KissMeData/052460/min/candle-20231215.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231215,193100,270898930,3785,3785,3785,3785,2353
20231215,193000,270898930,3785,3785,3785,3785,0
20231215,192900,270898930,3785,3785,3785,3785,0
20231215,192800,270898930,3785,3785,3785,3785,0
20231215,192700,270898930,3785,3785,3785,3785,0
20231215,192600,270898930,3785,3785,3785,3785,0
20231215,192500,270898930,3785,3785,3785,3785,0
20231215,192400,270898930,3785,3785,3785,3785,0
20231215,192300,270898930,3785,3785,3785,3785,0
20231215,192200,270898930,3785,3785,3785,3785,0
20231215,192100,270898930,3785,3785,3785,3785,0
20231215,192000,270898930,3785,3785,3785,3785,0
20231215,191900,270898930,3785,3785,3785,3785,0
20231215,191800,270898930,3785,3785,3785,3785,0
20231215,191700,270898930,3785,3785,3785,3785,0
20231215,191600,270898930,3785,3785,3785,3785,0
20231215,191500,270898930,3785,3785,3785,3785,0
20231215,191400,270898930,3785,3785,3785,3785,0
20231215,191300,270898930,3785,3785,3785,3785,0
20231215,191200,270898930,3785,3785,3785,3785,0
20231215,191100,270898930,3785,3785,3785,3785,0
20231215,191000,270898930,3785,3785,3785,3785,0
20231215,190900,270898930,3785,3785,3785,3785,0
20231215,190800,270898930,3785,3785,3785,3785,0
20231215,190700,270898930,3785,3785,3785,3785,0
20231215,190600,270898930,3785,3785,3785,3785,0
20231215,190500,270898930,3785,3785,3785,3785,0
20231215,190400,270898930,3785,3785,3785,3785,0
20231215,190300,270898930,3785,3785,3785,3785,0
20231215,190200,270898930,3785,3785,3785,3785,0
20231215,190100,270898930,3785,3785,3785,3785,2353
20231215,190000,270898930,3785,3785,3785,3785,0
20231215,185900,270898930,3785,3785,3785,3785,0
20231215,185800,270898930,3785,3785,3785,3785,0
20231215,185700,270898930,3785,3785,3785,3785,0
20231215,185600,270898930,3785,3785,3785,3785,0
20231215,185500,270898930,3785,3785,3785,3785,0
20231215,185400,270898930,3785,3785,3785,3785,0
20231215,185300,270898930,3785,3785,3785,3785,0
20231215,185200,270898930,3785,3785,3785,3785,0
20231215,185100,270898930,3785,3785,3785,3785,0
20231215,185000,270898930,3785,3785,3785,3785,0
20231215,184900,270898930,3785,3785,3785,3785,0
20231215,184800,270898930,3785,3785,3785,3785,0
20231215,184700,270898930,3785,3785,3785,3785,0
20231215,184600,270898930,3785,3785,3785,3785,0
20231215,184500,270898930,3785,3785,3785,3785,0
20231215,184400,270898930,3785,3785,3785,3785,0
20231215,184300,270898930,3785,3785,3785,3785,0
20231215,184200,270898930,3785,3785,3785,3785,0
20231215,184100,270898930,3785,3785,3785,3785,0
20231215,184000,270898930,3785,3785,3785,3785,0
20231215,183900,270898930,3785,3785,3785,3785,0
20231215,183800,270898930,3785,3785,3785,3785,0
20231215,183700,270898930,3785,3785,3785,3785,0
20231215,183600,270898930,3785,3785,3785,3785,0
20231215,183500,270898930,3785,3785,3785,3785,0
20231215,183400,270898930,3785,3785,3785,3785,0
20231215,183300,270898930,3785,3785,3785,3785,0
20231215,183200,270898930,3785,3785,3785,3785,0
20231215,183100,270898930,3785,3785,3785,3785,2353
20231215,183000,270898930,3785,3785,3785,3785,0
20231215,182900,270898930,3785,3785,3785,3785,0
20231215,182800,270898930,3785,3785,3785,3785,0
20231215,182700,270898930,3785,3785,3785,3785,0
20231215,182600,270898930,3785,3785,3785,3785,0
20231215,182500,270898930,3785,3785,3785,3785,0
20231215,182400,270898930,3785,3785,3785,3785,0
20231215,182300,270898930,3785,3785,3785,3785,0
20231215,182200,270898930,3785,3785,3785,3785,0
20231215,182100,270898930,3785,3785,3785,3785,0
20231215,182000,270898930,3785,3785,3785,3785,0
20231215,181900,270898930,3785,3785,3785,3785,0
20231215,181800,270898930,3785,3785,3785,3785,0
20231215,181700,270898930,3785,3785,3785,3785,0
20231215,181600,270898930,3785,3785,3785,3785,0
20231215,181500,270898930,3785,3785,3785,3785,0
20231215,181400,270898930,3785,3785,3785,3785,0
