KissMeData/052860/min/candle-20231221.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231221,193100,174068410,2810,2810,2810,2810,1767
20231221,193000,174068410,2810,2810,2810,2810,0
20231221,192900,174068410,2810,2810,2810,2810,0
20231221,192800,174068410,2810,2810,2810,2810,0
20231221,192700,174068410,2810,2810,2810,2810,0
20231221,192600,174068410,2810,2810,2810,2810,0
20231221,192500,174068410,2810,2810,2810,2810,0
20231221,192400,174068410,2810,2810,2810,2810,0
20231221,192300,174068410,2810,2810,2810,2810,0
20231221,192200,174068410,2810,2810,2810,2810,0
20231221,192100,174068410,2810,2810,2810,2810,0
20231221,192000,174068410,2810,2810,2810,2810,0
20231221,191900,174068410,2810,2810,2810,2810,0
20231221,191800,174068410,2810,2810,2810,2810,0
20231221,191700,174068410,2810,2810,2810,2810,0
20231221,191600,174068410,2810,2810,2810,2810,0
20231221,191500,174068410,2810,2810,2810,2810,0
20231221,191400,174068410,2810,2810,2810,2810,0
20231221,191300,174068410,2810,2810,2810,2810,0
20231221,191200,174068410,2810,2810,2810,2810,0
20231221,191100,174068410,2810,2810,2810,2810,0
20231221,191000,174068410,2810,2810,2810,2810,0
20231221,190900,174068410,2810,2810,2810,2810,0
20231221,190800,174068410,2810,2810,2810,2810,0
20231221,190700,174068410,2810,2810,2810,2810,0
20231221,190600,174068410,2810,2810,2810,2810,0
20231221,190500,174068410,2810,2810,2810,2810,0
20231221,190400,174068410,2810,2810,2810,2810,0
20231221,190300,174068410,2810,2810,2810,2810,0
20231221,190200,174068410,2810,2810,2810,2810,0
20231221,190100,174068410,2810,2810,2810,2810,1767
20231221,190000,174068410,2810,2810,2810,2810,0
20231221,185900,174068410,2810,2810,2810,2810,0
20231221,185800,174068410,2810,2810,2810,2810,0
20231221,185700,174068410,2810,2810,2810,2810,0
20231221,185600,174068410,2810,2810,2810,2810,0
20231221,185500,174068410,2810,2810,2810,2810,0
20231221,185400,174068410,2810,2810,2810,2810,0
20231221,185300,174068410,2810,2810,2810,2810,0
20231221,185200,174068410,2810,2810,2810,2810,0
20231221,185100,174068410,2810,2810,2810,2810,0
20231221,185000,174068410,2810,2810,2810,2810,0
20231221,184900,174068410,2810,2810,2810,2810,0
20231221,184800,174068410,2810,2810,2810,2810,0
20231221,184700,174068410,2810,2810,2810,2810,0
20231221,184600,174068410,2810,2810,2810,2810,0
20231221,184500,174068410,2810,2810,2810,2810,0
20231221,184400,174068410,2810,2810,2810,2810,0
20231221,184300,174068410,2810,2810,2810,2810,0
20231221,184200,174068410,2810,2810,2810,2810,0
20231221,184100,174068410,2810,2810,2810,2810,0
20231221,184000,174068410,2810,2810,2810,2810,0
20231221,183900,174068410,2810,2810,2810,2810,0
20231221,183800,174068410,2810,2810,2810,2810,0
20231221,183700,174068410,2810,2810,2810,2810,0
20231221,183600,174068410,2810,2810,2810,2810,0
20231221,183500,174068410,2810,2810,2810,2810,0
20231221,183400,174068410,2810,2810,2810,2810,0
20231221,183300,174068410,2810,2810,2810,2810,0
20231221,183200,174068410,2810,2810,2810,2810,0
20231221,183100,174068410,2810,2810,2810,2810,1767
20231221,183000,174068410,2810,2810,2810,2810,0
20231221,182900,174068410,2810,2810,2810,2810,0
20231221,182800,174068410,2810,2810,2810,2810,0
20231221,182700,174068410,2810,2810,2810,2810,0
20231221,182600,174068410,2810,2810,2810,2810,0
20231221,182500,174068410,2810,2810,2810,2810,0
20231221,182400,174068410,2810,2810,2810,2810,0
20231221,182300,174068410,2810,2810,2810,2810,0
20231221,182200,174068410,2810,2810,2810,2810,0
20231221,182100,174068410,2810,2810,2810,2810,0
20231221,182000,174068410,2810,2810,2810,2810,0
20231221,181900,174068410,2810,2810,2810,2810,0
20231221,181800,174068410,2810,2810,2810,2810,0
20231221,181700,174068410,2810,2810,2810,2810,0
20231221,181600,174068410,2810,2810,2810,2810,0
20231221,181500,174068410,2810,2810,2810,2810,0
