770,0
20231213,111800,16719130,2770,2770,2770,2770,0
20231213,111700,16719130,2770,2770,2770,2770,0
20231213,111600,16719130,2770,2770,2770,2770,0
20231213,111500,16719130,2770,2770,2770,2770,0
20231213,111400,16719130,2770,2770,2770,2770,0
20231213,111300,16719130,2770,2770,2770,2770,0
20231213,111200,16719130,2770,2770,2770,2770,0
20231213,111100,16719130,2770,2770,2770,2770,0
20231213,111000,16719130,2770,2770,2770,2770,0
20231213,110900,16719130,2770,2765,2770,2765,2
20231213,110800,16713595,2770,2770,2770,2770,0
20231213,110700,16713595,2770,2770,2770,2770,0
20231213,110600,16713595,2770,2770,2770,2770,0
20231213,110500,16713595,2770,2770,2770,2770,0
20231213,110400,16713595,2770,2770,2770,2770,0
20231213,110300,16713595,2770,2770,2770,2770,0
20231213,110200,16713595,2770,2770,2770,2770,3
20231213,110100,16705285,2770,2770,2770,2770,0
20231213,110000,16705285,2770,2770,2770,2770,0
20231213,105900,16705285,2770,2770,2770,2770,0
20231213,105800,16705285,2770,2770,2770,2770,0
20231213,105700,16705285,2770,2770,2770,2770,0
20231213,105600,16705285,2770,2770,2770,2770,0
20231213,105500,16705285,2770,2770,2770,2770,0
20231213,105400,16705285,2770,2770,2770,2770,0
20231213,105300,16705285,2770,2770,2770,2770,0
20231213,105200,16705285,2770,2770,2770,2770,0
20231213,105100,16705285,2770,2770,2770,2770,0
20231213,105000,16705285,2770,2770,2770,2770,0
20231213,104900,16705285,2770,2770,2770,2770,0
20231213,104800,16705285,2770,2770,2770,2770,0
20231213,104700,16705285,2770,2770,2770,2770,0
20231213,104600,16705285,2770,2770,2770,2770,0
20231213,104500,16705285,2770,2770,2770,2770,0
20231213,104400,16705285,2770,2770,2770,2770,0
20231213,104300,16705285,2770,2770,2770,2770,50
20231213,104200,16566785,2770,2770,2770,2770,0
20231213,104100,16566785,2770,2770,2770,2770,0
20231213,104000,16566785,2770,2770,2770,2770,0
20231213,103900,16566785,2770,2770,2770,2770,0
20231213,103800,16566785,2770,2770,2770,2770,0
20231213,103700,16566785,2770,2770,2770,2770,0
20231213,103600,16566785,2770,2770,2770,2770,0
20231213,103500,16566785,2770,2770,2770,2770,0
20231213,103400,16566785,2770,2770,2770,2770,0
20231213,103300,16566785,2770,2770,2770,2770,0
20231213,103200,16566785,2770,2770,2770,2770,0
20231213,103100,16566785,2770,2770,2770,2770,0
20231213,103000,16566785,2770,2770,2770,2770,0
20231213,102900,16566785,2770,2770,2770,2770,0
20231213,102800,16566785,2770,2770,2770,2770,0
20231213,102700,16566785,2770,2770,2770,2770,0
20231213,102600,16566785,2770,2770,2770,2770,0
20231213,102500,16566785,2770,2770,2770,2770,0
20231213,102400,16566785,2770,2765,2770,2765,2
20231213,102300,16561250,2760,2760,2760,2760,0
20231213,102200,16561250,2760,2760,2760,2760,0
20231213,102100,16561250,2760,2760,2760,2760,0
20231213,102000,16561250,2760,2760,2760,2760,10
20231213,101900,16533650,2760,2760,2760,2760,0
20231213,101800,16533650,2760,2760,2760,2760,0
20231213,101700,16533650,2760,2760,2760,2760,28
20231213,101600,16456370,2765,2765,2765,2765,0
20231213,101500,16456370,2765,2765,2765,2765,0
20231213,101400,16456370,2765,2765,2765,2765,2
20231213,101300,16450840,2775,2775,2775,2775,0
20231213,101200,16450840,2775,2775,2775,2775,0
20231213,101100,16450840,2775,2775,2775,2775,0
20231213,101000,16450840,2775,2775,2775,2775,0