20231215,181300,270898930,3785,3785,3785,3785,0
20231215,181200,270898930,3785,3785,3785,3785,0
20231215,181100,270898930,3785,3785,3785,3785,0
20231215,181000,270898930,3785,3785,3785,3785,0
20231215,180900,270898930,3785,3785,3785,3785,0
20231215,180800,270898930,3785,3785,3785,3785,0
20231215,180700,270898930,3785,3785,3785,3785,0
20231215,180600,270898930,3785,3785,3785,3785,0
20231215,180500,270898930,3785,3785,3785,3785,0
20231215,180400,270898930,3785,3785,3785,3785,0
20231215,180300,270898930,3785,3785,3785,3785,0
20231215,180200,270898930,3785,3785,3785,3785,0
20231215,180100,270898930,3785,3785,3785,3785,2353
20231215,180000,270898930,3785,3785,3785,3785,0
20231215,175900,270898930,3785,3785,3785,3785,0
20231215,175800,270898930,3785,3785,3785,3785,0
20231215,175700,270898930,3785,3785,3785,3785,0
20231215,175600,270898930,3785,3785,3785,3785,0
20231215,175500,270898930,3785,3785,3785,3785,0
20231215,175400,270898930,3785,3785,3785,3785,0
20231215,175300,270898930,3785,3785,3785,3785,0
20231215,175200,270898930,3785,3785,3785,3785,0
20231215,175100,270898930,3785,3785,3785,3785,0
20231215,175000,270898930,3785,3785,3785,3785,0
20231215,174900,270898930,3785,3785,3785,3785,0
20231215,174800,270898930,3785,3785,3785,3785,0
20231215,174700,270898930,3785,3785,3785,3785,0
20231215,174600,270898930,3785,3785,3785,3785,0
20231215,174500,270898930,3785,3785,3785,3785,0
20231215,174400,270898930,3785,3785,3785,3785,0
20231215,174300,270898930,3785,3785,3785,3785,0
20231215,174200,270898930,3785,3785,3785,3785,0
20231215,174100,270898930,3785,3785,3785,3785,0
20231215,174000,270898930,3785,3785,3785,3785,0
20231215,173900,270898930,3785,3785,3785,3785,0
20231215,173800,270898930,3785,3785,3785,3785,0
20231215,173700,270898930,3785,3785,3785,3785,0
20231215,173600,270898930,3785,3785,3785,3785,0
20231215,173500,270898930,3785,3785,3785,3785,0
20231215,173400,270898930,3785,3785,3785,3785,0
20231215,173300,270898930,3785,3785,3785,3785,0
20231215,173200,270898930,3785,3785,3785,3785,0
20231215,173100,270898930,3785,3785,3785,3785,2353
20231215,173000,270898930,3785,3785,3785,3785,0
20231215,172900,270898930,3785,3785,3785,3785,0
20231215,172800,270898930,3785,3785,3785,3785,0
20231215,172700,270898930,3785,3785,3785,3785,0
20231215,172600,270898930,3785,3785,3785,3785,0
20231215,172500,270898930,3785,3785,3785,3785,0
20231215,172400,270898930,3785,3785,3785,3785,0
20231215,172300,270898930,3785,3785,3785,3785,0
20231215,172200,270898930,3785,3785,3785,3785,0
20231215,172100,270898930,3785,3785,3785,3785,0
20231215,172000,270898930,3785,3785,3785,3785,0
20231215,171900,270898930,3785,3785,3785,3785,0
20231215,171800,270898930,3785,3785,3785,3785,0
20231215,171700,270898930,3785,3785,3785,3785,0
20231215,171600,270898930,3785,3785,3785,3785,0
20231215,171500,270898930,3785,3785,3785,3785,0
20231215,171400,270898930,3785,3785,3785,3785,0
20231215,171300,270898930,3785,3785,3785,3785,0
20231215,171200,270898930,3785,3785,3785,3785,0
20231215,171100,270898930,3785,3785,3785,3785,0
20231215,171000,270898930,3785,3785,3785,3785,0
20231215,170900,270898930,3785,3785,3785,3785,0
20231215,170800,270898930,3785,3785,3785,3785,0
20231215,170700,270898930,3785,3785,3785,3785,0
20231215,170600,270898930,3785,3785,3785,3785,0
20231215,170500,270898930,3785,3785,3785,3785,0
20231215,170400,270898930,3785,3785,3785,3785,0
20231215,170300,270898930,3785,3785,3785,3785,0
20231215,170200,270898930,3785,3785,3785,3785,0
20231215,170100,270898930,3785,3785,3785,3785,2353
20231215,170000,270898930,3785,3785,3785,3785,0
20231215,165900,270898930,3785,3785,3785,3785,0
20231215,165800,270898930,3785,3785,3785,3785,0
20231215,165700,270898930,3785,3785,3785,3785,0
20231215,165600,270898930,3785,3785,3785,3785,0
20231215,165500,270898930,3785,3785,3785,3785,0