20231221,181400,174068410,2810,2810,2810,2810,0
20231221,181300,174068410,2810,2810,2810,2810,0
20231221,181200,174068410,2810,2810,2810,2810,0
20231221,181100,174068410,2810,2810,2810,2810,0
20231221,181000,174068410,2810,2810,2810,2810,0
20231221,180900,174068410,2810,2810,2810,2810,0
20231221,180800,174068410,2810,2810,2810,2810,0
20231221,180700,174068410,2810,2810,2810,2810,0
20231221,180600,174068410,2810,2810,2810,2810,0
20231221,180500,174068410,2810,2810,2810,2810,0
20231221,180400,174068410,2810,2810,2810,2810,0
20231221,180300,174068410,2810,2810,2810,2810,0
20231221,180200,174068410,2810,2810,2810,2810,0
20231221,180100,174068410,2810,2810,2810,2810,1767
20231221,180000,174068410,2810,2810,2810,2810,0
20231221,175900,174068410,2810,2810,2810,2810,0
20231221,175800,174068410,2810,2810,2810,2810,0
20231221,175700,174068410,2810,2810,2810,2810,0
20231221,175600,174068410,2810,2810,2810,2810,0
20231221,175500,174068410,2810,2810,2810,2810,0
20231221,175400,174068410,2810,2810,2810,2810,0
20231221,175300,174068410,2810,2810,2810,2810,0
20231221,175200,174068410,2810,2810,2810,2810,0
20231221,175100,174068410,2810,2810,2810,2810,0
20231221,175000,174068410,2810,2810,2810,2810,0
20231221,174900,174068410,2810,2810,2810,2810,0
20231221,174800,174068410,2810,2810,2810,2810,0
20231221,174700,174068410,2810,2810,2810,2810,0
20231221,174600,174068410,2810,2810,2810,2810,0
20231221,174500,174068410,2810,2810,2810,2810,0
20231221,174400,174068410,2810,2810,2810,2810,0
20231221,174300,174068410,2810,2810,2810,2810,0
20231221,174200,174068410,2810,2810,2810,2810,0
20231221,174100,174068410,2810,2810,2810,2810,0
20231221,174000,174068410,2810,2810,2810,2810,0
20231221,173900,174068410,2810,2810,2810,2810,0
20231221,173800,174068410,2810,2810,2810,2810,0
20231221,173700,174068410,2810,2810,2810,2810,0
20231221,173600,174068410,2810,2810,2810,2810,0
20231221,173500,174068410,2810,2810,2810,2810,0
20231221,173400,174068410,2810,2810,2810,2810,0
20231221,173300,174068410,2810,2810,2810,2810,0
20231221,173200,174068410,2810,2810,2810,2810,0
20231221,173100,174068410,2810,2810,2810,2810,1767
20231221,173000,174068410,2810,2810,2810,2810,0
20231221,172900,174068410,2810,2810,2810,2810,0
20231221,172800,174068410,2810,2810,2810,2810,0
20231221,172700,174068410,2810,2810,2810,2810,0
20231221,172600,174068410,2810,2810,2810,2810,0
20231221,172500,174068410,2810,2810,2810,2810,0
20231221,172400,174068410,2810,2810,2810,2810,0
20231221,172300,174068410,2810,2810,2810,2810,0
20231221,172200,174068410,2810,2810,2810,2810,0
20231221,172100,174068410,2810,2810,2810,2810,0
20231221,172000,174068410,2810,2810,2810,2810,0
20231221,171900,174068410,2810,2810,2810,2810,0
20231221,171800,174068410,2810,2810,2810,2810,0
20231221,171700,174068410,2810,2810,2810,2810,0
20231221,171600,174068410,2810,2810,2810,2810,0
20231221,171500,174068410,2810,2810,2810,2810,0
20231221,171400,174068410,2810,2810,2810,2810,0
20231221,171300,174068410,2810,2810,2810,2810,0
20231221,171200,174068410,2810,2810,2810,2810,0
20231221,171100,174068410,2810,2810,2810,2810,0
20231221,171000,174068410,2810,2810,2810,2810,0
20231221,170900,174068410,2810,2810,2810,2810,0
20231221,170800,174068410,2810,2810,2810,2810,0
20231221,170700,174068410,2810,2810,2810,2810,0
20231221,170600,174068410,2810,2810,2810,2810,0
20231221,170500,174068410,2810,2810,2810,2810,0
20231221,170400,174068410,2810,2810,2810,2810,0
20231221,170300,174068410,2810,2810,2810,2810,0
20231221,170200,174068410,2810,2810,2810,2810,0
20231221,170100,174068410,2810,2810,2810,2810,1767
20231221,170000,174068410,2810,2810,2810,2810,0
20231221,165900,174068410,2810,2810,2810,2810,0
20231221,165800,174068410,2810,2810,2810,2810,0
20231221,165700,174068410,2810,2810,2810,2810,0
20231221,165600,174068410,2810,2810,2810,2810,0
