KissMeData/128660/min/candle-20231222.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231222,201400,123056135,3730,3730,3730,3730,1949
20231222,201300,123056135,3730,3730,3730,3730,0
20231222,201200,123056135,3730,3730,3730,3730,0
20231222,201100,123056135,3730,3730,3730,3730,0
20231222,201000,123056135,3730,3730,3730,3730,0
20231222,200900,123056135,3730,3730,3730,3730,0
20231222,200800,123056135,3730,3730,3730,3730,0
20231222,200700,123056135,3730,3730,3730,3730,0
20231222,200600,123056135,3730,3730,3730,3730,0
20231222,200500,123056135,3730,3730,3730,3730,0
20231222,200400,123056135,3730,3730,3730,3730,0
20231222,200300,123056135,3730,3730,3730,3730,0
20231222,200200,123056135,3730,3730,3730,3730,0
20231222,200100,123056135,3730,3730,3730,3730,0
20231222,200000,123056135,3730,3730,3730,3730,0
20231222,195900,123056135,3730,3730,3730,3730,0
20231222,195800,123056135,3730,3730,3730,3730,0
20231222,195700,123056135,3730,3730,3730,3730,0
20231222,195600,123056135,3730,3730,3730,3730,0
20231222,195500,123056135,3730,3730,3730,3730,0
20231222,195400,123056135,3730,3730,3730,3730,0
20231222,195300,123056135,3730,3730,3730,3730,0
20231222,195200,123056135,3730,3730,3730,3730,0
20231222,195100,123056135,3730,3730,3730,3730,0
20231222,195000,123056135,3730,3730,3730,3730,0
20231222,194900,123056135,3730,3730,3730,3730,0
20231222,194800,123056135,3730,3730,3730,3730,0
20231222,194700,123056135,3730,3730,3730,3730,0
20231222,194600,123056135,3730,3730,3730,3730,0
20231222,194500,123056135,3730,3730,3730,3730,0
20231222,194400,123056135,3730,3730,3730,3730,1949
20231222,194300,123056135,3730,3730,3730,3730,0
20231222,194200,123056135,3730,3730,3730,3730,0
20231222,194100,123056135,3730,3730,3730,3730,0
20231222,194000,123056135,3730,3730,3730,3730,0
20231222,193900,123056135,3730,3730,3730,3730,0
20231222,193800,123056135,3730,3730,3730,3730,0
20231222,193700,123056135,3730,3730,3730,3730,0
20231222,193600,123056135,3730,3730,3730,3730,0
20231222,193500,123056135,3730,3730,3730,3730,0
20231222,193400,123056135,3730,3730,3730,3730,0
20231222,193300,123056135,3730,3730,3730,3730,0
20231222,193200,123056135,3730,3730,3730,3730,0
20231222,193100,123056135,3730,3730,3730,3730,0
20231222,193000,123056135,3730,3730,3730,3730,0
20231222,192900,123056135,3730,3730,3730,3730,0
20231222,192800,123056135,3730,3730,3730,3730,0
20231222,192700,123056135,3730,3730,3730,3730,0
20231222,192600,123056135,3730,3730,3730,3730,0
20231222,192500,123056135,3730,3730,3730,3730,0
20231222,192400,123056135,3730,3730,3730,3730,0
20231222,192300,123056135,3730,3730,3730,3730,0
20231222,192200,123056135,3730,3730,3730,3730,0
20231222,192100,123056135,3730,3730,3730,3730,0
20231222,192000,123056135,3730,3730,3730,3730,0
20231222,191900,123056135,3730,3730,3730,3730,0
20231222,191800,123056135,3730,3730,3730,3730,0
20231222,191700,123056135,3730,3730,3730,3730,0
20231222,191600,123056135,3730,3730,3730,3730,0
20231222,191500,123056135,3730,3730,3730,3730,0
20231222,191400,123056135,3730,3730,3730,3730,1949
20231222,191300,123056135,3730,3730,3730,3730,0
20231222,191200,123056135,3730,3730,3730,3730,0
20231222,191100,123056135,3730,3730,3730,3730,0
20231222,191000,123056135,3730,3730,3730,3730,0
20231222,190900,123056135,3730,3730,3730,3730,0
20231222,190800,123056135,3730,3730,3730,3730,0
20231222,190700,123056135,3730,3730,3730,3730,0
20231222,190600,123056135,3730,3730,3730,3730,0
20231222,190500,123056135,3730,3730,3730,3730,0
20231222,190400,123056135,3730,3730,3730,3730,0
20231222,190300,123056135,3730,3730,3730,3730,0
20231222,190200,123056135,3730,3730,3730,3730,0
20231222,190100,123056135,3730,3730,3730,3730,0
20231222,190000,123056135,3730,3730,3730,3730,0
20231222,185900,123056135,3730,3730,3730,3730,0
20231222,185800,123056135,3730,3730,3730,3730,0
20231222,185700,123056135,3730,3730,3730,3730,0
20231222,185600,123056135,3730,3730,3730,3730,0
20231222,185500,123056135,3730,3730,3730,3730,0
20231222,185400,123056135,3730,3730,3730,3730,0
20231222,185300,123056135,3730,3730,3730,3730,0
