KissMeData/130740/min/candle-20231213.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231213,201600,299078865,2625,2625,2625,2625,6288
20231213,201500,299078865,2625,2625,2625,2625,0
20231213,201400,299078865,2625,2625,2625,2625,0
20231213,201300,299078865,2625,2625,2625,2625,0
20231213,201200,299078865,2625,2625,2625,2625,0
20231213,201100,299078865,2625,2625,2625,2625,0
20231213,201000,299078865,2625,2625,2625,2625,0
20231213,200900,299078865,2625,2625,2625,2625,0
20231213,200800,299078865,2625,2625,2625,2625,0
20231213,200700,299078865,2625,2625,2625,2625,0
20231213,200600,299078865,2625,2625,2625,2625,0
20231213,200500,299078865,2625,2625,2625,2625,0
20231213,200400,299078865,2625,2625,2625,2625,0
20231213,200300,299078865,2625,2625,2625,2625,0
20231213,200200,299078865,2625,2625,2625,2625,0
20231213,200100,299078865,2625,2625,2625,2625,0
20231213,200000,299078865,2625,2625,2625,2625,0
20231213,195900,299078865,2625,2625,2625,2625,0
20231213,195800,299078865,2625,2625,2625,2625,0
20231213,195700,299078865,2625,2625,2625,2625,0
20231213,195600,299078865,2625,2625,2625,2625,0
20231213,195500,299078865,2625,2625,2625,2625,0
20231213,195400,299078865,2625,2625,2625,2625,0
20231213,195300,299078865,2625,2625,2625,2625,0
20231213,195200,299078865,2625,2625,2625,2625,0
20231213,195100,299078865,2625,2625,2625,2625,0
20231213,195000,299078865,2625,2625,2625,2625,0
20231213,194900,299078865,2625,2625,2625,2625,0
20231213,194800,299078865,2625,2625,2625,2625,0
20231213,194700,299078865,2625,2625,2625,2625,0
20231213,194600,299078865,2625,2625,2625,2625,6288
20231213,194500,299078865,2625,2625,2625,2625,0
20231213,194400,299078865,2625,2625,2625,2625,0
20231213,194300,299078865,2625,2625,2625,2625,0
20231213,194200,299078865,2625,2625,2625,2625,0
20231213,194100,299078865,2625,2625,2625,2625,0
20231213,194000,299078865,2625,2625,2625,2625,0
20231213,193900,299078865,2625,2625,2625,2625,0
20231213,193800,299078865,2625,2625,2625,2625,0
20231213,193700,299078865,2625,2625,2625,2625,0
20231213,193600,299078865,2625,2625,2625,2625,0
20231213,193500,299078865,2625,2625,2625,2625,0
20231213,193400,299078865,2625,2625,2625,2625,0
20231213,193300,299078865,2625,2625,2625,2625,0
20231213,193200,299078865,2625,2625,2625,2625,0
20231213,193100,299078865,2625,2625,2625,2625,0
20231213,193000,299078865,2625,2625,2625,2625,0
20231213,192900,299078865,2625,2625,2625,2625,0
20231213,192800,299078865,2625,2625,2625,2625,0
20231213,192700,299078865,2625,2625,2625,2625,0
20231213,192600,299078865,2625,2625,2625,2625,0
20231213,192500,299078865,2625,2625,2625,2625,0
20231213,192400,299078865,2625,2625,2625,2625,0
20231213,192300,299078865,2625,2625,2625,2625,0
20231213,192200,299078865,2625,2625,2625,2625,0
20231213,192100,299078865,2625,2625,2625,2625,0
20231213,192000,299078865,2625,2625,2625,2625,0
20231213,191900,299078865,2625,2625,2625,2625,0
20231213,191800,299078865,2625,2625,2625,2625,0
20231213,191700,299078865,2625,2625,2625,2625,0
20231213,191600,299078865,2625,2625,2625,2625,6288
20231213,191500,299078865,2625,2625,2625,2625,0
20231213,191400,299078865,2625,2625,2625,2625,0
20231213,191300,299078865,2625,2625,2625,2625,0
20231213,191200,299078865,2625,2625,2625,2625,0
20231213,191100,299078865,2625,2625,2625,2625,0
20231213,191000,299078865,2625,2625,2625,2625,0