20231221,165500,174068410,2810,2810,2810,2810,0
20231221,165400,174068410,2810,2810,2810,2810,0
20231221,165300,174068410,2810,2810,2810,2810,0
20231221,165200,174068410,2810,2810,2810,2810,0
20231221,165100,174068410,2810,2810,2810,2810,0
20231221,165000,174068410,2810,2810,2810,2810,0
20231221,164900,174068410,2810,2810,2810,2810,0
20231221,164800,174068410,2810,2810,2810,2810,0
20231221,164700,174068410,2810,2810,2810,2810,0
20231221,164600,174068410,2810,2810,2810,2810,0
20231221,164500,174068410,2810,2810,2810,2810,0
20231221,164400,174068410,2810,2810,2810,2810,0
20231221,164300,174068410,2810,2810,2810,2810,0
20231221,164200,174068410,2810,2810,2810,2810,0
20231221,164100,174068410,2810,2810,2810,2810,0
20231221,164000,174068410,2810,2810,2810,2810,0
20231221,163900,174068410,2810,2810,2810,2810,0
20231221,163800,174068410,2810,2810,2810,2810,0
20231221,163700,174068410,2810,2810,2810,2810,0
20231221,163600,174068410,2810,2810,2810,2810,0
20231221,163500,174068410,2810,2810,2810,2810,0
20231221,163400,174068410,2810,2810,2810,2810,0
20231221,163300,174068410,2810,2810,2810,2810,0
20231221,163200,174068410,2810,2810,2810,2810,0
20231221,163100,174068410,2810,2810,2810,2810,1767
20231221,163000,174068410,2810,2810,2810,2810,0
20231221,162900,174068410,2810,2810,2810,2810,0
20231221,162800,174068410,2810,2810,2810,2810,0
20231221,162700,174068410,2810,2810,2810,2810,0
20231221,162600,174068410,2810,2810,2810,2810,0
20231221,162500,174068410,2810,2810,2810,2810,0
20231221,162400,174068410,2810,2810,2810,2810,0
20231221,162300,174068410,2810,2810,2810,2810,0
20231221,162200,174068410,2810,2810,2810,2810,0
20231221,162100,174068410,2810,2810,2810,2810,0
20231221,162000,174068410,2810,2810,2810,2810,0
20231221,161900,174068410,2810,2810,2810,2810,0
20231221,161800,174068410,2810,2810,2810,2810,0
20231221,161700,174068410,2810,2810,2810,2810,0
20231221,161600,174068410,2810,2810,2810,2810,0
20231221,161500,174068410,2810,2810,2810,2810,0
20231221,161400,174068410,2810,2810,2810,2810,0
20231221,161300,174068410,2810,2810,2810,2810,0
20231221,161200,174068410,2810,2810,2810,2810,0
20231221,161100,174068410,2810,2810,2810,2810,0
20231221,161000,174068410,2810,2810,2810,2810,0
20231221,160900,174068410,2810,2810,2810,2810,0
20231221,160800,174068410,2810,2810,2810,2810,0
20231221,160700,174068410,2810,2810,2810,2810,0
20231221,160600,174068410,2810,2810,2810,2810,0
20231221,160500,174068410,2810,2810,2810,2810,0
20231221,160400,174068410,2810,2810,2810,2810,0
20231221,160300,174068410,2810,2810,2810,2810,0
20231221,160200,174068410,2810,2810,2810,2810,0
20231221,160100,174068410,2810,2810,2810,2810,1767
20231221,160000,174068410,2810,2810,2810,2810,0
20231221,155900,174068410,2810,2810,2810,2810,0
20231221,155800,174068410,2810,2810,2810,2810,0
20231221,155700,174068410,2810,2810,2810,2810,0
20231221,155600,174068410,2810,2810,2810,2810,0
20231221,155500,174068410,2810,2810,2810,2810,0
20231221,155400,174068410,2810,2810,2810,2810,0
20231221,155300,174068410,2810,2810,2810,2810,0
20231221,155200,174068410,2810,2810,2810,2810,0
20231221,155100,174068410,2810,2810,2810,2810,0
20231221,155000,174068410,2810,2810,2810,2810,0
20231221,154900,174068410,2810,2810,2810,2810,0
20231221,154800,174068410,2810,2810,2810,2810,0
20231221,154700,174068410,2810,2810,2810,2810,0
20231221,154600,174068410,2810,2810,2810,2810,0
20231221,154500,174068410,2810,2810,2810,2810,0
20231221,154400,174068410,2810,2810,2810,2810,0
20231221,154300,174068410,2810,2810,2810,2810,0
20231221,154200,174068410,2810,2810,2810,2810,0
20231221,154100,174068410,2810,2810,2810,2810,0
20231221,154000,174068410,2810,2810,2810,2810,0
20231221,153900,174068410,2810,2810,2810,2810,0
20231221,153800,174068410,2810,2810,2810,2810,0
20231221,153700,174068410,2810,2810,2810,2810,0
20231221,153600,174068410,2810,2810,2810,2810,0