20231213,100900,16450840,2775,2775,2775,2775,0
20231213,100800,16450840,2775,2775,2775,2775,0
20231213,100700,16450840,2775,2775,2775,2775,0
20231213,100600,16450840,2775,2760,2775,2760,1515
20231213,100500,12253945,2760,2760,2760,2760,0
20231213,100400,12253945,2760,2760,2760,2760,0
20231213,100300,12253945,2760,2760,2760,2760,0
20231213,100200,12253945,2760,2760,2760,2760,300
20231213,100100,11425945,2760,2760,2760,2760,37
20231213,100000,11323825,2770,2770,2770,2770,0
20231213,095900,11323825,2770,2770,2770,2770,844
20231213,095800,8985945,2775,2775,2775,2775,0
20231213,095700,8985945,2775,2775,2775,2775,0
20231213,095600,8985945,2775,2775,2775,2775,3
20231213,095500,8977620,2775,2775,2775,2775,0
20231213,095400,8977620,2775,2775,2775,2775,1
20231213,095300,8974845,2770,2760,2770,2760,93
20231213,095200,8718090,2760,2760,2760,2760,533
20231213,095100,7247010,2760,2760,2760,2760,17
20231213,095000,7200090,2760,2760,2760,2760,0
20231213,094900,7200090,2760,2760,2760,2760,0
20231213,094800,7200090,2760,2760,2760,2760,3
20231213,094700,7191810,2755,2755,2755,2755,144
20231213,094600,6795090,2755,2755,2755,2755,106
20231213,094500,6503060,2760,2755,2760,2755,56
20231213,094400,6348530,2760,2755,2760,2750,1207
20231213,094300,3024555,2755,2755,2755,2755,0
20231213,094200,3024555,2755,2755,2755,2755,8
20231213,094100,3002515,2760,2760,2760,2760,23
20231213,094000,2939035,2760,2760,2760,2760,4
20231213,093900,2927995,2760,2760,2760,2760,0
20231213,093800,2927995,2760,2760,2760,2760,28
20231213,093700,2850715,2760,2760,2760,2760,0
20231213,093600,2850715,2760,2760,2760,2760,0
20231213,093500,2850715,2760,2760,2760,2760,1
20231213,093400,2847955,2760,2770,2770,2760,312
20231213,093300,1986120,2770,2770,2770,2770,11
20231213,093200,1955650,2770,2770,2770,2770,0
20231213,093100,1955650,2770,2770,2770,2770,0
20231213,093000,1955650,2770,2770,2770,2770,0
20231213,092900,1955650,2770,2770,2770,2770,0
20231213,092800,1955650,2770,2770,2770,2770,116
20231213,092700,1634330,2775,2775,2775,2775,0
20231213,092600,1634330,2775,2775,2775,2775,0
20231213,092500,1634330,2775,2775,2775,2775,5
20231213,092400,1620455,2775,2775,2775,2775,0
20231213,092300,1620455,2775,2775,2775,2775,0
20231213,092200,1620455,2775,2775,2775,2775,18
20231213,092100,1570505,2780,2780,2780,2780,0
20231213,092000,1570505,2780,2780,2780,2780,0
20231213,091900,1570505,2780,2780,2780,2780,0
20231213,091800,1570505,2780,2780,2780,2780,274
20231213,091700,808785,2785,2785,2785,2785,0
20231213,091600,808785,2785,2785,2785,2785,0
20231213,091500,808785,2785,2785,2785,2785,0
20231213,091400,808785,2785,2785,2785,2785,0
20231213,091300,808785,2785,2785,2785,2785,0
20231213,091200,808785,2785,2785,2785,2785,2
20231213,091100,803215,2785,2785,2785,2785,40
20231213,091000,691815,2785,2785,2785,2785,0
20231213,090900,691815,2785,2785,2785,2785,0
20231213,090800,691815,2785,2785,2785,2785,0
20231213,090700,691815,2785,2785,2785,2785,1
20231213,090600,689030,2780,2780,2780,2780,12
20231213,090500,655670,2785,2785,2785,2785,0
20231213,090400,655670,2785,2785,2785,2785,0
20231213,090300,655670,2785,2785,2785,2785,0
20231213,090200,655670,2785,2800,2800,2785,111
20231213,090100,346520,2790,2790,2790,2790,0
20231213,090000,346520,2790,2795,2795,2790,124