KissMeData/128660/min/candle-20231207.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231207,201400,192842860,3630,3630,3630,3630,332
20231207,201300,192842860,3630,3630,3630,3630,0
20231207,201200,192842860,3630,3630,3630,3630,0
20231207,201100,192842860,3630,3630,3630,3630,0
20231207,201000,192842860,3630,3630,3630,3630,0
20231207,200900,192842860,3630,3630,3630,3630,0
20231207,200800,192842860,3630,3630,3630,3630,0
20231207,200700,192842860,3630,3630,3630,3630,0
20231207,200600,192842860,3630,3630,3630,3630,0
20231207,200500,192842860,3630,3630,3630,3630,0
20231207,200400,192842860,3630,3630,3630,3630,0
20231207,200300,192842860,3630,3630,3630,3630,0
20231207,200200,192842860,3630,3630,3630,3630,0
20231207,200100,192842860,3630,3630,3630,3630,0
20231207,200000,192842860,3630,3630,3630,3630,0
20231207,195900,192842860,3630,3630,3630,3630,0
20231207,195800,192842860,3630,3630,3630,3630,0
20231207,195700,192842860,3630,3630,3630,3630,0
20231207,195600,192842860,3630,3630,3630,3630,0
20231207,195500,192842860,3630,3630,3630,3630,0
20231207,195400,192842860,3630,3630,3630,3630,0
20231207,195300,192842860,3630,3630,3630,3630,0
20231207,195200,192842860,3630,3630,3630,3630,0
20231207,195100,192842860,3630,3630,3630,3630,0
20231207,195000,192842860,3630,3630,3630,3630,0
20231207,194900,192842860,3630,3630,3630,3630,0
20231207,194800,192842860,3630,3630,3630,3630,0
20231207,194700,192842860,3630,3630,3630,3630,0
20231207,194600,192842860,3630,3630,3630,3630,0
20231207,194500,192842860,3630,3630,3630,3630,0
20231207,194400,192842860,3630,3630,3630,3630,332
20231207,194300,192842860,3630,3630,3630,3630,0
20231207,194200,192842860,3630,3630,3630,3630,0
20231207,194100,192842860,3630,3630,3630,3630,0
20231207,194000,192842860,3630,3630,3630,3630,0
20231207,193900,192842860,3630,3630,3630,3630,0
20231207,193800,192842860,3630,3630,3630,3630,0
20231207,193700,192842860,3630,3630,3630,3630,0
20231207,193600,192842860,3630,3630,3630,3630,0
20231207,193500,192842860,3630,3630,3630,3630,0
20231207,193400,192842860,3630,3630,3630,3630,0
20231207,193300,192842860,3630,3630,3630,3630,0
20231207,193200,192842860,3630,3630,3630,3630,0
20231207,193100,192842860,3630,3630,3630,3630,0
20231207,193000,192842860,3630,3630,3630,3630,0
20231207,192900,192842860,3630,3630,3630,3630,0
20231207,192800,192842860,3630,3630,3630,3630,0
20231207,192700,192842860,3630,3630,3630,3630,0
20231207,192600,192842860,3630,3630,3630,3630,0
20231207,192500,192842860,3630,3630,3630,3630,0
20231207,192400,192842860,3630,3630,3630,3630,0
20231207,192300,192842860,3630,3630,3630,3630,0
20231207,192200,192842860,3630,3630,3630,3630,0
20231207,192100,192842860,3630,3630,3630,3630,0
20231207,192000,192842860,3630,3630,3630,3630,0
20231207,191900,192842860,3630,3630,3630,3630,0
20231207,191800,192842860,3630,3630,3630,3630,0
20231207,191700,192842860,3630,3630,3630,3630,0
20231207,191600,192842860,3630,3630,3630,3630,0
20231207,191500,192842860,3630,3630,3630,3630,0
20231207,191400,192842860,3630,3630,3630,3630,332
20231207,191300,192842860,3630,3630,3630,3630,0
20231207,191200,192842860,3630,3630,3630,3630,0
20231207,191100,192842860,3630,3630,3630,3630,0
20231207,191000,192842860,3630,3630,3630,3630,0
20231207,190900,192842860,3630,3630,3630,3630,0
20231207,190800,192842860,3630,3630,3630,3630,0
20231207,190700,192842860,3630,3630,3630,3630,0
20231207,190600,192842860,3630,3630,3630,3630,0
20231207,190500,192842860,3630,3630,3630,3630,0
20231207,190400,192842860,3630,3630,3630,3630,0
20231207,190300,192842860,3630,3630,3630,3630,0
20231207,190200,192842860,3630,3630,3630,3630,0
20231207,190100,192842860,3630,3630,3630,3630,0
20231207,190000,192842860,3630,3630,3630,3630,0
20231207,185900,192842860,3630,3630,3630,3630,0
20231207,185800,192842860,3630,3630,3630,3630,0
20231207,185700,192842860,3630,3630,3630,3630,0
20231207,185600,192842860,3630,3630,3630,3630,0
20231207,185500,192842860,3630,3630,3630,3630,0
20231207,185400,192842860,3630,3630,3630,3630,0
20231207,185300,192842860,3630,3630,3630,3630,0
20231207,185200,192842860,3630,3630,3630,3630,0