20231215,165400,270898930,3785,3785,3785,3785,0
20231215,165300,270898930,3785,3785,3785,3785,0
20231215,165200,270898930,3785,3785,3785,3785,0
20231215,165100,270898930,3785,3785,3785,3785,0
20231215,165000,270898930,3785,3785,3785,3785,0
20231215,164900,270898930,3785,3785,3785,3785,0
20231215,164800,270898930,3785,3785,3785,3785,0
20231215,164700,270898930,3785,3785,3785,3785,0
20231215,164600,270898930,3785,3785,3785,3785,0
20231215,164500,270898930,3785,3785,3785,3785,0
20231215,164400,270898930,3785,3785,3785,3785,0
20231215,164300,270898930,3785,3785,3785,3785,0
20231215,164200,270898930,3785,3785,3785,3785,0
20231215,164100,270898930,3785,3785,3785,3785,0
20231215,164000,270898930,3785,3785,3785,3785,0
20231215,163900,270898930,3785,3785,3785,3785,0
20231215,163800,270898930,3785,3785,3785,3785,0
20231215,163700,270898930,3785,3785,3785,3785,0
20231215,163600,270898930,3785,3785,3785,3785,0
20231215,163500,270898930,3785,3785,3785,3785,0
20231215,163400,270898930,3785,3785,3785,3785,0
20231215,163300,270898930,3785,3785,3785,3785,0
20231215,163200,270898930,3785,3785,3785,3785,0
20231215,163100,270898930,3785,3785,3785,3785,2353
20231215,163000,270898930,3785,3785,3785,3785,0
20231215,162900,270898930,3785,3785,3785,3785,0
20231215,162800,270898930,3785,3785,3785,3785,0
20231215,162700,270898930,3785,3785,3785,3785,0
20231215,162600,270898930,3785,3785,3785,3785,0
20231215,162500,270898930,3785,3785,3785,3785,0
20231215,162400,270898930,3785,3785,3785,3785,0
20231215,162300,270898930,3785,3785,3785,3785,0
20231215,162200,270898930,3785,3785,3785,3785,0
20231215,162100,270898930,3785,3785,3785,3785,0
20231215,162000,270898930,3785,3785,3785,3785,0
20231215,161900,270898930,3785,3785,3785,3785,0
20231215,161800,270898930,3785,3785,3785,3785,0
20231215,161700,270898930,3785,3785,3785,3785,0
20231215,161600,270898930,3785,3785,3785,3785,0
20231215,161500,270898930,3785,3785,3785,3785,0
20231215,161400,270898930,3785,3785,3785,3785,0
20231215,161300,270898930,3785,3785,3785,3785,0
20231215,161200,270898930,3785,3785,3785,3785,0
20231215,161100,270898930,3785,3785,3785,3785,0
20231215,161000,270898930,3785,3785,3785,3785,0
20231215,160900,270898930,3785,3785,3785,3785,0
20231215,160800,270898930,3785,3785,3785,3785,0
20231215,160700,270898930,3785,3785,3785,3785,0
20231215,160600,270898930,3785,3785,3785,3785,0
20231215,160500,270898930,3785,3785,3785,3785,0
20231215,160400,270898930,3785,3785,3785,3785,0
20231215,160300,270898930,3785,3785,3785,3785,0
20231215,160200,270898930,3785,3785,3785,3785,0
20231215,160100,270898930,3785,3785,3785,3785,2353
20231215,160000,270898930,3785,3785,3785,3785,0
20231215,155900,270898930,3785,3785,3785,3785,0
20231215,155800,270898930,3785,3785,3785,3785,0
20231215,155700,270898930,3785,3785,3785,3785,0
20231215,155600,270898930,3785,3785,3785,3785,0
20231215,155500,270898930,3785,3785,3785,3785,0
20231215,155400,270898930,3785,3785,3785,3785,0
20231215,155300,270898930,3785,3785,3785,3785,0
20231215,155200,270898930,3785,3785,3785,3785,0
20231215,155100,270898930,3785,3785,3785,3785,0
20231215,155000,270898930,3785,3785,3785,3785,0
20231215,154900,270898930,3785,3785,3785,3785,0
20231215,154800,270898930,3785,3785,3785,3785,0
20231215,154700,270898930,3785,3785,3785,3785,0
20231215,154600,270898930,3785,3785,3785,3785,0
20231215,154500,270898930,3785,3785,3785,3785,0
20231215,154400,270898930,3785,3785,3785,3785,0
20231215,154300,270898930,3785,3785,3785,3785,0
20231215,154200,270898930,3785,3785,3785,3785,0
20231215,154100,270898930,3785,3785,3785,3785,0
20231215,154000,270898930,3785,3785,3785,3785,0
20231215,153900,270898930,3785,3785,3785,3785,0
20231215,153800,270898930,3785,3785,3785,3785,0
20231215,153700,270898930,3785,3785,3785,3785,0
20231215,153600,270898930,3785,3785,3785,3785,0
20231215,153500,270898930,3785,3785,3785,3785,0