20231222,185200,123056135,3730,3730,3730,3730,0
20231222,185100,123056135,3730,3730,3730,3730,0
20231222,185000,123056135,3730,3730,3730,3730,0
20231222,184900,123056135,3730,3730,3730,3730,0
20231222,184800,123056135,3730,3730,3730,3730,0
20231222,184700,123056135,3730,3730,3730,3730,0
20231222,184600,123056135,3730,3730,3730,3730,0
20231222,184500,123056135,3730,3730,3730,3730,0
20231222,184400,123056135,3730,3730,3730,3730,1949
20231222,184300,123056135,3730,3730,3730,3730,0
20231222,184200,123056135,3730,3730,3730,3730,0
20231222,184100,123056135,3730,3730,3730,3730,0
20231222,184000,123056135,3730,3730,3730,3730,0
20231222,183900,123056135,3730,3730,3730,3730,0
20231222,183800,123056135,3730,3730,3730,3730,0
20231222,183700,123056135,3730,3730,3730,3730,0
20231222,183600,123056135,3730,3730,3730,3730,0
20231222,183500,123056135,3730,3730,3730,3730,0
20231222,183400,123056135,3730,3730,3730,3730,0
20231222,183300,123056135,3730,3730,3730,3730,0
20231222,183200,123056135,3730,3730,3730,3730,0
20231222,183100,123056135,3730,3730,3730,3730,0
20231222,183000,123056135,3730,3730,3730,3730,0
20231222,182900,123056135,3730,3730,3730,3730,0
20231222,182800,123056135,3730,3730,3730,3730,0
20231222,182700,123056135,3730,3730,3730,3730,0
20231222,182600,123056135,3730,3730,3730,3730,0
20231222,182500,123056135,3730,3730,3730,3730,0
20231222,182400,123056135,3730,3730,3730,3730,0
20231222,182300,123056135,3730,3730,3730,3730,0
20231222,182200,123056135,3730,3730,3730,3730,0
20231222,182100,123056135,3730,3730,3730,3730,0
20231222,182000,123056135,3730,3730,3730,3730,0
20231222,181900,123056135,3730,3730,3730,3730,0
20231222,181800,123056135,3730,3730,3730,3730,0
20231222,181700,123056135,3730,3730,3730,3730,0
20231222,181600,123056135,3730,3730,3730,3730,0
20231222,181500,123056135,3730,3730,3730,3730,0
20231222,181400,123056135,3730,3730,3730,3730,1949
20231222,181300,123056135,3730,3730,3730,3730,0
20231222,181200,123056135,3730,3730,3730,3730,0
20231222,181100,123056135,3730,3730,3730,3730,0
20231222,181000,123056135,3730,3730,3730,3730,0
20231222,180900,123056135,3730,3730,3730,3730,0
20231222,180800,123056135,3730,3730,3730,3730,0
20231222,180700,123056135,3730,3730,3730,3730,0
20231222,180600,123056135,3730,3730,3730,3730,0
20231222,180500,123056135,3730,3730,3730,3730,0
20231222,180400,123056135,3730,3730,3730,3730,0
20231222,180300,123056135,3730,3730,3730,3730,0
20231222,180200,123056135,3730,3730,3730,3730,0
20231222,180100,123056135,3730,3730,3730,3730,0
20231222,180000,123056135,3730,3730,3730,3730,0
20231222,175900,123056135,3730,3730,3730,3730,0
20231222,175800,123056135,3730,3730,3730,3730,0
20231222,175700,123056135,3730,3730,3730,3730,0
20231222,175600,123056135,3730,3730,3730,3730,0
20231222,175500,123056135,3730,3730,3730,3730,0
20231222,175400,123056135,3730,3730,3730,3730,0
20231222,175300,123056135,3730,3730,3730,3730,0
20231222,175200,123056135,3730,3730,3730,3730,0
20231222,175100,123056135,3730,3730,3730,3730,0
20231222,175000,123056135,3730,3730,3730,3730,0
20231222,174900,123056135,3730,3730,3730,3730,0
20231222,174800,123056135,3730,3730,3730,3730,0
20231222,174700,123056135,3730,3730,3730,3730,0
20231222,174600,123056135,3730,3730,3730,3730,0
20231222,174500,123056135,3730,3730,3730,3730,0
20231222,174400,123056135,3730,3730,3730,3730,1949
20231222,174300,123056135,3730,3730,3730,3730,0
20231222,174200,123056135,3730,3730,3730,3730,0
20231222,174100,123056135,3730,3730,3730,3730,0
20231222,174000,123056135,3730,3730,3730,3730,0
20231222,173900,123056135,3730,3730,3730,3730,0
20231222,173800,123056135,3730,3730,3730,3730,0
20231222,173700,123056135,3730,3730,3730,3730,0
20231222,173600,123056135,3730,3730,3730,3730,0
20231222,173500,123056135,3730,3730,3730,3730,0
20231222,173400,123056135,3730,3730,3730,3730,0
20231222,173300,123056135,3730,3730,3730,3730,0
20231222,173200,123056135,3730,3730,3730,3730,0
20231222,173100,123056135,3730,3730,3730,3730,0
20231222,173000,123056135,3730,3730,3730,3730,0
20231222,172900,123056135,3730,3730,3730,3730,0