20231207,185100,192842860,3630,3630,3630,3630,0
20231207,185000,192842860,3630,3630,3630,3630,0
20231207,184900,192842860,3630,3630,3630,3630,0
20231207,184800,192842860,3630,3630,3630,3630,0
20231207,184700,192842860,3630,3630,3630,3630,0
20231207,184600,192842860,3630,3630,3630,3630,0
20231207,184500,192842860,3630,3630,3630,3630,0
20231207,184400,192842860,3630,3630,3630,3630,332
20231207,184300,192842860,3630,3630,3630,3630,0
20231207,184200,192842860,3630,3630,3630,3630,0
20231207,184100,192842860,3630,3630,3630,3630,0
20231207,184000,192842860,3630,3630,3630,3630,0
20231207,183900,192842860,3630,3630,3630,3630,0
20231207,183800,192842860,3630,3630,3630,3630,0
20231207,183700,192842860,3630,3630,3630,3630,0
20231207,183600,192842860,3630,3630,3630,3630,0
20231207,183500,192842860,3630,3630,3630,3630,0
20231207,183400,192842860,3630,3630,3630,3630,0
20231207,183300,192842860,3630,3630,3630,3630,0
20231207,183200,192842860,3630,3630,3630,3630,0
20231207,183100,192842860,3630,3630,3630,3630,0
20231207,183000,192842860,3630,3630,3630,3630,0
20231207,182900,192842860,3630,3630,3630,3630,0
20231207,182800,192842860,3630,3630,3630,3630,0
20231207,182700,192842860,3630,3630,3630,3630,0
20231207,182600,192842860,3630,3630,3630,3630,0
20231207,182500,192842860,3630,3630,3630,3630,0
20231207,182400,192842860,3630,3630,3630,3630,0
20231207,182300,192842860,3630,3630,3630,3630,0
20231207,182200,192842860,3630,3630,3630,3630,0
20231207,182100,192842860,3630,3630,3630,3630,0
20231207,182000,192842860,3630,3630,3630,3630,0
20231207,181900,192842860,3630,3630,3630,3630,0
20231207,181800,192842860,3630,3630,3630,3630,0
20231207,181700,192842860,3630,3630,3630,3630,0
20231207,181600,192842860,3630,3630,3630,3630,0
20231207,181500,192842860,3630,3630,3630,3630,0
20231207,181400,192842860,3630,3630,3630,3630,332
20231207,181300,192842860,3630,3630,3630,3630,0
20231207,181200,192842860,3630,3630,3630,3630,0
20231207,181100,192842860,3630,3630,3630,3630,0
20231207,181000,192842860,3630,3630,3630,3630,0
20231207,180900,192842860,3630,3630,3630,3630,0
20231207,180800,192842860,3630,3630,3630,3630,0
20231207,180700,192842860,3630,3630,3630,3630,0
20231207,180600,192842860,3630,3630,3630,3630,0
20231207,180500,192842860,3630,3630,3630,3630,0
20231207,180400,192842860,3630,3630,3630,3630,0
20231207,180300,192842860,3630,3630,3630,3630,0
20231207,180200,192842860,3630,3630,3630,3630,0
20231207,180100,192842860,3630,3630,3630,3630,0
20231207,180000,192842860,3630,3630,3630,3630,0
20231207,175900,192842860,3630,3630,3630,3630,0
20231207,175800,192842860,3630,3630,3630,3630,0
20231207,175700,192842860,3630,3630,3630,3630,0
20231207,175600,192842860,3630,3630,3630,3630,0
20231207,175500,192842860,3630,3630,3630,3630,0
20231207,175400,192842860,3630,3630,3630,3630,0
20231207,175300,192842860,3630,3630,3630,3630,0
20231207,175200,192842860,3630,3630,3630,3630,0
20231207,175100,192842860,3630,3630,3630,3630,0
20231207,175000,192842860,3630,3630,3630,3630,0
20231207,174900,192842860,3630,3630,3630,3630,0
20231207,174800,192842860,3630,3630,3630,3630,0
20231207,174700,192842860,3630,3630,3630,3630,0
20231207,174600,192842860,3630,3630,3630,3630,0
20231207,174500,192842860,3630,3630,3630,3630,0
20231207,174400,192842860,3630,3630,3630,3630,332
20231207,174300,192842860,3630,3630,3630,3630,0
20231207,174200,192842860,3630,3630,3630,3630,0
20231207,174100,192842860,3630,3630,3630,3630,0
20231207,174000,192842860,3630,3630,3630,3630,0
20231207,173900,192842860,3630,3630,3630,3630,0
20231207,173800,192842860,3630,3630,3630,3630,0
20231207,173700,192842860,3630,3630,3630,3630,0
20231207,173600,192842860,3630,3630,3630,3630,0
20231207,173500,192842860,3630,3630,3630,3630,0
20231207,173400,192842860,3630,3630,3630,3630,0
20231207,173300,192842860,3630,3630,3630,3630,0
20231207,173200,192842860,3630,3630,3630,3630,0
20231207,173100,192842860,3630,3630,3630,3630,0
20231207,173000,192842860,3630,3630,3630,3630,0
20231207,172900,192842860,3630,3630,3630,3630,0
20231207,172800,192842860,3630,3630,3630,3630,0