20231215,153400,270898930,3785,3785,3785,3785,0
20231215,153300,270898930,3785,3785,3785,3785,0
20231215,153200,270898930,3785,3785,3785,3785,0
20231215,153100,270898930,3785,3785,3785,3785,2353
20231215,153000,270898930,3785,3785,3785,3785,2353
20231215,152900,261992825,3785,3785,3785,3785,0
20231215,152800,261992825,3785,3785,3785,3785,0
20231215,152700,261992825,3785,3785,3785,3785,0
20231215,152600,261992825,3785,3785,3785,3785,0
20231215,152500,261992825,3785,3785,3785,3785,0
20231215,152400,261992825,3785,3785,3785,3785,0
20231215,152300,261992825,3785,3785,3785,3785,0
20231215,152200,261992825,3785,3785,3785,3785,0
20231215,152100,261992825,3785,3785,3785,3785,0
20231215,152000,261992825,3785,3785,3785,3785,0
20231215,151900,261992825,3785,3785,3785,3785,102
20231215,151800,261606755,3790,3785,3790,3785,14
20231215,151700,261553700,3800,3800,3800,3800,0
20231215,151600,261553700,3800,3800,3800,3800,0
20231215,151500,261553700,3800,3800,3800,3785,331
20231215,151400,260298950,3800,3800,3800,3800,0
20231215,151300,260298950,3800,3800,3800,3800,0
20231215,151200,260298950,3800,3800,3800,3800,78
20231215,151100,260002550,3800,3800,3800,3800,0
20231215,151000,260002550,3800,3800,3800,3800,0
20231215,150900,260002550,3800,3800,3800,3800,0
20231215,150800,260002550,3800,3800,3800,3800,0
20231215,150700,260002550,3800,3800,3800,3800,66
20231215,150600,259751750,3785,3785,3785,3785,10
20231215,150500,259713900,3805,3805,3805,3805,0
20231215,150400,259713900,3805,3805,3805,3805,0
20231215,150300,259713900,3805,3805,3805,3805,0
20231215,150200,259713900,3805,3785,3805,3785,222
20231215,150100,258871190,3785,3785,3785,3785,99
20231215,150000,258496475,3785,3785,3785,3785,78
20231215,145900,258201245,3805,3805,3805,3805,0
20231215,145800,258201245,3805,3785,3805,3785,1025
20231215,145700,254313215,3785,3785,3785,3785,0
20231215,145600,254313215,3785,3795,3795,3785,57
20231215,145500,254097400,3785,3785,3785,3785,0
20231215,145400,254097400,3785,3785,3785,3785,700
20231215,145300,251447900,3785,3785,3785,3785,1
20231215,145200,251444115,3780,3780,3780,3780,0
20231215,145100,251444115,3780,3780,3780,3780,0
20231215,145000,251444115,3780,3780,3780,3780,1
20231215,144900,251440335,3780,3780,3780,3780,58
20231215,144800,251221095,3780,3790,3790,3780,304
20231215,144700,250071485,3785,3785,3785,3785,249
20231215,144600,249129020,3790,3790,3790,3790,203
20231215,144500,248359650,3790,3790,3790,3790,300
20231215,144400,247222650,3795,3795,3795,3795,0
20231215,144300,247222650,3795,3795,3795,3795,13
20231215,144200,247173315,3790,3790,3790,3790,0
20231215,144100,247173315,3790,3790,3790,3790,0
20231215,144000,247173315,3790,3810,3810,3790,26
20231215,143900,247074515,3810,3810,3810,3810,123
20231215,143800,246605885,3800,3795,3800,3795,1479
20231215,143700,240986645,3800,3810,3810,3800,1758
20231215,143600,234306165,3800,3800,3800,3800,60
20231215,143500,234078165,3810,3800,3810,3800,106
20231215,143400,233675345,3800,3800,3800,3800,0
20231215,143300,233675345,3800,3800,3800,3800,0
20231215,143200,233675345,3800,3800,3800,3800,0
20231215,143100,233675345,3800,3800,3800,3800,10
20231215,143000,233637345,3815,3800,3815,3800,250
20231215,142900,232685285,3800,3800,3800,3800,0
20231215,142800,232685285,3800,3800,3800,3800,0
20231215,142700,232685285,3800,3805,3805,3800,16
20231215,142600,232624410,3810,3810,3810,3810,7
20231215,142500,232597740,3810,3810,3810,3810,200
20231215,142400,231835740,3810,3810,3810,3810,0
20231215,142300,231835740,3810,3810,3810,3810,18
20231215,142200,231767160,3805,3805,3805,3805,19
20231215,142100,231694865,3810,3810,3810,3810,0
20231215,142000,231694865,3810,3810,3810,3810,0
20231215,141900,231694865,3810,3810,3810,3810,13
20231215,141800,231645335,3815,3815,3815,3815,8
20231215,141700,231614815,3815,3815,3815,3815,0
20231215,141600,231614815,3815,3815,3815,3815,79