20231222,172800,123056135,3730,3730,3730,3730,0
20231222,172700,123056135,3730,3730,3730,3730,0
20231222,172600,123056135,3730,3730,3730,3730,0
20231222,172500,123056135,3730,3730,3730,3730,0
20231222,172400,123056135,3730,3730,3730,3730,0
20231222,172300,123056135,3730,3730,3730,3730,0
20231222,172200,123056135,3730,3730,3730,3730,0
20231222,172100,123056135,3730,3730,3730,3730,0
20231222,172000,123056135,3730,3730,3730,3730,0
20231222,171900,123056135,3730,3730,3730,3730,0
20231222,171800,123056135,3730,3730,3730,3730,0
20231222,171700,123056135,3730,3730,3730,3730,0
20231222,171600,123056135,3730,3730,3730,3730,0
20231222,171500,123056135,3730,3730,3730,3730,0
20231222,171400,123056135,3730,3730,3730,3730,1949
20231222,171300,123056135,3730,3730,3730,3730,0
20231222,171200,123056135,3730,3730,3730,3730,0
20231222,171100,123056135,3730,3730,3730,3730,0
20231222,171000,123056135,3730,3730,3730,3730,0
20231222,170900,123056135,3730,3730,3730,3730,0
20231222,170800,123056135,3730,3730,3730,3730,0
20231222,170700,123056135,3730,3730,3730,3730,0
20231222,170600,123056135,3730,3730,3730,3730,0
20231222,170500,123056135,3730,3730,3730,3730,0
20231222,170400,123056135,3730,3730,3730,3730,0
20231222,170300,123056135,3730,3730,3730,3730,0
20231222,170200,123056135,3730,3730,3730,3730,0
20231222,170100,123056135,3730,3730,3730,3730,0
20231222,170000,123056135,3730,3730,3730,3730,0
20231222,165900,123056135,3730,3730,3730,3730,0
20231222,165800,123056135,3730,3730,3730,3730,0
20231222,165700,123056135,3730,3730,3730,3730,0
20231222,165600,123056135,3730,3730,3730,3730,0
20231222,165500,123056135,3730,3730,3730,3730,0
20231222,165400,123056135,3730,3730,3730,3730,0
20231222,165300,123056135,3730,3730,3730,3730,0
20231222,165200,123056135,3730,3730,3730,3730,0
20231222,165100,123056135,3730,3730,3730,3730,0
20231222,165000,123056135,3730,3730,3730,3730,0
20231222,164900,123056135,3730,3730,3730,3730,0
20231222,164800,123056135,3730,3730,3730,3730,0
20231222,164700,123056135,3730,3730,3730,3730,0
20231222,164600,123056135,3730,3730,3730,3730,0
20231222,164500,123056135,3730,3730,3730,3730,0
20231222,164400,123056135,3730,3730,3730,3730,1949
20231222,164300,123056135,3730,3730,3730,3730,0
20231222,164200,123056135,3730,3730,3730,3730,0
20231222,164100,123056135,3730,3730,3730,3730,0
20231222,164000,123056135,3730,3730,3730,3730,0
20231222,163900,123056135,3730,3730,3730,3730,0
20231222,163800,123056135,3730,3730,3730,3730,0
20231222,163700,123056135,3730,3730,3730,3730,0
20231222,163600,123056135,3730,3730,3730,3730,0
20231222,163500,123056135,3730,3730,3730,3730,0
20231222,163400,123056135,3730,3730,3730,3730,0
20231222,163300,123056135,3730,3730,3730,3730,0
20231222,163200,123056135,3730,3730,3730,3730,0
20231222,163100,123056135,3730,3730,3730,3730,0
20231222,163000,123056135,3730,3730,3730,3730,0
20231222,162900,123056135,3730,3730,3730,3730,0
20231222,162800,123056135,3730,3730,3730,3730,0
20231222,162700,123056135,3730,3730,3730,3730,0
20231222,162600,123056135,3730,3730,3730,3730,0
20231222,162500,123056135,3730,3730,3730,3730,0
20231222,162400,123056135,3730,3730,3730,3730,0
20231222,162300,123056135,3730,3730,3730,3730,0
20231222,162200,123056135,3730,3730,3730,3730,0
20231222,162100,123056135,3730,3730,3730,3730,0
20231222,162000,123056135,3730,3730,3730,3730,0
20231222,161900,123056135,3730,3730,3730,3730,0
20231222,161800,123056135,3730,3730,3730,3730,0
20231222,161700,123056135,3730,3730,3730,3730,0
20231222,161600,123056135,3730,3730,3730,3730,0
20231222,161500,123056135,3730,3730,3730,3730,0
20231222,161400,123056135,3730,3730,3730,3730,1949
20231222,161300,123056135,3730,3730,3730,3730,0
20231222,161200,123056135,3730,3730,3730,3730,0
20231222,161100,123056135,3730,3730,3730,3730,0
20231222,161000,123056135,3730,3730,3730,3730,0
20231222,160900,123056135,3730,3730,3730,3730,0
20231222,160800,123056135,3730,3730,3730,3730,0
20231222,160700,123056135,3730,3730,3730,3730,0
20231222,160600,123056135,3730,3730,3730,3730,0
20231222,160500,123056135,3730,3730,3730,3730,0