20231207,172700,192842860,3630,3630,3630,3630,0
20231207,172600,192842860,3630,3630,3630,3630,0
20231207,172500,192842860,3630,3630,3630,3630,0
20231207,172400,192842860,3630,3630,3630,3630,0
20231207,172300,192842860,3630,3630,3630,3630,0
20231207,172200,192842860,3630,3630,3630,3630,0
20231207,172100,192842860,3630,3630,3630,3630,0
20231207,172000,192842860,3630,3630,3630,3630,0
20231207,171900,192842860,3630,3630,3630,3630,0
20231207,171800,192842860,3630,3630,3630,3630,0
20231207,171700,192842860,3630,3630,3630,3630,0
20231207,171600,192842860,3630,3630,3630,3630,0
20231207,171500,192842860,3630,3630,3630,3630,0
20231207,171400,192842860,3630,3630,3630,3630,332
20231207,171300,192842860,3630,3630,3630,3630,0
20231207,171200,192842860,3630,3630,3630,3630,0
20231207,171100,192842860,3630,3630,3630,3630,0
20231207,171000,192842860,3630,3630,3630,3630,0
20231207,170900,192842860,3630,3630,3630,3630,0
20231207,170800,192842860,3630,3630,3630,3630,0
20231207,170700,192842860,3630,3630,3630,3630,0
20231207,170600,192842860,3630,3630,3630,3630,0
20231207,170500,192842860,3630,3630,3630,3630,0
20231207,170400,192842860,3630,3630,3630,3630,0
20231207,170300,192842860,3630,3630,3630,3630,0
20231207,170200,192842860,3630,3630,3630,3630,0
20231207,170100,192842860,3630,3630,3630,3630,0
20231207,170000,192842860,3630,3630,3630,3630,0
20231207,165900,192842860,3630,3630,3630,3630,0
20231207,165800,192842860,3630,3630,3630,3630,0
20231207,165700,192842860,3630,3630,3630,3630,0
20231207,165600,192842860,3630,3630,3630,3630,0
20231207,165500,192842860,3630,3630,3630,3630,0
20231207,165400,192842860,3630,3630,3630,3630,0
20231207,165300,192842860,3630,3630,3630,3630,0
20231207,165200,192842860,3630,3630,3630,3630,0
20231207,165100,192842860,3630,3630,3630,3630,0
20231207,165000,192842860,3630,3630,3630,3630,0
20231207,164900,192842860,3630,3630,3630,3630,0
20231207,164800,192842860,3630,3630,3630,3630,0
20231207,164700,192842860,3630,3630,3630,3630,0
20231207,164600,192842860,3630,3630,3630,3630,0
20231207,164500,192842860,3630,3630,3630,3630,0
20231207,164400,192842860,3630,3630,3630,3630,332
20231207,164300,192842860,3630,3630,3630,3630,0
20231207,164200,192842860,3630,3630,3630,3630,0
20231207,164100,192842860,3630,3630,3630,3630,0
20231207,164000,192842860,3630,3630,3630,3630,0
20231207,163900,192842860,3630,3630,3630,3630,0
20231207,163800,192842860,3630,3630,3630,3630,0
20231207,163700,192842860,3630,3630,3630,3630,0
20231207,163600,192842860,3630,3630,3630,3630,0
20231207,163500,192842860,3630,3630,3630,3630,0
20231207,163400,192842860,3630,3630,3630,3630,0
20231207,163300,192842860,3630,3630,3630,3630,0
20231207,163200,192842860,3630,3630,3630,3630,0
20231207,163100,192842860,3630,3630,3630,3630,0
20231207,163000,192842860,3630,3630,3630,3630,0
20231207,162900,192842860,3630,3630,3630,3630,0
20231207,162800,192842860,3630,3630,3630,3630,0
20231207,162700,192842860,3630,3630,3630,3630,0
20231207,162600,192842860,3630,3630,3630,3630,0
20231207,162500,192842860,3630,3630,3630,3630,0
20231207,162400,192842860,3630,3630,3630,3630,0
20231207,162300,192842860,3630,3630,3630,3630,0
20231207,162200,192842860,3630,3630,3630,3630,0
20231207,162100,192842860,3630,3630,3630,3630,0
20231207,162000,192842860,3630,3630,3630,3630,0
20231207,161900,192842860,3630,3630,3630,3630,0
20231207,161800,192842860,3630,3630,3630,3630,0
20231207,161700,192842860,3630,3630,3630,3630,0
20231207,161600,192842860,3630,3630,3630,3630,0
20231207,161500,192842860,3630,3630,3630,3630,0
20231207,161400,192842860,3630,3630,3630,3630,332
20231207,161300,192842860,3630,3630,3630,3630,0
20231207,161200,192842860,3630,3630,3630,3630,0
20231207,161100,192842860,3630,3630,3630,3630,0
20231207,161000,192842860,3630,3630,3630,3630,0
20231207,160900,192842860,3630,3630,3630,3630,0
20231207,160800,192842860,3630,3630,3630,3630,0
20231207,160700,192842860,3630,3630,3630,3630,0
20231207,160600,192842860,3630,3630,3630,3630,0
20231207,160500,192842860,3630,3630,3630,3630,0
20231207,160400,192842860,3630,3630,3630,3630,0
20231207,160300,192842860,3630,3630,3630,3630,0