20231213,190900,299078865,2625,2625,2625,2625,0
20231213,190800,299078865,2625,2625,2625,2625,0
20231213,190700,299078865,2625,2625,2625,2625,0
20231213,190600,299078865,2625,2625,2625,2625,0
20231213,190500,299078865,2625,2625,2625,2625,0
20231213,190400,299078865,2625,2625,2625,2625,0
20231213,190300,299078865,2625,2625,2625,2625,0
20231213,190200,299078865,2625,2625,2625,2625,0
20231213,190100,299078865,2625,2625,2625,2625,0
20231213,190000,299078865,2625,2625,2625,2625,0
20231213,185900,299078865,2625,2625,2625,2625,0
20231213,185800,299078865,2625,2625,2625,2625,0
20231213,185700,299078865,2625,2625,2625,2625,0
20231213,185600,299078865,2625,2625,2625,2625,0
20231213,185500,299078865,2625,2625,2625,2625,0
20231213,185400,299078865,2625,2625,2625,2625,0
20231213,185300,299078865,2625,2625,2625,2625,0
20231213,185200,299078865,2625,2625,2625,2625,0
20231213,185100,299078865,2625,2625,2625,2625,0
20231213,185000,299078865,2625,2625,2625,2625,0
20231213,184900,299078865,2625,2625,2625,2625,0
20231213,184800,299078865,2625,2625,2625,2625,0
20231213,184700,299078865,2625,2625,2625,2625,0
20231213,184600,299078865,2625,2625,2625,2625,6288
20231213,184500,299078865,2625,2625,2625,2625,0
20231213,184400,299078865,2625,2625,2625,2625,0
20231213,184300,299078865,2625,2625,2625,2625,0
20231213,184200,299078865,2625,2625,2625,2625,0
20231213,184100,299078865,2625,2625,2625,2625,0
20231213,184000,299078865,2625,2625,2625,2625,0
20231213,183900,299078865,2625,2625,2625,2625,0
20231213,183800,299078865,2625,2625,2625,2625,0
20231213,183700,299078865,2625,2625,2625,2625,0
20231213,183600,299078865,2625,2625,2625,2625,0
20231213,183500,299078865,2625,2625,2625,2625,0
20231213,183400,299078865,2625,2625,2625,2625,0
20231213,183300,299078865,2625,2625,2625,2625,0
20231213,183200,299078865,2625,2625,2625,2625,0
20231213,183100,299078865,2625,2625,2625,2625,0
20231213,183000,299078865,2625,2625,2625,2625,0
20231213,182900,299078865,2625,2625,2625,2625,0
20231213,182800,299078865,2625,2625,2625,2625,0
20231213,182700,299078865,2625,2625,2625,2625,0
20231213,182600,299078865,2625,2625,2625,2625,0
20231213,182500,299078865,2625,2625,2625,2625,0
20231213,182400,299078865,2625,2625,2625,2625,0
20231213,182300,299078865,2625,2625,2625,2625,0
20231213,182200,299078865,2625,2625,2625,2625,0
20231213,182100,299078865,2625,2625,2625,2625,0
20231213,182000,299078865,2625,2625,2625,2625,0
20231213,181900,299078865,2625,2625,2625,2625,0
20231213,181800,299078865,2625,2625,2625,2625,0
20231213,181700,299078865,2625,2625,2625,2625,0
20231213,181600,299078865,2625,2625,2625,2625,6288
20231213,181500,299078865,2625,2625,2625,2625,0
20231213,181400,299078865,2625,2625,2625,2625,0
20231213,181300,299078865,2625,2625,2625,2625,0
20231213,181200,299078865,2625,2625,2625,2625,0
20231213,181100,299078865,2625,2625,2625,2625,0
20231213,181000,299078865,2625,2625,2625,2625,0
20231213,180900,299078865,2625,2625,2625,2625,0
20231213,180800,299078865,2625,2625,2625,2625,0
20231213,180700,299078865,2625,2625,2625,2625,0
20231213,180600,299078865,2625,2625,2625,2625,0
20231213,180500,299078865,2625,2625,2625,2625,0
20231213,180400,299078865,2625,2625,2625,2625,0
20231213,180300,299078865,2625,2625,2625,2625,0
20231213,180200,299078865,2625,2625,2625,2625,0
20231213,180100,299078865,2625,2625,2625,2625,0