20231222,160400,123056135,3730,3730,3730,3730,0
20231222,160300,123056135,3730,3730,3730,3730,0
20231222,160200,123056135,3730,3730,3730,3730,0
20231222,160100,123056135,3730,3730,3730,3730,0
20231222,160000,123056135,3730,3730,3730,3730,0
20231222,155900,123056135,3730,3730,3730,3730,0
20231222,155800,123056135,3730,3730,3730,3730,0
20231222,155700,123056135,3730,3730,3730,3730,0
20231222,155600,123056135,3730,3730,3730,3730,0
20231222,155500,123056135,3730,3730,3730,3730,0
20231222,155400,123056135,3730,3730,3730,3730,0
20231222,155300,123056135,3730,3730,3730,3730,0
20231222,155200,123056135,3730,3730,3730,3730,0
20231222,155100,123056135,3730,3730,3730,3730,0
20231222,155000,123056135,3730,3730,3730,3730,0
20231222,154900,123056135,3730,3730,3730,3730,0
20231222,154800,123056135,3730,3730,3730,3730,0
20231222,154700,123056135,3730,3730,3730,3730,0
20231222,154600,123056135,3730,3730,3730,3730,0
20231222,154500,123056135,3730,3730,3730,3730,0
20231222,154400,123056135,3730,3730,3730,3730,1949
20231222,154300,123056135,3730,3730,3730,3730,0
20231222,154200,123056135,3730,3730,3730,3730,0
20231222,154100,123056135,3730,3730,3730,3730,0
20231222,154000,123056135,3730,3730,3730,3730,0
20231222,153900,123056135,3730,3730,3730,3730,0
20231222,153800,123056135,3730,3730,3730,3730,0
20231222,153700,123056135,3730,3730,3730,3730,0
20231222,153600,123056135,3730,3730,3730,3730,0
20231222,153500,123056135,3730,3730,3730,3730,0
20231222,153400,123056135,3730,3730,3730,3730,0
20231222,153300,123056135,3730,3730,3730,3730,0
20231222,153200,123056135,3730,3730,3730,3730,0
20231222,153100,123056135,3730,3730,3730,3730,0
20231222,153000,123056135,3730,3730,3730,3730,1949
20231222,152900,115786365,3715,3715,3715,3715,0
20231222,152800,115786365,3715,3715,3715,3715,0
20231222,152700,115786365,3715,3715,3715,3715,0
20231222,152600,115786365,3715,3715,3715,3715,0
20231222,152500,115786365,3715,3715,3715,3715,0
20231222,152400,115786365,3715,3715,3715,3715,0
20231222,152300,115786365,3715,3715,3715,3715,0
20231222,152200,115786365,3715,3715,3715,3715,0
20231222,152100,115786365,3715,3715,3715,3715,0
20231222,152000,115786365,3715,3715,3715,3715,0
20231222,151900,115786365,3715,3715,3715,3715,2
20231222,151800,115778935,3715,3715,3725,3715,1337
20231222,151700,110811425,3720,3720,3720,3720,0
20231222,151600,110811425,3720,3720,3720,3720,0
20231222,151500,110811425,3720,3720,3720,3720,179
20231222,151400,110145545,3720,3720,3720,3720,0
20231222,151300,110145545,3720,3715,3720,3715,589
20231222,151200,107956965,3715,3715,3715,3715,72
20231222,151100,107689485,3720,3720,3720,3720,100
20231222,151000,107317485,3720,3720,3720,3720,22
20231222,150900,107235645,3720,3720,3720,3720,0
20231222,150800,107235645,3720,3720,3720,3720,30
20231222,150700,107124045,3725,3725,3725,3725,0
20231222,150600,107124045,3725,3725,3725,3725,0
20231222,150500,107124045,3725,3725,3725,3725,0
20231222,150400,107124045,3725,3725,3725,3725,0
20231222,150300,107124045,3725,3725,3725,3725,0
20231222,150200,107124045,3725,3725,3725,3725,30
20231222,150100,107012295,3725,3725,3725,3725,0
20231222,150000,107012295,3725,3720,3725,3720,316
20231222,145900,105835245,3715,3715,3715,3715,0
20231222,145800,105835245,3715,3720,3720,3715,775
20231222,145700,102952610,3720,3720,3720,3720,0
20231222,145600,102952610,3720,3720,3720,3720,0
20231222,145500,102952610,3720,3720,3720,3720,0
20231222,145400,102952610,3720,3720,3720,3720,0
20231222,145300,102952610,3720,3720,3720,3720,600
20231222,145200,100720610,3720,3720,3720,3720,0
20231222,145100,100720610,3720,3720,3720,3720,0
20231222,145000,100720610,3720,3720,3720,3720,0
20231222,144900,100720610,3720,3720,3720,3720,20
20231222,144800,100646210,3720,3720,3720,3720,1
20231222,144700,100642490,3725,3725,3725,3725,0
20231222,144600,100642490,3725,3725,3725,3725,0
20231222,144500,100642490,3725,3725,3725,3725,0
20231222,144400,100642490,3725,3725,3725,3725,0
20231222,144300,100642490,3725,3725,3725,3725,0
20231222,144200,100642490,3725,3725,3725,3725,0