20231207,160200,192842860,3630,3630,3630,3630,0
20231207,160100,192842860,3630,3630,3630,3630,0
20231207,160000,192842860,3630,3630,3630,3630,0
20231207,155900,192842860,3630,3630,3630,3630,0
20231207,155800,192842860,3630,3630,3630,3630,0
20231207,155700,192842860,3630,3630,3630,3630,0
20231207,155600,192842860,3630,3630,3630,3630,0
20231207,155500,192842860,3630,3630,3630,3630,0
20231207,155400,192842860,3630,3630,3630,3630,0
20231207,155300,192842860,3630,3630,3630,3630,0
20231207,155200,192842860,3630,3630,3630,3630,0
20231207,155100,192842860,3630,3630,3630,3630,0
20231207,155000,192842860,3630,3630,3630,3630,0
20231207,154900,192842860,3630,3630,3630,3630,0
20231207,154800,192842860,3630,3630,3630,3630,0
20231207,154700,192842860,3630,3630,3630,3630,0
20231207,154600,192842860,3630,3630,3630,3630,0
20231207,154500,192842860,3630,3630,3630,3630,0
20231207,154400,192842860,3630,3630,3630,3630,332
20231207,154300,192842860,3630,3630,3630,3630,0
20231207,154200,192842860,3630,3630,3630,3630,0
20231207,154100,192842860,3630,3630,3630,3630,0
20231207,154000,192842860,3630,3630,3630,3630,0
20231207,153900,192842860,3630,3630,3630,3630,0
20231207,153800,192842860,3630,3630,3630,3630,0
20231207,153700,192842860,3630,3630,3630,3630,0
20231207,153600,192842860,3630,3630,3630,3630,0
20231207,153500,192842860,3630,3630,3630,3630,0
20231207,153400,192842860,3630,3630,3630,3630,0
20231207,153300,192842860,3630,3630,3630,3630,0
20231207,153200,192842860,3630,3630,3630,3630,0
20231207,153100,192842860,3630,3630,3630,3630,0
20231207,153000,192842860,3630,3630,3630,3630,332
20231207,152900,191637700,3615,3615,3615,3615,0
20231207,152800,191637700,3615,3615,3615,3615,0
20231207,152700,191637700,3615,3615,3615,3615,0
20231207,152600,191637700,3615,3615,3615,3615,0
20231207,152500,191637700,3615,3615,3615,3615,0
20231207,152400,191637700,3615,3615,3615,3615,0
20231207,152300,191637700,3615,3615,3615,3615,0
20231207,152200,191637700,3615,3615,3615,3615,0
20231207,152100,191637700,3615,3615,3615,3615,0
20231207,152000,191637700,3615,3615,3615,3615,0
20231207,151900,191637700,3615,3610,3620,3610,15
20231207,151800,191583535,3625,3620,3625,3615,10
20231207,151700,191547355,3610,3610,3610,3610,243
20231207,151600,190670125,3630,3630,3630,3630,0
20231207,151500,190670125,3630,3630,3630,3630,1
20231207,151400,190666495,3620,3620,3620,3620,0
20231207,151300,190666495,3620,3620,3620,3620,0
20231207,151200,190666495,3620,3620,3620,3620,0
20231207,151100,190666495,3620,3620,3620,3620,153
20231207,151000,190112635,3620,3620,3620,3620,1
20231207,150900,190109015,3620,3605,3620,3605,1124
20231207,150800,186051010,3605,3610,3610,3605,534
20231207,150700,184123540,3620,3620,3620,3620,4
20231207,150600,184109060,3620,3620,3620,3620,1
20231207,150500,184105440,3610,3620,3630,3610,339
20231207,150400,182878065,3610,3610,3610,3610,0
20231207,150300,182878065,3610,3610,3610,3610,30
20231207,150200,182769765,3620,3620,3620,3620,0
20231207,150100,182769765,3620,3620,3620,3620,0
20231207,150000,182769765,3620,3620,3620,3620,0
20231207,145900,182769765,3620,3620,3620,3620,1
20231207,145800,182766145,3610,3610,3610,3610,5
20231207,145700,182748095,3615,3615,3615,3615,0
20231207,145600,182748095,3615,3615,3615,3615,0
20231207,145500,182748095,3615,3615,3615,3615,0
20231207,145400,182748095,3615,3615,3615,3615,0
20231207,145300,182748095,3615,3615,3615,3615,0
20231207,145200,182748095,3615,3615,3615,3615,0
20231207,145100,182748095,3615,3615,3615,3615,9
20231207,145000,182715560,3615,3615,3615,3615,5
20231207,144900,182697485,3610,3610,3610,3610,0
20231207,144800,182697485,3610,3610,3610,3610,1
20231207,144700,182693875,3610,3610,3610,3610,0
20231207,144600,182693875,3610,3620,3620,3610,348
20231207,144500,181437445,3615,3615,3615,3615,22
20231207,144400,181357915,3615,3615,3615,3615,0
20231207,144300,181357915,3615,3615,3615,3615,1
20231207,144200,181354300,3620,3620,3620,3615,6
20231207,144100,181332585,3610,3610,3610,3610,0
20231207,144000,181332585,3610,3610,3610,3610,0
20231207,143900,181332585,3610,3610,3610,3610,2