20231221,153500,174068410,2810,2810,2810,2810,0
20231221,153400,174068410,2810,2810,2810,2810,0
20231221,153300,174068410,2810,2810,2810,2810,0
20231221,153200,174068410,2810,2810,2810,2810,0
20231221,153100,174068410,2810,2810,2810,2810,1767
20231221,153000,174068410,2810,2810,2810,2810,1767
20231221,152900,169103140,2820,2820,2820,2820,0
20231221,152800,169103140,2820,2820,2820,2820,0
20231221,152700,169103140,2820,2820,2820,2820,0
20231221,152600,169103140,2820,2820,2820,2820,0
20231221,152500,169103140,2820,2820,2820,2820,0
20231221,152400,169103140,2820,2820,2820,2820,0
20231221,152300,169103140,2820,2820,2820,2820,0
20231221,152200,169103140,2820,2820,2820,2820,0
20231221,152100,169103140,2820,2820,2820,2820,0
20231221,152000,169103140,2820,2820,2820,2820,0
20231221,151900,169103140,2820,2820,2820,2820,50
20231221,151800,168962140,2810,2820,2820,2810,223
20231221,151700,168335310,2810,2820,2820,2810,307
20231221,151600,167471130,2820,2820,2820,2820,582
20231221,151500,165829890,2820,2820,2820,2820,0
20231221,151400,165829890,2820,2820,2820,2820,0
20231221,151300,165829890,2820,2820,2820,2820,0
20231221,151200,165829890,2820,2820,2820,2820,0
20231221,151100,165829890,2820,2820,2820,2820,0
20231221,151000,165829890,2820,2820,2820,2820,0
20231221,150900,165829890,2820,2820,2820,2820,0
20231221,150800,165829890,2820,2820,2820,2820,7
20231221,150700,165810150,2810,2810,2810,2810,670
20231221,150600,163927450,2815,2815,2815,2815,0
20231221,150500,163927450,2815,2815,2815,2815,1
20231221,150400,163924635,2805,2805,2805,2805,0
20231221,150300,163924635,2805,2805,2805,2805,0
20231221,150200,163924635,2805,2810,2810,2805,470
20231221,150100,162606175,2825,2810,2825,2810,103
20231221,150000,162316595,2810,2810,2810,2810,748
20231221,145900,160214715,2815,2825,2825,2815,560
20231221,145800,158638135,2825,2825,2825,2825,102
20231221,145700,158349985,2820,2820,2820,2820,200
20231221,145600,157785985,2820,2820,2820,2820,1600
20231221,145500,153273985,2820,2820,2820,2815,626
20231221,145400,151508770,2815,2815,2815,2815,0
20231221,145300,151508770,2815,2815,2815,2815,0
20231221,145200,151508770,2815,2815,2815,2815,0
20231221,145100,151508770,2815,2815,2815,2815,0
20231221,145000,151508770,2815,2815,2815,2815,0
20231221,144900,151508770,2815,2815,2815,2815,508
20231221,144800,150078750,2815,2815,2815,2815,10
20231221,144700,150050600,2820,2820,2820,2820,0
20231221,144600,150050600,2820,2820,2820,2820,0
20231221,144500,150050600,2820,2820,2820,2820,55
20231221,144400,149895500,2820,2820,2820,2820,70
20231221,144300,149698100,2815,2815,2815,2815,0
20231221,144200,149698100,2815,2815,2815,2815,0
20231221,144100,149698100,2815,2815,2815,2815,0
20231221,144000,149698100,2815,2815,2815,2815,165
20231221,143900,149233625,2820,2820,2820,2820,19
20231221,143800,149180045,2810,2820,2820,2810,14
20231221,143700,149140575,2810,2820,2820,2810,456
20231221,143600,147854665,2810,2815,2815,2810,515
20231221,143500,146407440,2820,2820,2820,2820,0
20231221,143400,146407440,2820,2820,2820,2820,120
20231221,143300,146069040,2820,2820,2820,2820,1
20231221,143200,146066220,2805,2810,2810,2805,886
20231221,143100,143576735,2815,2830,2830,2815,7058
20231221,143000,123635795,2835,2835,2835,2835,1044
20231221,142900,120676055,2835,2835,2835,2835,107
20231221,142800,120372710,2835,2835,2835,2835,7
20231221,142700,120352865,2835,2835,2835,2835,0
20231221,142600,120352865,2835,2835,2835,2835,0
20231221,142500,120352865,2835,2835,2835,2835,22
20231221,142400,120290495,2835,2835,2835,2835,0
20231221,142300,120290495,2835,2835,2835,2835,7
20231221,142200,120270650,2835,2835,2835,2835,2000
20231221,142100,114600650,2835,2835,2835,2835,0
20231221,142000,114600650,2835,2835,2835,2835,27
20231221,141900,114524105,2840,2840,2840,2840,0
20231221,141800,114524105,2840,2840,2840,2840,408