20231213,180000,299078865,2625,2625,2625,2625,0
20231213,175900,299078865,2625,2625,2625,2625,0
20231213,175800,299078865,2625,2625,2625,2625,0
20231213,175700,299078865,2625,2625,2625,2625,0
20231213,175600,299078865,2625,2625,2625,2625,0
20231213,175500,299078865,2625,2625,2625,2625,0
20231213,175400,299078865,2625,2625,2625,2625,0
20231213,175300,299078865,2625,2625,2625,2625,0
20231213,175200,299078865,2625,2625,2625,2625,0
20231213,175100,299078865,2625,2625,2625,2625,0
20231213,175000,299078865,2625,2625,2625,2625,0
20231213,174900,299078865,2625,2625,2625,2625,0
20231213,174800,299078865,2625,2625,2625,2625,0
20231213,174700,299078865,2625,2625,2625,2625,0
20231213,174600,299078865,2625,2625,2625,2625,6288
20231213,174500,299078865,2625,2625,2625,2625,0
20231213,174400,299078865,2625,2625,2625,2625,0
20231213,174300,299078865,2625,2625,2625,2625,0
20231213,174200,299078865,2625,2625,2625,2625,0
20231213,174100,299078865,2625,2625,2625,2625,0
20231213,174000,299078865,2625,2625,2625,2625,0
20231213,173900,299078865,2625,2625,2625,2625,0
20231213,173800,299078865,2625,2625,2625,2625,0
20231213,173700,299078865,2625,2625,2625,2625,0
20231213,173600,299078865,2625,2625,2625,2625,0
20231213,173500,299078865,2625,2625,2625,2625,0
20231213,173400,299078865,2625,2625,2625,2625,0
20231213,173300,299078865,2625,2625,2625,2625,0
20231213,173200,299078865,2625,2625,2625,2625,0
20231213,173100,299078865,2625,2625,2625,2625,0
20231213,173000,299078865,2625,2625,2625,2625,0
20231213,172900,299078865,2625,2625,2625,2625,0
20231213,172800,299078865,2625,2625,2625,2625,0
20231213,172700,299078865,2625,2625,2625,2625,0
20231213,172600,299078865,2625,2625,2625,2625,0
20231213,172500,299078865,2625,2625,2625,2625,0
20231213,172400,299078865,2625,2625,2625,2625,0
20231213,172300,299078865,2625,2625,2625,2625,0
20231213,172200,299078865,2625,2625,2625,2625,0
20231213,172100,299078865,2625,2625,2625,2625,0
20231213,172000,299078865,2625,2625,2625,2625,0
20231213,171900,299078865,2625,2625,2625,2625,0
20231213,171800,299078865,2625,2625,2625,2625,0
20231213,171700,299078865,2625,2625,2625,2625,0
20231213,171600,299078865,2625,2625,2625,2625,6288
20231213,171500,299078865,2625,2625,2625,2625,0
20231213,171400,299078865,2625,2625,2625,2625,0
20231213,171300,299078865,2625,2625,2625,2625,0
20231213,171200,299078865,2625,2625,2625,2625,0
20231213,171100,299078865,2625,2625,2625,2625,0
20231213,171000,299078865,2625,2625,2625,2625,0
20231213,170900,299078865,2625,2625,2625,2625,0
20231213,170800,299078865,2625,2625,2625,2625,0
20231213,170700,299078865,2625,2625,2625,2625,0
20231213,170600,299078865,2625,2625,2625,2625,0
20231213,170500,299078865,2625,2625,2625,2625,0
20231213,170400,299078865,2625,2625,2625,2625,0
20231213,170300,299078865,2625,2625,2625,2625,0
20231213,170200,299078865,2625,2625,2625,2625,0
20231213,170100,299078865,2625,2625,2625,2625,0
20231213,170000,299078865,2625,2625,2625,2625,0
20231213,165900,299078865,2625,2625,2625,2625,0
20231213,165800,299078865,2625,2625,2625,2625,0
20231213,165700,299078865,2625,2625,2625,2625,0
20231213,165600,299078865,2625,2625,2625,2625,0
20231213,165500,299078865,2625,2625,2625,2625,0
20231213,165400,299078865,2625,2625,2625,2625,0
20231213,165300,299078865,2625,2625,2625,2625,0
20231213,165200,299078865,2625,2625,2625,2625,0