20231207,143800,181325365,3610,3610,3610,3610,0
20231207,143700,181325365,3610,3615,3615,3610,120
20231207,143600,180892145,3610,3610,3610,3610,0
20231207,143500,180892145,3610,3615,3615,3610,5
20231207,143400,180874090,3615,3615,3615,3615,0
20231207,143300,180874090,3615,3615,3615,3615,0
20231207,143200,180874090,3615,3615,3615,3615,0
20231207,143100,180874090,3615,3615,3615,3615,1
20231207,143000,180870475,3625,3625,3625,3625,0
20231207,142900,180870475,3625,3625,3625,3625,0
20231207,142800,180870475,3625,3625,3625,3625,0
20231207,142700,180870475,3625,3625,3625,3625,0
20231207,142600,180870475,3625,3625,3625,3625,0
20231207,142500,180870475,3625,3625,3625,3625,0
20231207,142400,180870475,3625,3625,3625,3625,0
20231207,142300,180870475,3625,3625,3625,3625,200
20231207,142200,180145475,3610,3610,3610,3610,0
20231207,142100,180145475,3610,3610,3610,3610,0
20231207,142000,180145475,3610,3615,3615,3610,25
20231207,141900,180055180,3625,3625,3625,3625,7
20231207,141800,180029805,3615,3615,3615,3615,0
20231207,141700,180029805,3615,3615,3615,3615,91
20231207,141600,179700840,3610,3615,3615,3610,5
20231207,141500,179682770,3615,3615,3615,3615,0
20231207,141400,179682770,3615,3615,3615,3615,1
20231207,141300,179679155,3615,3615,3615,3615,3
20231207,141200,179668310,3630,3630,3630,3630,0
20231207,141100,179668310,3630,3630,3630,3630,0
20231207,141000,179668310,3630,3625,3630,3605,17
20231207,140900,179606970,3610,3615,3615,3605,154
20231207,140800,179051015,3615,3615,3615,3615,0
20231207,140700,179051015,3615,3615,3615,3615,0
20231207,140600,179051015,3615,3615,3620,3605,580
20231207,140500,176954715,3615,3615,3615,3615,0
20231207,140400,176954715,3615,3615,3615,3615,0
20231207,140300,176954715,3615,3615,3615,3615,0
20231207,140200,176954715,3615,3615,3615,3615,0
20231207,140100,176954715,3615,3615,3615,3615,0
20231207,140000,176954715,3615,3615,3615,3615,0
20231207,135900,176954715,3615,3620,3620,3615,2
20231207,135800,176947480,3625,3625,3625,3625,0
20231207,135700,176947480,3625,3625,3625,3625,0
20231207,135600,176947480,3625,3625,3625,3625,0
20231207,135500,176947480,3625,3625,3625,3625,0
20231207,135400,176947480,3625,3625,3625,3625,0
20231207,135300,176947480,3625,3625,3625,3625,0
20231207,135200,176947480,3625,3625,3625,3625,0
20231207,135100,176947480,3625,3625,3625,3625,0
20231207,135000,176947480,3625,3625,3625,3625,0
20231207,134900,176947480,3625,3625,3625,3625,0
20231207,134800,176947480,3625,3625,3625,3625,0
20231207,134700,176947480,3625,3625,3625,3625,0
20231207,134600,176947480,3625,3625,3625,3625,0
20231207,134500,176947480,3625,3625,3625,3625,0
20231207,134400,176947480,3625,3625,3625,3625,0
20231207,134300,176947480,3625,3625,3625,3625,0
20231207,134200,176947480,3625,3625,3625,3625,0
20231207,134100,176947480,3625,3625,3625,3625,0
20231207,134000,176947480,3625,3625,3625,3625,0
20231207,133900,176947480,3625,3625,3625,3625,0
20231207,133800,176947480,3625,3625,3625,3625,0
20231207,133700,176947480,3625,3625,3625,3625,0
20231207,133600,176947480,3625,3625,3625,3625,0
20231207,133500,176947480,3625,3625,3625,3625,0
20231207,133400,176947480,3625,3625,3625,3625,1
20231207,133300,176943855,3605,3605,3605,3605,3
20231207,133200,176933040,3605,3625,3625,3605,572
20231207,133100,174860980,3625,3625,3625,3625,0
20231207,133000,174860980,3625,3625,3625,3625,0
20231207,132900,174860980,3625,3625,3625,3625,0
20231207,132800,174860980,3625,3625,3625,3625,0
20231207,132700,174860980,3625,3625,3625,3625,0
20231207,132600,174860980,3625,3625,3625,3625,0
20231207,132500,174860980,3625,3625,3625,3625,0
20231207,132400,174860980,3625,3625,3625,3625,0
20231207,132300,174860980,3625,3625,3625,3625,0
20231207,132200,174860980,3625,3625,3625,3625,0
20231207,132100,174860980,3625,3625,3625,3625,0
20231207,132000,174860980,3625,3625,3625,3625,0
20231207,131900,174860980,3625,3625,3625,3625,0
20231207,131800,174860980,3625,3625,3625,3625,0
20231207,131700,174860980,3625,3625,3625,3625,0
20231207,131600,174860980,3625,3625,3625,3625,0
20231207,131500,174860980,3625,3625,3625,3625,0