20231221,141700,113365385,2840,2840,2840,2840,0
20231221,141600,113365385,2840,2840,2840,2840,1
20231221,141500,113362545,2850,2850,2850,2850,0
20231221,141400,113362545,2850,2850,2850,2850,2
20231221,141300,113356845,2850,2850,2850,2850,0
20231221,141200,113356845,2850,2840,2850,2840,47
20231221,141100,113223130,2840,2840,2840,2840,111
20231221,141000,112907890,2835,2835,2835,2835,21
20231221,140900,112848355,2840,2840,2840,2840,0
20231221,140800,112848355,2840,2840,2840,2840,0
20231221,140700,112848355,2840,2840,2840,2840,0
20231221,140600,112848355,2840,2840,2840,2840,0
20231221,140500,112848355,2840,2840,2840,2840,0
20231221,140400,112848355,2840,2840,2840,2840,42
20231221,140300,112729075,2840,2840,2840,2840,0
20231221,140200,112729075,2840,2840,2840,2840,121
20231221,140100,112385435,2845,2840,2845,2840,23
20231221,140000,112320035,2840,2840,2840,2840,0
20231221,135900,112320035,2840,2840,2840,2840,0
20231221,135800,112320035,2840,2840,2840,2840,6
20231221,135700,112302995,2840,2840,2840,2840,0
20231221,135600,112302995,2840,2835,2840,2835,20
20231221,135500,112246225,2835,2835,2835,2835,78
20231221,135400,112025095,2845,2845,2845,2845,35
20231221,135300,111925520,2835,2835,2835,2835,1
20231221,135200,111922685,2845,2845,2845,2845,17
20231221,135100,111874320,2845,2845,2845,2845,399
20231221,135000,110739165,2845,2845,2845,2845,0
20231221,134900,110739165,2845,2845,2845,2845,85
20231221,134800,110497340,2850,2850,2850,2850,0
20231221,134700,110497340,2850,2850,2850,2850,0
20231221,134600,110497340,2850,2855,2855,2850,1507
20231221,134500,106200575,2865,2865,2865,2865,0
20231221,134400,106200575,2865,2865,2865,2865,0
20231221,134300,106200575,2865,2855,2865,2855,132
20231221,134200,105823395,2855,2855,2855,2855,1
20231221,134100,105820540,2870,2865,2870,2860,42
20231221,134000,105700155,2865,2860,2865,2860,46
20231221,133900,105568455,2855,2855,2855,2855,0
20231221,133800,105568455,2855,2855,2855,2855,0
20231221,133700,105568455,2855,2855,2855,2855,0
20231221,133600,105568455,2855,2855,2855,2855,0
20231221,133500,105568455,2855,2855,2855,2855,56
20231221,133400,105408575,2865,2865,2865,2865,0
20231221,133300,105408575,2865,2865,2865,2865,32
20231221,133200,105316895,2875,2875,2875,2875,0
20231221,133100,105316895,2875,2860,2875,2860,667
20231221,133000,103407065,2860,2860,2860,2860,0
20231221,132900,103407065,2860,2860,2860,2860,0
20231221,132800,103407065,2860,2860,2860,2860,98
20231221,132700,103126785,2860,2855,2860,2855,48
20231221,132600,102989515,2855,2855,2855,2855,33
20231221,132500,102895300,2855,2855,2855,2855,0
20231221,132400,102895300,2855,2855,2855,2855,0
20231221,132300,102895300,2855,2855,2855,2855,33
20231221,132200,102801085,2850,2850,2850,2850,0
20231221,132100,102801085,2850,2855,2855,2850,8
20231221,132000,102778280,2860,2860,2860,2860,0
20231221,131900,102778280,2860,2860,2860,2860,195
20231221,131800,102220580,2860,2860,2860,2860,1
20231221,131700,102217720,2855,2855,2855,2855,0
20231221,131600,102217720,2855,2855,2855,2855,0
20231221,131500,102217720,2855,2855,2855,2855,0
20231221,131400,102217720,2855,2855,2855,2855,300
20231221,131300,101361220,2855,2855,2855,2855,5
20231221,131200,101346945,2850,2850,2850,2850,0
20231221,131100,101346945,2850,2850,2850,2850,0
20231221,131000,101346945,2850,2850,2850,2850,154
20231221,130900,100908045,2845,2845,2845,2845,0
20231221,130800,100908045,2845,2845,2845,2845,1
20231221,130700,100905200,2870,2870,2870,2870,0
20231221,130600,100905200,2870,2870,2870,2870,0
20231221,130500,100905200,2870,2870,2870,2870,0
20231221,130400,100905200,2870,2870,2870,2870,0
20231221,130300,100905200,2870,2870,2870,2870,0
20231221,130200,100905200,2870,2870,2870,2870,0
20231221,130100,100905200,2870,2870,2870,2870,0
20231221,130000,100905200,2870,2865,2870,2865,1338