20231213,165100,299078865,2625,2625,2625,2625,0
20231213,165000,299078865,2625,2625,2625,2625,0
20231213,164900,299078865,2625,2625,2625,2625,0
20231213,164800,299078865,2625,2625,2625,2625,0
20231213,164700,299078865,2625,2625,2625,2625,0
20231213,164600,299078865,2625,2625,2625,2625,6288
20231213,164500,299078865,2625,2625,2625,2625,0
20231213,164400,299078865,2625,2625,2625,2625,0
20231213,164300,299078865,2625,2625,2625,2625,0
20231213,164200,299078865,2625,2625,2625,2625,0
20231213,164100,299078865,2625,2625,2625,2625,0
20231213,164000,299078865,2625,2625,2625,2625,0
20231213,163900,299078865,2625,2625,2625,2625,0
20231213,163800,299078865,2625,2625,2625,2625,0
20231213,163700,299078865,2625,2625,2625,2625,0
20231213,163600,299078865,2625,2625,2625,2625,0
20231213,163500,299078865,2625,2625,2625,2625,0
20231213,163400,299078865,2625,2625,2625,2625,0
20231213,163300,299078865,2625,2625,2625,2625,0
20231213,163200,299078865,2625,2625,2625,2625,0
20231213,163100,299078865,2625,2625,2625,2625,0
20231213,163000,299078865,2625,2625,2625,2625,0
20231213,162900,299078865,2625,2625,2625,2625,0
20231213,162800,299078865,2625,2625,2625,2625,0
20231213,162700,299078865,2625,2625,2625,2625,0
20231213,162600,299078865,2625,2625,2625,2625,0
20231213,162500,299078865,2625,2625,2625,2625,0
20231213,162400,299078865,2625,2625,2625,2625,0
20231213,162300,299078865,2625,2625,2625,2625,0
20231213,162200,299078865,2625,2625,2625,2625,0
20231213,162100,299078865,2625,2625,2625,2625,0
20231213,162000,299078865,2625,2625,2625,2625,0
20231213,161900,299078865,2625,2625,2625,2625,0
20231213,161800,299078865,2625,2625,2625,2625,0
20231213,161700,299078865,2625,2625,2625,2625,0
20231213,161600,299078865,2625,2625,2625,2625,6288
20231213,161500,299078865,2625,2625,2625,2625,0
20231213,161400,299078865,2625,2625,2625,2625,0
20231213,161300,299078865,2625,2625,2625,2625,0
20231213,161200,299078865,2625,2625,2625,2625,0
20231213,161100,299078865,2625,2625,2625,2625,0
20231213,161000,299078865,2625,2625,2625,2625,0
20231213,160900,299078865,2625,2625,2625,2625,0
20231213,160800,299078865,2625,2625,2625,2625,0
20231213,160700,299078865,2625,2625,2625,2625,0
20231213,160600,299078865,2625,2625,2625,2625,0
20231213,160500,299078865,2625,2625,2625,2625,0
20231213,160400,299078865,2625,2625,2625,2625,0
20231213,160300,299078865,2625,2625,2625,2625,0
20231213,160200,299078865,2625,2625,2625,2625,0
20231213,160100,299078865,2625,2625,2625,2625,0
20231213,160000,299078865,2625,2625,2625,2625,0
20231213,155900,299078865,2625,2625,2625,2625,0
20231213,155800,299078865,2625,2625,2625,2625,0
20231213,155700,299078865,2625,2625,2625,2625,0
20231213,155600,299078865,2625,2625,2625,2625,0
20231213,155500,299078865,2625,2625,2625,2625,0
20231213,155400,299078865,2625,2625,2625,2625,0
20231213,155300,299078865,2625,2625,2625,2625,0
20231213,155200,299078865,2625,2625,2625,2625,0
20231213,155100,299078865,2625,2625,2625,2625,0
20231213,155000,299078865,2625,2625,2625,2625,0
20231213,154900,299078865,2625,2625,2625,2625,0
20231213,154800,299078865,2625,2625,2625,2625,0
20231213,154700,299078865,2625,2625,2625,2625,0
20231213,154600,299078865,2625,2625,2625,2625,6288
20231213,154500,299078865,2625,2625,2625,2625,0
20231213,154400,299078865,2625,2625,2625,2625,0