20231207,131400,174860980,3625,3625,3625,3625,0
20231207,131300,174860980,3625,3625,3625,3625,0
20231207,131200,174860980,3625,3625,3625,3625,0
20231207,131100,174860980,3625,3625,3625,3625,0
20231207,131000,174860980,3625,3625,3625,3625,0
20231207,130900,174860980,3625,3625,3625,3625,0
20231207,130800,174860980,3625,3625,3625,3625,0
20231207,130700,174860980,3625,3625,3625,3625,1
20231207,130600,174857355,3605,3605,3605,3605,0
20231207,130500,174857355,3605,3605,3605,3605,0
20231207,130400,174857355,3605,3605,3605,3605,1
20231207,130300,174853750,3605,3625,3625,3600,77
20231207,130200,174576155,3600,3600,3600,3600,0
20231207,130100,174576155,3600,3600,3600,3600,0
20231207,130000,174576155,3600,3600,3600,3600,0
20231207,125900,174576155,3600,3600,3600,3600,375
20231207,125800,173226155,3600,3600,3600,3600,0
20231207,125700,173226155,3600,3600,3600,3600,0
20231207,125600,173226155,3600,3600,3600,3600,0
20231207,125500,173226155,3600,3600,3600,3600,1
20231207,125400,173222555,3600,3600,3600,3600,5
20231207,125300,173204555,3605,3605,3605,3605,5
20231207,125200,173186530,3600,3600,3600,3600,0
20231207,125100,173186530,3600,3600,3600,3600,0
20231207,125000,173186530,3600,3600,3600,3600,0
20231207,124900,173186530,3600,3600,3600,3600,0
20231207,124800,173186530,3600,3600,3600,3600,0
20231207,124700,173186530,3600,3600,3600,3600,0
20231207,124600,173186530,3600,3600,3600,3600,105
20231207,124500,172808530,3620,3620,3620,3620,0
20231207,124400,172808530,3620,3620,3620,3600,139
20231207,124300,172305570,3620,3610,3620,3600,847
20231207,124200,169241190,3610,3610,3610,3610,56
20231207,124100,169039030,3600,3600,3600,3600,0
20231207,124000,169039030,3600,3610,3610,3600,709
20231207,123900,166479895,3610,3600,3610,3600,6
20231207,123800,166458285,3590,3590,3590,3590,0
20231207,123700,166458285,3590,3595,3600,3590,333
20231207,123600,165260115,3585,3585,3585,3585,0
20231207,123500,165260115,3585,3585,3585,3585,0
20231207,123400,165260115,3585,3585,3585,3585,0
20231207,123300,165260115,3585,3585,3590,3585,269
20231207,123200,164295655,3585,3600,3600,3585,497
20231207,123100,162511790,3585,3595,3600,3585,131
20231207,123000,162041310,3590,3620,3635,3580,13911
20231207,122900,111933790,3640,3640,3640,3640,0
20231207,122800,111933790,3640,3640,3640,3640,0
20231207,122700,111933790,3640,3640,3640,3640,0
20231207,122600,111933790,3640,3640,3640,3640,0
20231207,122500,111933790,3640,3640,3640,3640,0
20231207,122400,111933790,3640,3640,3640,3640,0
20231207,122300,111933790,3640,3640,3640,3640,0
20231207,122200,111933790,3640,3640,3640,3640,0
20231207,122100,111933790,3640,3640,3640,3640,0
20231207,122000,111933790,3640,3640,3640,3640,0
20231207,121900,111933790,3640,3640,3640,3640,0
20231207,121800,111933790,3640,3640,3640,3640,0
20231207,121700,111933790,3640,3640,3640,3640,0
20231207,121600,111933790,3640,3640,3640,3640,0
20231207,121500,111933790,3640,3640,3640,3640,0
20231207,121400,111933790,3640,3640,3640,3640,0
20231207,121300,111933790,3640,3640,3640,3640,0
20231207,121200,111933790,3640,3640,3640,3640,0
20231207,121100,111933790,3640,3640,3640,3640,0
20231207,121000,111933790,3640,3630,3640,3630,6
20231207,120900,111911990,3625,3625,3625,3625,38
20231207,120800,111774240,3625,3625,3625,3625,1
20231207,120700,111770615,3615,3615,3615,3615,0
20231207,120600,111770615,3615,3615,3615,3615,0
20231207,120500,111770615,3615,3615,3615,3615,0
20231207,120400,111770615,3615,3615,3615,3615,0
20231207,120300,111770615,3615,3615,3615,3615,1
20231207,120200,111767000,3620,3620,3620,3620,0
20231207,120100,111767000,3620,3620,3620,3620,0
20231207,120000,111767000,3620,3620,3620,3620,0
20231207,115900,111767000,3620,3620,3620,3620,0
20231207,115800,111767000,3620,3620,3620,3620,0
20231207,115700,111767000,3620,3620,3620,3620,0
20231207,115600,111767000,3620,3620,3620,3620,3
20231207,115500,111756140,3620,3620,3620,3620,100
20231207,115400,111394140,3615,3615,3615,3615,0
20231207,115300,111394140,3615,3615,3615,3615,0
20231207,115200,111394140,3615,3620,3620,3615,34
20231207,115100,111271140,3615,3620,3620,3615,1491