20231221,125900,97071575,2865,2855,2865,2855,267
20231221,125800,96308290,2850,2830,2850,2830,252
20231221,125700,95591560,2840,2840,2840,2840,0
20231221,125600,95591560,2840,2835,2840,2835,94
20231221,125500,95324660,2845,2845,2845,2845,0
20231221,125400,95324660,2845,2845,2845,2845,0
20231221,125300,95324660,2845,2845,2845,2845,0
20231221,125200,95324660,2845,2840,2845,2840,572
20231221,125100,93699825,2840,2840,2840,2840,0
20231221,125000,93699825,2840,2840,2840,2840,0
20231221,124900,93699825,2840,2840,2840,2840,0
20231221,124800,93699825,2840,2840,2840,2840,224
20231221,124700,93063665,2835,2835,2835,2835,0
20231221,124600,93063665,2835,2840,2840,2835,3398
20231221,124500,83428470,2850,2850,2850,2850,0
20231221,124400,83428470,2850,2850,2850,2850,0
20231221,124300,83428470,2850,2850,2850,2850,90
20231221,124200,83171970,2850,2850,2850,2850,584
20231221,124100,81507570,2845,2845,2845,2845,0
20231221,124000,81507570,2845,2845,2845,2845,0
20231221,123900,81507570,2845,2845,2845,2845,63
20231221,123800,81328335,2845,2845,2845,2845,165
20231221,123700,80858910,2845,2845,2845,2845,102
20231221,123600,80568720,2845,2845,2845,2845,170
20231221,123500,80085070,2840,2840,2840,2840,12
20231221,123400,80050990,2840,2840,2840,2840,0
20231221,123300,80050990,2840,2840,2840,2840,2
20231221,123200,80045310,2835,2835,2835,2835,1
20231221,123100,80042475,2835,2835,2835,2835,0
20231221,123000,80042475,2835,2835,2835,2835,0
20231221,122900,80042475,2835,2835,2835,2835,0
20231221,122800,80042475,2835,2835,2835,2835,0
20231221,122700,80042475,2835,2835,2835,2835,21
20231221,122600,79982940,2835,2830,2835,2830,153
20231221,122500,79549685,2830,2830,2830,2830,5
20231221,122400,79535535,2835,2835,2835,2835,0
20231221,122300,79535535,2835,2835,2835,2835,0
20231221,122200,79535535,2835,2835,2835,2835,4
20231221,122100,79524195,2835,2835,2835,2830,180
20231221,122000,79014710,2835,2835,2835,2835,0
20231221,121900,79014710,2835,2835,2835,2835,369
20231221,121800,77968595,2830,2835,2835,2830,896
20231221,121700,75432190,2835,2830,2835,2830,252
20231221,121600,74718830,2830,2830,2830,2830,12
20231221,121500,74684870,2830,2830,2830,2830,0
20231221,121400,74684870,2830,2830,2830,2830,0
20231221,121300,74684870,2830,2830,2830,2830,0
20231221,121200,74684870,2830,2830,2830,2830,14
20231221,121100,74645250,2840,2840,2840,2840,4
20231221,121000,74633890,2840,2840,2840,2840,0
20231221,120900,74633890,2840,2840,2840,2840,0
20231221,120800,74633890,2840,2840,2840,2840,0
20231221,120700,74633890,2840,2840,2840,2840,1
20231221,120600,74631050,2835,2835,2835,2835,7
20231221,120500,74611205,2840,2840,2840,2840,8
20231221,120400,74588485,2845,2845,2845,2845,0
20231221,120300,74588485,2845,2845,2845,2845,0
20231221,120200,74588485,2845,2845,2845,2845,1
20231221,120100,74585640,2840,2840,2840,2840,1
20231221,120000,74582800,2845,2845,2845,2845,0
20231221,115900,74582800,2845,2845,2845,2845,1
20231221,115800,74579955,2840,2840,2840,2840,0
20231221,115700,74579955,2840,2840,2840,2840,0
20231221,115600,74579955,2840,2840,2840,2840,0
20231221,115500,74579955,2840,2840,2840,2840,0
20231221,115400,74579955,2840,2840,2840,2840,1
20231221,115300,74577115,2840,2840,2840,2840,6
20231221,115200,74560075,2830,2830,2830,2830,1
20231221,115100,74557245,2850,2850,2850,2850,0
20231221,115000,74557245,2850,2850,2850,2850,0
20231221,114900,74557245,2850,2850,2850,2850,0
20231221,114800,74557245,2850,2850,2850,2850,0
20231221,114700,74557245,2850,2850,2850,2850,1
20231221,114600,74554395,2850,2835,2850,2835,2144
20231221,114500,68476140,2835,2835,2835,2835,0
20231221,114400,68476140,2835,2840,2840,2835,1002
20231221,114300,65630470,2840,2840,2840,2840,0
20231221,114200,65630470,2840,2840,2840,2840,0
20231221,114100,65630470,2840,2840,2840,2840,24
20231221,114000,65562310,2840,2840,2840,2840,3