20231215,141500,231313430,3815,3815,3815,3815,0
20231215,141400,231313430,3815,3815,3815,3815,0
20231215,141300,231313430,3815,3815,3815,3815,19
20231215,141200,231240945,3810,3810,3810,3810,0
20231215,141100,231240945,3810,3810,3810,3810,0
20231215,141000,231240945,3810,3800,3810,3800,9419
20231215,140900,195366555,3800,3800,3800,3800,20
20231215,140800,195290555,3800,3805,3805,3800,207
20231215,140700,194503920,3800,3800,3800,3800,0
20231215,140600,194503920,3800,3800,3800,3800,0
20231215,140500,194503920,3800,3805,3805,3800,734
20231215,140400,191714365,3810,3810,3810,3810,23
20231215,140300,191626735,3810,3820,3820,3810,57
20231215,140200,191409205,3820,3815,3820,3815,20
20231215,140100,191332885,3815,3820,3820,3815,563
20231215,140000,189184975,3820,3820,3820,3820,22
20231215,135900,189100935,3820,3820,3820,3820,8
20231215,135800,189070375,3820,3820,3820,3820,5
20231215,135700,189051275,3815,3820,3820,3815,23
20231215,135600,188963420,3820,3820,3820,3820,0
20231215,135500,188963420,3820,3820,3820,3820,43
20231215,135400,188799160,3820,3815,3820,3815,31
20231215,135300,188680795,3815,3815,3815,3815,15
20231215,135200,188623570,3820,3815,3820,3815,2
20231215,135100,188615935,3820,3820,3820,3820,152
20231215,135000,188035295,3825,3825,3825,3825,0
20231215,134900,188035295,3825,3825,3825,3825,0
20231215,134800,188035295,3825,3820,3825,3820,22
20231215,134700,187951245,3825,3825,3825,3825,2
20231215,134600,187943595,3810,3810,3810,3810,73
20231215,134500,187665465,3810,3810,3810,3810,0
20231215,134400,187665465,3810,3820,3820,3810,137
20231215,134300,187142875,3820,3820,3820,3820,11
20231215,134200,187100855,3820,3820,3820,3820,5
20231215,134100,187081755,3820,3820,3820,3820,60
20231215,134000,186852555,3825,3830,3830,3825,108
20231215,133900,186439415,3830,3830,3830,3830,22
20231215,133800,186355155,3830,3830,3830,3830,0
20231215,133700,186355155,3830,3830,3830,3830,0
20231215,133600,186355155,3830,3830,3830,3830,2
20231215,133500,186347495,3810,3810,3810,3810,0
20231215,133400,186347495,3810,3810,3810,3810,67
20231215,133300,186092225,3810,3810,3810,3810,0
20231215,133200,186092225,3810,3810,3810,3810,27
20231215,133100,185989355,3810,3810,3810,3810,0
20231215,133000,185989355,3810,3830,3830,3810,23
20231215,132900,185901285,3830,3830,3830,3830,3
20231215,132800,185889795,3820,3810,3820,3810,8371
20231215,132700,153954380,3805,3805,3805,3805,0
20231215,132600,153954380,3805,3805,3805,3805,0
20231215,132500,153954380,3805,3800,3805,3800,1884
20231215,132400,146792100,3795,3800,3800,3795,462
20231215,132300,145038700,3800,3800,3800,3800,0
20231215,132200,145038700,3800,3800,3800,3800,18
20231215,132100,144970300,3795,3795,3795,3795,0
20231215,132000,144970300,3795,3795,3795,3795,0
20231215,131900,144970300,3795,3795,3795,3795,27
20231215,131800,144867835,3800,3800,3800,3800,610
20231215,131700,142549835,3800,3800,3800,3800,0
20231215,131600,142549835,3800,3800,3800,3800,0
20231215,131500,142549835,3800,3800,3800,3800,24
20231215,131400,142458635,3800,3800,3800,3800,33
20231215,131300,142333235,3800,3800,3800,3800,136
20231215,131200,141816435,3800,3800,3800,3800,49
20231215,131100,141630235,3800,3800,3800,3800,6
20231215,131000,141607435,3795,3795,3795,3795,96
20231215,130900,141243115,3795,3800,3800,3795,92
20231215,130800,140893765,3800,3800,3800,3800,4
20231215,130700,140878565,3800,3800,3800,3800,0
20231215,130600,140878565,3800,3800,3800,3800,22
20231215,130500,140794965,3800,3800,3800,3800,1
20231215,130400,140791165,3795,3795,3795,3795,0
20231215,130300,140791165,3795,3795,3795,3795,0
20231215,130200,140791165,3795,3795,3795,3795,0
20231215,130100,140791165,3795,3800,3800,3795,99
20231215,130000,140415450,3795,3795,3795,3795,131
20231215,125900,139918305,3795,3800,3800,3795,535
20231215,125800,137886825,3800,3800,3800,3800,40