20231207,115000,105873785,3625,3625,3625,3625,2
20231207,114900,105866535,3620,3620,3620,3620,0
20231207,114800,105866535,3620,3620,3620,3620,0
20231207,114700,105866535,3620,3620,3620,3620,0
20231207,114600,105866535,3620,3620,3620,3620,0
20231207,114500,105866535,3620,3620,3620,3620,0
20231207,114400,105866535,3620,3620,3620,3620,0
20231207,114300,105866535,3620,3620,3620,3620,0
20231207,114200,105866535,3620,3620,3620,3620,0
20231207,114100,105866535,3620,3620,3620,3620,0
20231207,114000,105866535,3620,3620,3620,3620,0
20231207,113900,105866535,3620,3620,3620,3620,59
20231207,113800,105652955,3620,3620,3620,3620,5
20231207,113700,105634855,3615,3615,3615,3615,0
20231207,113600,105634855,3615,3615,3615,3615,0
20231207,113500,105634855,3615,3615,3615,3615,0
20231207,113400,105634855,3615,3615,3615,3615,0
20231207,113300,105634855,3615,3615,3615,3615,5
20231207,113200,105616780,3615,3615,3615,3615,0
20231207,113100,105616780,3615,3615,3615,3615,370
20231207,113000,104279230,3615,3615,3615,3615,0
20231207,112900,104279230,3615,3615,3615,3615,0
20231207,112800,104279230,3615,3615,3615,3615,7
20231207,112700,104253925,3620,3620,3620,3620,0
20231207,112600,104253925,3620,3620,3620,3620,0
20231207,112500,104253925,3620,3620,3620,3620,0
20231207,112400,104253925,3620,3620,3620,3620,0
20231207,112300,104253925,3620,3620,3620,3620,0
20231207,112200,104253925,3620,3620,3620,3620,2
20231207,112100,104246685,3615,3615,3615,3615,0
20231207,112000,104246685,3615,3615,3615,3615,0
20231207,111900,104246685,3615,3615,3615,3615,0
20231207,111800,104246685,3615,3615,3615,3615,1
20231207,111700,104243070,3620,3620,3620,3620,0
20231207,111600,104243070,3620,3620,3620,3620,0
20231207,111500,104243070,3620,3620,3620,3620,0
20231207,111400,104243070,3620,3620,3620,3620,0
20231207,111300,104243070,3620,3620,3620,3620,1
20231207,111200,104239450,3615,3615,3615,3615,184
20231207,111100,103574290,3615,3615,3615,3615,1
20231207,111000,103570675,3610,3610,3610,3610,0
20231207,110900,103570675,3610,3610,3610,3610,0
20231207,110800,103570675,3610,3610,3610,3610,0
20231207,110700,103570675,3610,3610,3610,3610,0
20231207,110600,103570675,3610,3610,3610,3610,0
20231207,110500,103570675,3610,3610,3610,3610,0
20231207,110400,103570675,3610,3610,3610,3610,0
20231207,110300,103570675,3610,3610,3610,3610,0
20231207,110200,103570675,3610,3610,3610,3610,0
20231207,110100,103570675,3610,3610,3610,3610,0
20231207,110000,103570675,3610,3610,3610,3610,0
20231207,105900,103570675,3610,3610,3610,3610,0
20231207,105800,103570675,3610,3610,3610,3610,0
20231207,105700,103570675,3610,3625,3625,3610,1007
20231207,105600,99929225,3625,3625,3625,3625,0
20231207,105500,99929225,3625,3620,3625,3620,6
20231207,105400,99907485,3615,3615,3615,3615,0
20231207,105300,99907485,3615,3615,3615,3615,0
20231207,105200,99907485,3615,3615,3615,3615,0
20231207,105100,99907485,3615,3615,3615,3615,0
20231207,105000,99907485,3615,3615,3615,3615,7
20231207,104900,99882180,3610,3610,3610,3610,0
20231207,104800,99882180,3610,3610,3610,3610,0
20231207,104700,99882180,3610,3610,3610,3610,0
20231207,104600,99882180,3610,3620,3620,3610,113
20231207,104500,99473245,3615,3615,3615,3615,0
20231207,104400,99473245,3615,3615,3615,3615,0
20231207,104300,99473245,3615,3615,3615,3615,1
20231207,104200,99469630,3625,3625,3625,3625,1
20231207,104100,99466005,3620,3620,3620,3620,1
20231207,104000,99462385,3620,3620,3620,3620,0
20231207,103900,99462385,3620,3620,3620,3620,199
20231207,103800,98742005,3610,3610,3610,3610,0
20231207,103700,98742005,3610,3610,3610,3610,0
20231207,103600,98742005,3610,3610,3610,3610,0
20231207,103500,98742005,3610,3610,3610,3610,0
20231207,103400,98742005,3610,3610,3610,3610,0
20231207,103300,98742005,3610,3610,3610,3610,0
20231207,103200,98742005,3610,3610,3610,3610,0
20231207,103100,98742005,3610,3610,3610,3610,0
20231207,103000,98742005,3610,3625,3625,3610,311
20231207,102900,97615410,3620,3610,3620,3610,428
20231207,102800,96069955,3610,3615,3615,3610,376
20231207,102700,94711035,3620,3625,3625,3620,2
20231207,102600,94703790,3610,3610,3610,3610,0