20231221,113900,65553790,2850,2850,2850,2850,0
20231221,113800,65553790,2850,2845,2850,2845,350
20231221,113700,64557735,2845,2845,2845,2845,1
20231221,113600,64554890,2840,2840,2840,2840,7
20231221,113500,64535010,2845,2845,2845,2845,0
20231221,113400,64535010,2845,2845,2845,2845,0
20231221,113300,64535010,2845,2845,2845,2845,1
20231221,113200,64532165,2840,2840,2840,2840,38
20231221,113100,64424245,2840,2840,2840,2840,203
20231221,113000,63847725,2840,2840,2840,2840,0
20231221,112900,63847725,2840,2840,2840,2840,0
20231221,112800,63847725,2840,2840,2840,2840,7
20231221,112700,63827845,2840,2840,2840,2840,0
20231221,112600,63827845,2840,2840,2840,2840,3
20231221,112500,63819325,2840,2840,2840,2840,0
20231221,112400,63819325,2840,2840,2840,2840,11
20231221,112300,63788085,2840,2840,2840,2840,0
20231221,112200,63788085,2840,2840,2840,2840,48
20231221,112100,63651765,2840,2840,2840,2840,4
20231221,112000,63640405,2840,2840,2840,2835,309
20231221,111900,62762850,2840,2840,2840,2840,0
20231221,111800,62762850,2840,2840,2840,2840,0
20231221,111700,62762850,2840,2840,2840,2840,470
20231221,111600,61428050,2840,2840,2840,2840,0
20231221,111500,61428050,2840,2840,2840,2840,0
20231221,111400,61428050,2840,2840,2840,2840,0
20231221,111300,61428050,2840,2840,2840,2840,0
20231221,111200,61428050,2840,2840,2840,2840,0
20231221,111100,61428050,2840,2840,2840,2840,0
20231221,111000,61428050,2840,2840,2840,2840,0
20231221,110900,61428050,2840,2845,2845,2840,700
20231221,110800,59440000,2835,2835,2835,2835,0
20231221,110700,59440000,2835,2835,2835,2835,0
20231221,110600,59440000,2835,2855,2855,2835,21
20231221,110500,59380430,2850,2850,2850,2850,43
20231221,110400,59257880,2845,2845,2845,2845,169
20231221,110300,58777075,2845,2845,2845,2845,0
20231221,110200,58777075,2845,2835,2845,2835,438
20231221,110100,57535335,2830,2825,2830,2825,910
20231221,110000,54960105,2825,2825,2825,2825,1
20231221,105900,54957280,2830,2830,2830,2830,2
20231221,105800,54951620,2835,2835,2835,2835,206
20231221,105700,54367610,2825,2830,2830,2820,17
20231221,105600,54319525,2830,2840,2840,2820,2979
20231221,105500,45893950,2845,2865,2865,2845,2727
20231221,105400,38099450,2875,2875,2875,2875,0
20231221,105300,38099450,2875,2875,2875,2875,0
20231221,105200,38099450,2875,2870,2875,2870,11
20231221,105100,38067875,2875,2875,2875,2875,0
20231221,105000,38067875,2875,2875,2875,2875,1
20231221,104900,38065000,2865,2865,2865,2865,0
20231221,104800,38065000,2865,2865,2865,2865,1
20231221,104700,38062135,2875,2870,2875,2870,413
20231221,104600,36876020,2875,2870,2875,2870,106
20231221,104500,36571305,2880,2880,2880,2880,0
20231221,104400,36571305,2880,2880,2880,2880,0
20231221,104300,36571305,2880,2880,2880,2880,0
20231221,104200,36571305,2880,2880,2880,2880,0
20231221,104100,36571305,2880,2880,2880,2880,1
20231221,104000,36568425,2870,2870,2870,2870,0
20231221,103900,36568425,2870,2870,2870,2870,0
20231221,103800,36568425,2870,2870,2870,2870,16
20231221,103700,36522505,2875,2875,2875,2875,0
20231221,103600,36522505,2875,2875,2875,2875,228
20231221,103500,35867005,2885,2885,2885,2885,0
20231221,103400,35867005,2885,2885,2885,2885,67
20231221,103300,35673710,2880,2885,2885,2880,22
20231221,103200,35610255,2880,2885,2885,2880,91
20231221,103100,35347730,2890,2890,2890,2890,30
20231221,103000,35261030,2890,2890,2890,2890,0
20231221,102900,35261030,2890,2890,2890,2890,0
20231221,102800,35261030,2890,2890,2890,2890,0
20231221,102700,35261030,2890,2890,2890,2890,0
20231221,102600,35261030,2890,2875,2890,2875,7
20231221,102500,35240890,2875,2875,2875,2875,300
20231221,102400,34378390,2890,2890,2890,2890,40
20231221,102300,34262790,2890,2890,2890,2890,0
20231221,102200,34262790,2890,2880,2890,2875,3
20231221,102100,34254145,2890,2890,2890,2890,1
20231221,102000,34251255,2880,2880,2880,2880,1