20231215,125700,137734825,3800,3800,3800,3800,22
20231215,125600,137651225,3800,3800,3800,3800,0
20231215,125500,137651225,3800,3800,3800,3800,0
20231215,125400,137651225,3800,3800,3800,3800,22
20231215,125300,137567625,3800,3800,3800,3800,0
20231215,125200,137567625,3800,3800,3800,3800,2
20231215,125100,137560025,3795,3795,3795,3795,72
20231215,125000,137286785,3785,3785,3785,3785,0
20231215,124900,137286785,3785,3780,3785,3780,1184
20231215,124800,132806365,3780,3780,3780,3780,0
20231215,124700,132806365,3780,3785,3785,3780,61
20231215,124600,132575495,3770,3770,3770,3770,20
20231215,124500,132500095,3785,3785,3785,3785,22
20231215,124400,132416825,3785,3785,3785,3785,8
20231215,124300,132386545,3785,3785,3785,3785,13
20231215,124200,132337340,3765,3765,3765,3765,0
20231215,124100,132337340,3765,3765,3765,3765,0
20231215,124000,132337340,3765,3760,3780,3760,594
20231215,123900,130101770,3760,3760,3760,3760,0
20231215,123800,130101770,3760,3760,3760,3760,0
20231215,123700,130101770,3760,3770,3770,3760,663
20231215,123600,127606520,3780,3780,3780,3780,647
20231215,123500,125160860,3780,3780,3780,3780,20
20231215,123400,125085260,3785,3785,3785,3785,17
20231215,123300,125020915,3785,3785,3785,3780,665
20231215,123200,122506640,3785,3785,3785,3785,0
20231215,123100,122506640,3785,3785,3785,3785,2
20231215,123000,122499070,3785,3785,3785,3785,44
20231215,122900,122332530,3785,3785,3785,3785,10
20231215,122800,122294680,3785,3785,3785,3785,0
20231215,122700,122294680,3785,3790,3790,3785,80
20231215,122600,121991770,3795,3795,3795,3795,0
20231215,122500,121991770,3795,3795,3795,3795,0
20231215,122400,121991770,3795,3795,3795,3795,372
20231215,122300,120580030,3795,3795,3795,3795,0
20231215,122200,120580030,3795,3795,3795,3795,0
20231215,122100,120580030,3795,3795,3795,3795,22
20231215,122000,120496540,3795,3790,3795,3790,85
20231215,121900,120173990,3795,3795,3795,3795,6
20231215,121800,120151220,3790,3790,3790,3790,144
20231215,121700,119605460,3790,3790,3790,3790,0
20231215,121600,119605460,3790,3790,3790,3790,0
20231215,121500,119605460,3790,3790,3790,3790,0
20231215,121400,119605460,3790,3790,3790,3790,7
20231215,121300,119578930,3795,3795,3795,3795,67
20231215,121200,119324665,3795,3790,3795,3790,61
20231215,121100,119093245,3790,3790,3790,3790,106
20231215,121000,118691505,3790,3790,3790,3790,15
20231215,120900,118634655,3795,3795,3795,3795,227
20231215,120800,117773190,3795,3790,3795,3790,12
20231215,120700,117727700,3795,3795,3795,3795,1
20231215,120600,117723905,3795,3795,3795,3795,22
20231215,120500,117640415,3795,3795,3795,3795,27
20231215,120400,117537950,3795,3790,3795,3790,164
20231215,120300,116916380,3790,3790,3790,3790,0
20231215,120200,116916380,3790,3790,3790,3790,1
20231215,120100,116912590,3795,3795,3795,3795,0
20231215,120000,116912590,3795,3795,3795,3795,22
20231215,115900,116829100,3795,3795,3795,3795,0
20231215,115800,116829100,3795,3795,3795,3795,0
20231215,115700,116829100,3795,3795,3795,3795,23
20231215,115600,116741815,3795,3795,3795,3795,0
20231215,115500,116741815,3795,3795,3795,3795,0
20231215,115400,116741815,3795,3795,3795,3795,22
20231215,115300,116658325,3795,3790,3795,3790,12
20231215,115200,116612835,3790,3790,3790,3790,0
20231215,115100,116612835,3790,3790,3790,3790,0
20231215,115000,116612835,3790,3795,3795,3790,13
20231215,114900,116563560,3795,3795,3795,3795,0
20231215,114800,116563560,3795,3795,3795,3795,22
20231215,114700,116480070,3795,3795,3795,3795,0
20231215,114600,116480070,3795,3795,3795,3795,0
20231215,114500,116480070,3795,3795,3795,3795,22
20231215,114400,116396580,3795,3795,3795,3795,0
20231215,114300,116396580,3795,3795,3795,3795,177
20231215,114200,115724865,3800,3800,3800,3800,25
20231215,114100,115629865,3800,3800,3800,3800,1
20231215,114000,115626065,3800,3800,3800,3800,0
20231215,113900,115626065,3800,3800,3800,3800,22