20231207,102500,94703790,3610,3610,3620,3610,682
20231207,102400,92238770,3610,3615,3615,3610,32
20231207,102300,92123245,3615,3615,3615,3615,0
20231207,102200,92123245,3615,3615,3615,3615,0
20231207,102100,92123245,3615,3615,3615,3615,0
20231207,102000,92123245,3615,3615,3615,3615,0
20231207,101900,92123245,3615,3615,3615,3615,4
20231207,101800,92108785,3610,3610,3610,3610,0
20231207,101700,92108785,3610,3610,3610,3610,0
20231207,101600,92108785,3610,3620,3620,3610,116
20231207,101500,91689025,3610,3610,3610,3610,115
20231207,101400,91273875,3610,3610,3610,3610,152
20231207,101300,90725155,3605,3625,3630,3605,4996
20231207,101200,72638385,3625,3625,3625,3625,0
20231207,101100,72638385,3625,3625,3625,3625,541
20231207,101000,70677260,3625,3625,3625,3625,0
20231207,100900,70677260,3625,3625,3625,3625,0
20231207,100800,70677260,3625,3640,3640,3625,20
20231207,100700,70604535,3625,3630,3630,3625,1325
20231207,100600,65801370,3630,3630,3630,3630,50
20231207,100500,65619870,3630,3630,3630,3625,82
20231207,100400,65322330,3630,3630,3630,3630,0
20231207,100300,65322330,3630,3630,3630,3630,0
20231207,100200,65322330,3630,3630,3630,3630,0
20231207,100100,65322330,3630,3630,3630,3630,1
20231207,100000,65318700,3630,3630,3630,3630,47
20231207,095900,65148090,3625,3625,3625,3625,0
20231207,095800,65148090,3625,3625,3625,3625,0
20231207,095700,65148090,3625,3625,3625,3625,0
20231207,095600,65148090,3625,3625,3635,3625,219
20231207,095500,64352260,3625,3630,3630,3625,164
20231207,095400,63757750,3630,3640,3640,3630,536
20231207,095300,61807200,3640,3645,3645,3640,73
20231207,095200,61541180,3640,3640,3640,3640,13
20231207,095100,61493860,3645,3645,3645,3645,0
20231207,095000,61493860,3645,3645,3645,3645,0
20231207,094900,61493860,3645,3645,3645,3645,0
20231207,094800,61493860,3645,3640,3645,3640,516
20231207,094700,59615610,3635,3635,3635,3635,0
20231207,094600,59615610,3635,3635,3635,3635,11
20231207,094500,59575625,3635,3635,3635,3635,0
20231207,094400,59575625,3635,3635,3635,3635,0
20231207,094300,59575625,3635,3635,3635,3630,58
20231207,094200,59365065,3625,3625,3625,3625,0
20231207,094100,59365065,3625,3625,3625,3625,0
20231207,094000,59365065,3625,3625,3625,3625,0
20231207,093900,59365065,3625,3625,3625,3625,12
20231207,093800,59321565,3625,3625,3625,3625,813
20231207,093700,56374440,3620,3620,3620,3620,47
20231207,093600,56204300,3620,3610,3620,3605,167
20231207,093500,55600310,3610,3610,3610,3610,203
20231207,093400,54867480,3610,3625,3625,3610,567
20231207,093300,52813445,3625,3625,3625,3625,0
20231207,093200,52813445,3625,3625,3625,3625,0
20231207,093100,52813445,3625,3625,3625,3625,12
20231207,093000,52769945,3625,3625,3625,3625,12
20231207,092900,52726445,3635,3635,3635,3635,0
20231207,092800,52726445,3635,3635,3635,3625,29
20231207,092700,52621050,3625,3625,3625,3625,12
20231207,092600,52577550,3625,3640,3640,3620,2149
20231207,092500,44763090,3625,3625,3625,3625,0
20231207,092400,44763090,3625,3640,3640,3605,11561
20231207,092300,2802810,3645,3645,3645,3645,0
20231207,092200,2802810,3645,3645,3645,3645,4
20231207,092100,2788230,3650,3645,3650,3640,15
20231207,092000,2733545,3645,3645,3645,3645,0
20231207,091900,2733545,3645,3645,3645,3645,0
20231207,091800,2733545,3645,3645,3645,3645,1
20231207,091700,2729900,3645,3645,3645,3645,0
20231207,091600,2729900,3645,3645,3645,3645,36
20231207,091500,2598680,3640,3645,3645,3640,69
20231207,091400,2347370,3640,3640,3640,3640,0
20231207,091300,2347370,3640,3640,3640,3640,0
20231207,091200,2347370,3640,3640,3640,3640,0
20231207,091100,2347370,3640,3640,3640,3640,0
20231207,091000,2347370,3640,3640,3640,3640,0
20231207,090900,2347370,3640,3640,3640,3640,0
20231207,090800,2347370,3640,3640,3640,3640,0
20231207,090700,2347370,3640,3640,3640,3640,152
20231207,090600,1794090,3630,3640,3640,3630,34
20231207,090500,1670355,3640,3640,3640,3640,156
20231207,090400,1102515,3635,3635,3635,3635,0
20231207,090300,1102515,3635,3635,3635,3635,0
20231207,090200,1102515,3635,3635,3635,3635,13
20231207,090100,1055260,3635,3635,3635,3635,187
20231207,090000,375515,3635,3665,3665,3635,103