20231221,101900,34248375,2890,2890,2890,2890,1
20231221,101800,34245485,2880,2880,2880,2880,0
20231221,101700,34245485,2880,2885,2885,2880,180
20231221,101600,33727080,2890,2890,2890,2890,0
20231221,101500,33727080,2890,2890,2890,2890,20
20231221,101400,33669280,2885,2885,2885,2885,1
20231221,101300,33666395,2890,2890,2890,2890,185
20231221,101200,33131745,2895,2890,2895,2890,220
20231221,101100,32495795,2890,2890,2890,2890,482
20231221,101000,31102815,2890,2890,2890,2890,0
20231221,100900,31102815,2890,2890,2890,2890,0
20231221,100800,31102815,2890,2880,2890,2880,6
20231221,100700,31085525,2890,2890,2890,2890,0
20231221,100600,31085525,2890,2890,2890,2890,50
20231221,100500,30941025,2890,2890,2890,2880,1038
20231221,100400,27951405,2890,2885,2890,2880,31
20231221,100300,27861925,2890,2890,2890,2890,137
20231221,100200,27465995,2880,2880,2880,2880,1
20231221,100100,27463115,2880,2880,2880,2880,0
20231221,100000,27463115,2880,2880,2880,2880,0
20231221,095900,27463115,2880,2880,2880,2880,513
20231221,095800,25985675,2890,2890,2890,2890,200
20231221,095700,25407675,2890,2890,2890,2890,1
20231221,095600,25404785,2890,2890,2890,2890,0
20231221,095500,25404785,2890,2890,2890,2890,0
20231221,095400,25404785,2890,2890,2890,2890,1
20231221,095300,25401895,2885,2885,2885,2885,0
20231221,095200,25401895,2885,2885,2885,2885,69
20231221,095100,25202830,2885,2885,2885,2885,11
20231221,095000,25171095,2885,2885,2885,2885,6
20231221,094900,25153785,2885,2885,2885,2885,514
20231221,094800,23670895,2895,2895,2895,2885,41
20231221,094700,23552550,2885,2885,2885,2885,0
20231221,094600,23552550,2885,2885,2885,2885,0
20231221,094500,23552550,2885,2885,2885,2885,50
20231221,094400,23408300,2900,2895,2900,2895,70
20231221,094300,23205510,2885,2885,2885,2885,100
20231221,094200,22917010,2885,2885,2885,2885,0
20231221,094100,22917010,2885,2885,2885,2885,0
20231221,094000,22917010,2885,2885,2895,2885,23
20231221,093900,22850635,2895,2895,2895,2895,0
20231221,093800,22850635,2895,2895,2895,2895,187
20231221,093700,22309270,2895,2900,2900,2895,108
20231221,093600,21996105,2900,2900,2900,2900,0
20231221,093500,21996105,2900,2900,2900,2900,0
20231221,093400,21996105,2900,2900,2900,2900,0
20231221,093300,21996105,2900,2900,2900,2900,0
20231221,093200,21996105,2900,2900,2900,2900,1
20231221,093100,21993205,2895,2895,2895,2895,0
20231221,093000,21993205,2895,2895,2895,2895,0
20231221,092900,21993205,2895,2895,2900,2895,35
20231221,092800,21891755,2895,2895,2895,2895,5
20231221,092700,21877280,2895,2895,2895,2895,0
20231221,092600,21877280,2895,2895,2895,2895,9
20231221,092500,21851225,2895,2895,2895,2895,0
20231221,092400,21851225,2895,2895,2895,2895,0
20231221,092300,21851225,2895,2895,2895,2895,0
20231221,092200,21851225,2895,2895,2895,2895,1
20231221,092100,21848330,2880,2880,2880,2880,0
20231221,092000,21848330,2880,2880,2880,2880,0
20231221,091900,21848330,2880,2880,2880,2880,1
20231221,091800,21845450,2880,2880,2880,2880,1
20231221,091700,21842570,2895,2895,2895,2895,0
20231221,091600,21842570,2895,2880,2895,2880,90
20231221,091500,21582035,2885,2885,2885,2885,1275
20231221,091400,17903660,2885,2885,2885,2885,0
20231221,091300,17903660,2885,2885,2885,2885,363
20231221,091200,16856405,2885,2890,2895,2885,657
20231221,091100,14958995,2885,2885,2885,2885,0
20231221,091000,14958995,2885,2885,2885,2885,545
20231221,090900,13386670,2885,2885,2885,2885,244
20231221,090800,12682730,2860,2860,2860,2860,1
20231221,090700,12679870,2885,2885,2885,2885,0
20231221,090600,12679870,2885,2885,2885,2885,162
20231221,090500,12212500,2860,2860,2860,2860,200
20231221,090400,11640500,2860,2860,2860,2860,1
20231221,090300,11637640,2865,2885,2885,2865,408
20231221,090200,10468380,2885,2885,2885,2885,0
20231221,090100,10468380,2885,2865,2900,2860,1087
20231221,090000,7350190,2865,2910,2910,2865,2539