20231222,144100,100642490,3725,3725,3725,3725,1
20231222,144000,100638765,3725,3725,3725,3725,0
20231222,143900,100638765,3725,3725,3725,3725,100
20231222,143800,100266265,3725,3725,3725,3725,0
20231222,143700,100266265,3725,3725,3725,3725,1
20231222,143600,100262540,3720,3720,3720,3720,0
20231222,143500,100262540,3720,3720,3720,3720,0
20231222,143400,100262540,3720,3720,3720,3720,0
20231222,143300,100262540,3720,3720,3720,3720,0
20231222,143200,100262540,3720,3720,3720,3720,0
20231222,143100,100262540,3720,3720,3720,3720,0
20231222,143000,100262540,3720,3720,3720,3720,0
20231222,142900,100262540,3720,3720,3720,3720,0
20231222,142800,100262540,3720,3720,3720,3720,0
20231222,142700,100262540,3720,3720,3720,3720,0
20231222,142600,100262540,3720,3720,3720,3720,0
20231222,142500,100262540,3720,3720,3720,3720,23
20231222,142400,100176980,3725,3725,3725,3725,0
20231222,142300,100176980,3725,3725,3725,3725,283
20231222,142200,99122805,3725,3725,3725,3725,0
20231222,142100,99122805,3725,3725,3725,3725,0
20231222,142000,99122805,3725,3725,3725,3725,0
20231222,141900,99122805,3725,3725,3725,3725,0
20231222,141800,99122805,3725,3725,3725,3725,0
20231222,141700,99122805,3725,3725,3725,3725,0
20231222,141600,99122805,3725,3725,3725,3725,0
20231222,141500,99122805,3725,3725,3725,3725,0
20231222,141400,99122805,3725,3725,3725,3725,0
20231222,141300,99122805,3725,3725,3725,3725,4
20231222,141200,99107905,3725,3725,3725,3725,0
20231222,141100,99107905,3725,3725,3725,3725,0
20231222,141000,99107905,3725,3725,3725,3725,0
20231222,140900,99107905,3725,3725,3725,3725,0
20231222,140800,99107905,3725,3725,3725,3725,0
20231222,140700,99107905,3725,3725,3725,3725,0
20231222,140600,99107905,3725,3725,3725,3725,0
20231222,140500,99107905,3725,3725,3725,3725,0
20231222,140400,99107905,3725,3725,3725,3725,0
20231222,140300,99107905,3725,3725,3725,3725,0
20231222,140200,99107905,3725,3725,3725,3725,0
20231222,140100,99107905,3725,3725,3725,3725,0
20231222,140000,99107905,3725,3725,3725,3725,0
20231222,135900,99107905,3725,3725,3725,3725,3000
20231222,135800,87932905,3725,3725,3725,3725,0
20231222,135700,87932905,3725,3725,3725,3725,0
20231222,135600,87932905,3725,3725,3725,3725,0
20231222,135500,87932905,3725,3725,3725,3725,0
20231222,135400,87932905,3725,3725,3725,3725,0
20231222,135300,87932905,3725,3725,3725,3725,0
20231222,135200,87932905,3725,3725,3725,3725,0
20231222,135100,87932905,3725,3725,3725,3725,0
20231222,135000,87932905,3725,3725,3725,3725,0
20231222,134900,87932905,3725,3725,3725,3725,0
20231222,134800,87932905,3725,3725,3725,3725,0
20231222,134700,87932905,3725,3725,3725,3725,0
20231222,134600,87932905,3725,3725,3725,3725,15
20231222,134500,87877030,3725,3725,3725,3725,0
20231222,134400,87877030,3725,3725,3725,3725,0
20231222,134300,87877030,3725,3725,3725,3725,0
20231222,134200,87877030,3725,3725,3725,3725,0
20231222,134100,87877030,3725,3725,3725,3725,0
20231222,134000,87877030,3725,3725,3725,3725,0
20231222,133900,87877030,3725,3725,3725,3725,0
20231222,133800,87877030,3725,3725,3725,3725,0
20231222,133700,87877030,3725,3725,3725,3725,0
20231222,133600,87877030,3725,3725,3725,3725,0
20231222,133500,87877030,3725,3725,3725,3725,0
20231222,133400,87877030,3725,3725,3725,3725,0
20231222,133300,87877030,3725,3725,3725,3725,0
20231222,133200,87877030,3725,3725,3725,3725,0
20231222,133100,87877030,3725,3725,3725,3725,0
20231222,133000,87877030,3725,3725,3725,3725,0
20231222,132900,87877030,3725,3725,3725,3725,0
20231222,132800,87877030,3725,3725,3725,3725,0
20231222,132700,87877030,3725,3725,3725,3725,0
20231222,132600,87877030,3725,3725,3725,3725,0
20231222,132500,87877030,3725,3725,3725,3725,0
20231222,132400,87877030,3725,3725,3725,3725,53
20231222,132300,87679605,3725,3725,3725,3725,0
20231222,132200,87679605,3725,3725,3725,3725,0
20231222,132100,87679605,3725,3725,3725,3725,0
20231222,132000,87679605,3725,3725,3725,3725,0
20231222,131900,87679605,3725,3725,3725,3725,1
20231222,131800,87675880,3725,3725,3725,3725,0
20231222,131700,87675880,3725,3725,3725,3725,0