20231215,113800,115542465,3800,3800,3800,3800,1
20231215,113700,115538665,3795,3795,3795,3795,1
20231215,113600,115534870,3795,3795,3795,3795,154
20231215,113500,114950440,3790,3790,3790,3790,0
20231215,113400,114950440,3790,3790,3790,3790,931
20231215,113300,111421950,3780,3780,3780,3780,0
20231215,113200,111421950,3780,3780,3780,3780,0
20231215,113100,111421950,3780,3780,3780,3780,552
20231215,113000,109335390,3780,3780,3780,3780,36
20231215,112900,109199310,3780,3780,3780,3780,249
20231215,112800,108258090,3780,3780,3780,3780,0
20231215,112700,108258090,3780,3780,3780,3780,0
20231215,112600,108258090,3780,3780,3780,3780,126
20231215,112500,107781810,3765,3780,3780,3765,506
20231215,112400,105876060,3765,3765,3765,3765,0
20231215,112300,105876060,3765,3765,3765,3765,0
20231215,112200,105876060,3765,3765,3765,3765,19
20231215,112100,105804525,3765,3765,3765,3765,0
20231215,112000,105804525,3765,3765,3765,3765,0
20231215,111900,105804525,3765,3770,3770,3765,262
20231215,111800,104817895,3765,3765,3765,3765,0
20231215,111700,104817895,3765,3765,3765,3765,0
20231215,111600,104817895,3765,3765,3765,3765,260
20231215,111500,103838995,3780,3780,3780,3780,22
20231215,111400,103755835,3780,3780,3780,3780,0
20231215,111300,103755835,3780,3780,3780,3780,0
20231215,111200,103755835,3780,3780,3780,3780,22
20231215,111100,103672675,3780,3780,3780,3780,0
20231215,111000,103672675,3780,3780,3780,3780,0
20231215,110900,103672675,3780,3780,3780,3760,1633
20231215,110800,97517980,3780,3780,3780,3780,1
20231215,110700,97514200,3780,3780,3780,3780,190
20231215,110600,96796000,3780,3780,3780,3780,0
20231215,110500,96796000,3780,3780,3780,3780,150
20231215,110400,96229000,3790,3790,3790,3790,0
20231215,110300,96229000,3790,3790,3790,3790,22
20231215,110200,96145620,3790,3790,3790,3790,0
20231215,110100,96145620,3790,3790,3790,3790,0
20231215,110000,96145620,3790,3790,3790,3790,446
20231215,105900,94455280,3790,3790,3790,3790,0
20231215,105800,94455280,3790,3790,3790,3790,0
20231215,105700,94455280,3790,3790,3790,3790,22
20231215,105600,94371900,3790,3790,3790,3790,0
20231215,105500,94371900,3790,3790,3790,3790,0
20231215,105400,94371900,3790,3790,3790,3790,22
20231215,105300,94288520,3790,3790,3790,3790,0
20231215,105200,94288520,3790,3790,3790,3790,0
20231215,105100,94288520,3790,3785,3790,3785,90
20231215,105000,93947445,3780,3780,3780,3780,0
20231215,104900,93947445,3780,3780,3780,3780,0
20231215,104800,93947445,3780,3780,3780,3780,13
20231215,104700,93898305,3780,3780,3780,3775,1806
20231215,104600,87074125,3775,3775,3775,3775,0
20231215,104500,87074125,3775,3780,3780,3775,36
20231215,104400,86938115,3780,3780,3780,3780,100
20231215,104300,86560115,3775,3775,3775,3775,1
20231215,104200,86556340,3785,3785,3785,3785,22
20231215,104100,86473070,3785,3785,3785,3785,0
20231215,104000,86473070,3785,3785,3785,3785,0
20231215,103900,86473070,3785,3785,3785,3785,286
20231215,103800,85390560,3785,3785,3785,3785,0
20231215,103700,85390560,3785,3785,3785,3785,119
20231215,103600,84940145,3770,3775,3775,3770,65
20231215,103500,84694850,3770,3770,3770,3770,200
20231215,103400,83940850,3770,3770,3770,3770,0
20231215,103300,83940850,3770,3770,3770,3770,0
20231215,103200,83940850,3770,3770,3770,3770,0
20231215,103100,83940850,3770,3770,3770,3770,0
20231215,103000,83940850,3770,3770,3770,3770,0
20231215,102900,83940850,3770,3770,3770,3770,0
20231215,102800,83940850,3770,3770,3770,3770,14
20231215,102700,83888070,3770,3770,3770,3770,0
20231215,102600,83888070,3770,3770,3770,3770,535
20231215,102500,81871120,3785,3785,3785,3785,0
20231215,102400,81871120,3785,3785,3785,3785,32
20231215,102300,81750000,3785,3785,3785,3785,133
20231215,102200,81246595,3785,3785,3785,3785,0
20231215,102100,81246595,3785,3785,3785,3785,39
20231215,102000,81098980,3785,3780,3785,3780,1001
20231215,101900,77310200,3785,3785,3785,3785,0