20231222,131600,87675880,3725,3725,3725,3725,200
20231222,131500,86930880,3730,3730,3730,3730,0
20231222,131400,86930880,3730,3730,3730,3730,0
20231222,131300,86930880,3730,3730,3730,3730,0
20231222,131200,86930880,3730,3730,3730,3730,0
20231222,131100,86930880,3730,3730,3730,3730,0
20231222,131000,86930880,3730,3730,3730,3730,0
20231222,130900,86930880,3730,3730,3730,3730,0
20231222,130800,86930880,3730,3730,3730,3730,0
20231222,130700,86930880,3730,3730,3730,3730,0
20231222,130600,86930880,3730,3730,3730,3730,0
20231222,130500,86930880,3730,3730,3730,3730,0
20231222,130400,86930880,3730,3730,3730,3730,0
20231222,130300,86930880,3730,3730,3730,3730,0
20231222,130200,86930880,3730,3730,3730,3730,0
20231222,130100,86930880,3730,3730,3730,3730,0
20231222,130000,86930880,3730,3730,3730,3730,0
20231222,125900,86930880,3730,3730,3730,3730,0
20231222,125800,86930880,3730,3730,3730,3730,0
20231222,125700,86930880,3730,3730,3730,3730,0
20231222,125600,86930880,3730,3730,3730,3730,0
20231222,125500,86930880,3730,3730,3730,3730,0
20231222,125400,86930880,3730,3730,3730,3730,11
20231222,125300,86889850,3730,3730,3730,3730,0
20231222,125200,86889850,3730,3730,3730,3730,0
20231222,125100,86889850,3730,3730,3730,3730,0
20231222,125000,86889850,3730,3730,3730,3730,0
20231222,124900,86889850,3730,3730,3730,3730,0
20231222,124800,86889850,3730,3730,3730,3730,0
20231222,124700,86889850,3730,3730,3730,3730,0
20231222,124600,86889850,3730,3730,3730,3730,0
20231222,124500,86889850,3730,3730,3730,3730,0
20231222,124400,86889850,3730,3730,3730,3730,0
20231222,124300,86889850,3730,3730,3730,3730,0
20231222,124200,86889850,3730,3730,3730,3730,0
20231222,124100,86889850,3730,3730,3730,3730,0
20231222,124000,86889850,3730,3730,3730,3730,1
20231222,123900,86886120,3725,3725,3725,3725,0
20231222,123800,86886120,3725,3725,3725,3725,0
20231222,123700,86886120,3725,3725,3725,3725,0
20231222,123600,86886120,3725,3725,3725,3725,0
20231222,123500,86886120,3725,3720,3725,3720,1749
20231222,123400,80372475,3720,3720,3720,3720,0
20231222,123300,80372475,3720,3720,3720,3720,0
20231222,123200,80372475,3720,3720,3720,3720,0
20231222,123100,80372475,3720,3720,3720,3720,0
20231222,123000,80372475,3720,3720,3720,3720,0
20231222,122900,80372475,3720,3720,3720,3720,5
20231222,122800,80353875,3715,3715,3715,3715,0
20231222,122700,80353875,3715,3715,3715,3715,0
20231222,122600,80353875,3715,3715,3715,3715,0
20231222,122500,80353875,3715,3715,3715,3715,0
20231222,122400,80353875,3715,3715,3715,3715,0
20231222,122300,80353875,3715,3715,3715,3715,0
20231222,122200,80353875,3715,3715,3715,3715,0
20231222,122100,80353875,3715,3715,3715,3715,0
20231222,122000,80353875,3715,3715,3715,3715,0
20231222,121900,80353875,3715,3715,3715,3715,0
20231222,121800,80353875,3715,3715,3715,3715,0
20231222,121700,80353875,3715,3715,3715,3715,2
20231222,121600,80346445,3720,3720,3720,3720,0
20231222,121500,80346445,3720,3720,3720,3720,0
20231222,121400,80346445,3720,3720,3720,3720,0
20231222,121300,80346445,3720,3720,3720,3720,0
20231222,121200,80346445,3720,3720,3720,3720,0
20231222,121100,80346445,3720,3720,3720,3720,185
20231222,121000,79658245,3725,3725,3725,3725,0
20231222,120900,79658245,3725,3725,3725,3725,0
20231222,120800,79658245,3725,3725,3725,3725,5
20231222,120700,79639620,3725,3725,3725,3725,0
20231222,120600,79639620,3725,3725,3725,3725,10
20231222,120500,79602370,3720,3720,3720,3720,0
20231222,120400,79602370,3720,3720,3720,3720,0
20231222,120300,79602370,3720,3720,3720,3720,0
20231222,120200,79602370,3720,3720,3720,3720,0
20231222,120100,79602370,3720,3720,3720,3720,0
20231222,120000,79602370,3720,3720,3720,3720,0
20231222,115900,79602370,3720,3720,3720,3720,0
20231222,115800,79602370,3720,3720,3720,3720,0
20231222,115700,79602370,3720,3720,3720,3720,0
20231222,115600,79602370,3720,3720,3720,3720,0
20231222,115500,79602370,3720,3720,3720,3720,0
20231222,115400,79602370,3720,3720,3720,3720,0
20231222,115300,79602370,3720,3720,3720,3720,0
20231222,115200,79602370,3720,3720,3720,3720,0
20231222,115100,79602370,3720,3720,3720,3720,200
20231222,115000,78858370,3720,3720,3720,3720,0
20231222,114900,78858370,3720,3720,3720,3720,0
20231222,114800,78858370,3720,3720,3720,3720,0
20231222,114700,78858370,3720,3720,3720,3720,0
20231222,114600,78858370,3720,3720,3720,3720,0
20231222,114500,78858370,3720,3720,3720,3720,248
20231222,114400,77935810,3730,3730,3730,3730,11
20231222,114300,77894780,3730,3730,3730,3730,0
20231222,114200,77894780,3730,3730,3730,3730,0
20231222,114100,77894780,3730,3730,3730,3730,0
20231222,114000,77894780,3730,3730,3730,3730,0
20231222,113900,77894780,3730,3730,3730,3730,0
20231222,113800,77894780,3730,3730,3730,3730,0
20231222,113700,77894780,3730,3730,3740,3725,3347
20231222,113600,65395160,3730,3730,3730,3730,0
20231222,113500,65395160,3730,3730,3730,3730,0
20231222,113400,65395160,3730,3730,3730,3730,0
20231222,113300,65395160,3730,3730,3730,3730,0
20231222,113200,65395160,3730,3730,3730,3730,0
20231222,113100,65395160,3730,3730,3730,3730,0
20231222,113000,65395160,3730,3730,3730,3730,0
20231222,112900,65395160,3730,3730,3730,3730,0
20231222,112800,65395160,3730,3730,3730,3730,0
20231222,112700,65395160,3730,3730,3730,3730,0
20231222,112600,65395160,3730,3730,3730,3730,0
20231222,112500,65395160,3730,3730,3730,3730,0
20231222,112400,65395160,3730,3730,3730,3730,0
20231222,112300,65395160,3730,3730,3730,3730,0
20231222,112200,65395160,3730,3730,3730,3730,1
20231222,112100,65391430,3720,3720,3720,3720,0
20231222,112000,65391430,3720,3720,3720,3720,2
20231222,111900,65383990,3720,3720,3720,3720,0
20231222,111800,65383990,3720,3725,3725,3720,323
20231222,111700,64181100,3730,3730,3730,3730,5
20231222,111600,64162450,3730,3730,3730,3730,0
20231222,111500,64162450,3730,3730,3730,3730,0
20231222,111400,64162450,3730,3730,3730,3730,133
20231222,111300,63666360,3730,3730,3730,3730,26
20231222,111200,63569380,3735,3735,3735,3735,0
20231222,111100,63569380,3735,3735,3735,3735,0
20231222,111000,63569380,3735,3735,3735,3735,0
20231222,110900,63569380,3735,3735,3735,3735,0
20231222,110800,63569380,3735,3735,3735,3735,0
20231222,110700,63569380,3735,3735,3735,3735,1
20231222,110600,63565645,3735,3735,3735,3735,100
20231222,110500,63192145,3735,3735,3735,3735,100
20231222,110400,62818645,3735,3735,3735,3735,0
20231222,110300,62818645,3735,3735,3735,3735,0
20231222,110200,62818645,3735,3735,3735,3735,0
20231222,110100,62818645,3735,3735,3735,3735,0
20231222,110000,62818645,3735,3735,3735,3735,0
20231222,105900,62818645,3735,3735,3735,3735,0
20231222,105800,62818645,3735,3740,3740,3735,5
20231222,105700,62799960,3740,3720,3740,3720,2017
20231222,105600,55268485,3720,3720,3720,3720,0
20231222,105500,55268485,3720,3720,3720,3720,0
20231222,105400,55268485,3720,3720,3720,3720,0
20231222,105300,55268485,3720,3720,3720,3720,0
20231222,105200,55268485,3720,3705,3720,3705,4353
20231222,105100,39102785,3700,3700,3700,3700,0
20231222,105000,39102785,3700,3700,3700,3700,1000
20231222,104900,35402785,3700,3700,3700,3700,0
20231222,104800,35402785,3700,3700,3700,3700,0
20231222,104700,35402785,3700,3700,3700,3700,40
20231222,104600,35254785,3710,3710,3710,3710,0
20231222,104500,35254785,3710,3710,3710,3710,0
20231222,104400,35254785,3710,3710,3710,3710,55
20231222,104300,35050735,3710,3710,3710,3710,0
20231222,104200,35050735,3710,3710,3710,3710,10
20231222,104100,35013635,3700,3700,3700,3700,0
20231222,104000,35013635,3700,3700,3700,3700,0
20231222,103900,35013635,3700,3700,3700,3700,0
20231222,103800,35013635,3700,3700,3700,3700,0
20231222,103700,35013635,3700,3700,3700,3700,0
20231222,103600,35013635,3700,3700,3700,3700,0
20231222,103500,35013635,3700,3700,3700,3700,0
20231222,103400,35013635,3700,3700,3700,3700,0
20231222,103300,35013635,3700,3700,3700,3700,0
20231222,103200,35013635,3700,3700,3700,3700,0
20231222,103100,35013635,3700,3700,3700,3700,0
20231222,103000,35013635,3700,3700,3700,3700,0
20231222,102900,35013635,3700,3700,3700,3700,0
20231222,102800,35013635,3700,3700,3700,3700,0
20231222,102700,35013635,3700,3700,3700,3700,0
20231222,102600,35013635,3700,3700,3700,3700,0