20231215,101800,77310200,3785,3785,3785,3785,75
20231215,101700,77026325,3785,3785,3785,3785,1
20231215,101600,77022540,3780,3780,3780,3780,0
20231215,101500,77022540,3780,3780,3780,3780,213
20231215,101400,76217400,3780,3780,3780,3780,11
20231215,101300,76175820,3785,3785,3785,3785,80
20231215,101200,75873020,3785,3785,3785,3785,22
20231215,101100,75789750,3785,3785,3785,3785,1
20231215,101000,75785965,3780,3785,3785,3780,90
20231215,100900,75445450,3790,3790,3790,3790,22
20231215,100800,75362070,3790,3790,3790,3790,13
20231215,100700,75312800,3790,3790,3790,3790,630
20231215,100600,72925100,3790,3790,3790,3790,215
20231215,100500,72110250,3790,3780,3790,3780,1217
20231215,100400,67498870,3770,3770,3770,3770,35
20231215,100300,67366920,3770,3770,3770,3770,0
20231215,100200,67366920,3770,3770,3770,3770,0
20231215,100100,67366920,3770,3770,3770,3770,353
20231215,100000,66036110,3775,3775,3775,3775,540
20231215,095900,63997610,3775,3775,3775,3775,52
20231215,095800,63801310,3770,3770,3770,3770,95
20231215,095700,63443160,3770,3770,3770,3770,96
20231215,095600,63081240,3770,3770,3770,3770,91
20231215,095500,62738170,3770,3765,3770,3765,117
20231215,095400,62297215,3760,3760,3760,3760,0
20231215,095300,62297215,3760,3760,3760,3760,2382
20231215,095200,53340895,3760,3765,3765,3760,209
20231215,095100,52554695,3770,3775,3775,3770,46
20231215,095000,52381055,3765,3775,3775,3765,606
20231215,094900,50096510,3775,3775,3775,3775,0
20231215,094800,50096510,3775,3775,3775,3775,22
20231215,094700,50013460,3775,3775,3775,3775,0
20231215,094600,50013460,3775,3775,3775,3775,0
20231215,094500,50013460,3775,3785,3785,3775,127
20231215,094400,49533795,3785,3785,3785,3785,0
20231215,094300,49533795,3785,3785,3785,3785,29
20231215,094200,49424030,3790,3790,3790,3790,23
20231215,094100,49336860,3790,3790,3790,3790,8
20231215,094000,49306540,3790,3790,3790,3790,0
20231215,093900,49306540,3790,3785,3790,3785,19
20231215,093800,49234615,3785,3785,3785,3785,3
20231215,093700,49223260,3775,3775,3775,3775,1
20231215,093600,49219485,3775,3785,3785,3775,200
20231215,093500,48464175,3785,3785,3785,3785,0
20231215,093400,48464175,3785,3785,3785,3785,288
20231215,093300,47374095,3790,3790,3790,3790,22
20231215,093200,47290715,3790,3790,3790,3790,13
20231215,093100,47241445,3780,3780,3780,3780,264
20231215,093000,46243525,3780,3780,3780,3780,101
20231215,092900,45861745,3780,3780,3780,3780,195
20231215,092800,45124645,3780,3780,3780,3780,200
20231215,092700,44368645,3780,3790,3790,3780,73
20231215,092600,44092485,3790,3785,3790,3785,37
20231215,092500,43952315,3790,3790,3790,3790,0
20231215,092400,43952315,3790,3790,3790,3790,23
20231215,092300,43865145,3790,3790,3790,3790,10
20231215,092200,43827245,3790,3790,3790,3790,132
20231215,092100,43326965,3790,3790,3790,3790,0
20231215,092000,43326965,3790,3790,3790,3790,0
20231215,091900,43326965,3790,3785,3790,3785,1696
20231215,091800,36905125,3785,3785,3785,3785,1900
20231215,091700,29713625,3785,3785,3785,3785,0
20231215,091600,29713625,3785,3780,3785,3780,401
20231215,091500,28195890,3775,3775,3775,3775,109
20231215,091400,27784415,3775,3775,3775,3775,4
20231215,091300,27769315,3790,3790,3790,3790,27
20231215,091200,27666985,3795,3795,3795,3795,87
20231215,091100,27336820,3795,3790,3795,3790,554
20231215,091000,25236940,3790,3790,3790,3790,100
20231215,090900,24857940,3785,3805,3805,3785,133
20231215,090800,24354095,3810,3810,3810,3810,1021
20231215,090700,20464085,3815,3810,3815,3810,166
20231215,090600,19831495,3785,3790,3810,3785,936
20231215,090500,16277425,3785,3780,3785,3780,1353
20231215,090400,11161585,3785,3785,3790,3785,409
20231215,090300,9613515,3785,3785,3785,3785,21
20231215,090200,9534030,3780,3780,3780,3780,102
20231215,090100,9148470,3765,3760,3780,3760,1471
20231215,090000,3607450,3760,3745,3760,3745,415