20231222,102500,35013635,3700,3700,3700,3700,0
20231222,102400,35013635,3700,3700,3700,3700,32
20231222,102300,34895235,3700,3700,3700,3700,0
20231222,102200,34895235,3700,3700,3700,3700,600
20231222,102100,32675235,3700,3700,3700,3700,230
20231222,102000,31824235,3700,3700,3700,3700,0
20231222,101900,31824235,3700,3700,3700,3700,0
20231222,101800,31824235,3700,3700,3700,3700,0
20231222,101700,31824235,3700,3700,3700,3700,0
20231222,101600,31824235,3700,3700,3700,3700,0
20231222,101500,31824235,3700,3700,3700,3700,0
20231222,101400,31824235,3700,3700,3700,3700,0
20231222,101300,31824235,3700,3700,3700,3700,0
20231222,101200,31824235,3700,3700,3700,3700,0
20231222,101100,31824235,3700,3700,3700,3700,500
20231222,101000,29974235,3700,3700,3700,3700,0
20231222,100900,29974235,3700,3700,3700,3700,57
20231222,100800,29763335,3705,3705,3705,3705,0
20231222,100700,29763335,3705,3705,3705,3705,0
20231222,100600,29763335,3705,3705,3705,3705,0
20231222,100500,29763335,3705,3705,3705,3705,0
20231222,100400,29763335,3705,3705,3705,3705,0
20231222,100300,29763335,3705,3705,3705,3705,0
20231222,100200,29763335,3705,3705,3705,3705,4
20231222,100100,29748515,3705,3705,3705,3705,0
20231222,100000,29748515,3705,3705,3705,3705,0
20231222,095900,29748515,3705,3705,3705,3705,0
20231222,095800,29748515,3705,3705,3705,3705,0
20231222,095700,29748515,3705,3705,3705,3705,0
20231222,095600,29748515,3705,3705,3705,3705,0
20231222,095500,29748515,3705,3705,3705,3705,0
20231222,095400,29748515,3705,3705,3705,3705,0
20231222,095300,29748515,3705,3705,3705,3705,0
20231222,095200,29748515,3705,3705,3705,3705,1
20231222,095100,29744810,3705,3705,3705,3705,0
20231222,095000,29744810,3705,3705,3705,3705,10
20231222,094900,29707760,3705,3705,3705,3705,0
20231222,094800,29707760,3705,3705,3705,3705,0
20231222,094700,29707760,3705,3705,3705,3705,0
20231222,094600,29707760,3705,3705,3705,3705,0
20231222,094500,29707760,3705,3705,3705,3705,0
20231222,094400,29707760,3705,3705,3705,3705,0
20231222,094300,29707760,3705,3705,3705,3705,33
20231222,094200,29585495,3710,3710,3710,3710,0
20231222,094100,29585495,3710,3710,3710,3710,0
20231222,094000,29585495,3710,3710,3710,3710,2
20231222,093900,29578075,3710,3710,3710,3710,1
20231222,093800,29574365,3710,3710,3710,3710,0
20231222,093700,29574365,3710,3710,3710,3710,10
20231222,093600,29537265,3710,3710,3710,3710,0
20231222,093500,29537265,3710,3710,3710,3710,0
20231222,093400,29537265,3710,3710,3710,3710,1
20231222,093300,29533555,3705,3705,3705,3705,0
20231222,093200,29533555,3705,3705,3705,3705,0
20231222,093100,29533555,3705,3705,3705,3705,0
20231222,093000,29533555,3705,3705,3705,3705,0
20231222,092900,29533555,3705,3705,3705,3705,3
20231222,092800,29522440,3705,3705,3705,3705,0
20231222,092700,29522440,3705,3705,3705,3705,40
20231222,092600,29374240,3705,3705,3705,3705,25
20231222,092500,29281615,3705,3705,3705,3705,0
20231222,092400,29281615,3705,3705,3705,3705,0
20231222,092300,29281615,3705,3705,3705,3705,0
20231222,092200,29281615,3705,3705,3705,3705,0
20231222,092100,29281615,3705,3705,3705,3705,1
20231222,092000,29277910,3700,3700,3700,3700,6969
20231222,091900,3492610,3700,3700,3700,3700,0
20231222,091800,3492610,3700,3700,3700,3700,0
20231222,091700,3492610,3700,3700,3700,3700,0
20231222,091600,3492610,3700,3700,3700,3700,121
20231222,091500,3044910,3710,3710,3710,3710,0
20231222,091400,3044910,3710,3710,3710,3710,0
20231222,091300,3044910,3710,3710,3710,3710,0
20231222,091200,3044910,3710,3710,3710,3710,0
20231222,091100,3044910,3710,3710,3710,3710,10
20231222,091000,3007810,3710,3710,3710,3710,10
20231222,090900,2970710,3700,3700,3700,3700,0
20231222,090800,2970710,3700,3700,3700,3700,26
20231222,090700,2874510,3700,3700,3700,3700,0
20231222,090600,2874510,3700,3695,3700,3695,143
20231222,090500,2345420,3700,3700,3700,3700,23
20231222,090400,2260320,3700,3700,3700,3700,4
20231222,090300,2245520,3700,3700,3700,3700,1
20231222,090200,2241820,3680,3680,3680,3680,0
20231222,090100,2241820,3680,3680,3680,3680,0
20231222,090000,2241820,3680,3675,3680,3675,610