20231213,154300,299078865,2625,2625,2625,2625,0
20231213,154200,299078865,2625,2625,2625,2625,0
20231213,154100,299078865,2625,2625,2625,2625,0
20231213,154000,299078865,2625,2625,2625,2625,0
20231213,153900,299078865,2625,2625,2625,2625,0
20231213,153800,299078865,2625,2625,2625,2625,0
20231213,153700,299078865,2625,2625,2625,2625,0
20231213,153600,299078865,2625,2625,2625,2625,0
20231213,153500,299078865,2625,2625,2625,2625,0
20231213,153400,299078865,2625,2625,2625,2625,0
20231213,153300,299078865,2625,2625,2625,2625,0
20231213,153200,299078865,2625,2625,2625,2625,0
20231213,153100,299078865,2625,2625,2625,2625,0
20231213,153000,299078865,2625,2625,2625,2625,6288
20231213,152900,282572865,2615,2615,2615,2615,0
20231213,152800,282572865,2615,2615,2615,2615,0
20231213,152700,282572865,2615,2615,2615,2615,0
20231213,152600,282572865,2615,2615,2615,2615,0
20231213,152500,282572865,2615,2615,2615,2615,0
20231213,152400,282572865,2615,2615,2615,2615,0
20231213,152300,282572865,2615,2615,2615,2615,0
20231213,152200,282572865,2615,2615,2615,2615,0
20231213,152100,282572865,2615,2615,2615,2615,0
20231213,152000,282572865,2615,2615,2615,2615,0
20231213,151900,282572865,2615,2600,2615,2600,1504
20231213,151800,278653740,2610,2595,2610,2595,792
20231213,151700,276596610,2595,2595,2595,2595,700
20231213,151600,274780110,2595,2595,2595,2590,2613
20231213,151500,268012375,2590,2595,2595,2590,1159
20231213,151400,265010560,2600,2590,2600,2590,249
20231213,151300,264364895,2590,2590,2590,2590,1
20231213,151200,264362305,2600,2590,2600,2585,818
20231213,151100,262245760,2600,2590,2600,2590,51
20231213,151000,262113660,2600,2595,2600,2595,44
20231213,150900,261999470,2600,2600,2600,2600,0
20231213,150800,261999470,2600,2600,2600,2600,55
20231213,150700,261856470,2605,2600,2605,2600,218
20231213,150600,261289665,2600,2595,2600,2595,216
20231213,150500,260729130,2595,2595,2595,2595,0
20231213,150400,260729130,2595,2595,2595,2595,1000
20231213,150300,258134130,2595,2595,2595,2590,159
20231213,150200,257722310,2590,2595,2595,2590,28
20231213,150100,257649765,2600,2590,2600,2590,484
20231213,150000,256394265,2595,2595,2595,2595,71
20231213,145900,256210020,2600,2600,2600,2600,0
20231213,145800,256210020,2600,2600,2600,2600,149
20231213,145700,255822620,2600,2595,2600,2595,2000
20231213,145600,250622870,2600,2600,2600,2600,0
20231213,145500,250622870,2600,2600,2600,2600,0
20231213,145400,250622870,2600,2590,2600,2590,1001
20231213,145300,248025480,2590,2590,2590,2590,51
20231213,145200,247893390,2590,2585,2590,2585,581
20231213,145100,246391500,2585,2585,2585,2585,6
20231213,145000,246375990,2585,2585,2585,2575,1016
20231213,144900,243755570,2585,2585,2585,2580,803
20231213,144800,241683800,2590,2590,2590,2590,1
20231213,144700,241681210,2590,2590,2590,2580,140
20231213,144600,241318660,2580,2580,2580,2580,242
20231213,144500,240694300,2590,2585,2590,2580,8
20231213,144400,240673615,2590,2585,2590,2580,655
20231213,144300,238980440,2585,2575,2585,2575,10002
20231213,144200,213225105,2575,2570,2575,2570,275
20231213,144100,212518350,2570,2570,2570,2570,314
20231213,144000,211711370,2570,2575,2575,2570,1197
20231213,143900,208630345,2575,2575,2575,2570,2260
20231213,143800,202810905,2575,2570,2575,2570,5588
20231213,143700,188423160,2570,2570,2575,2570,2073
20231213,143600,183090440,2555,2570,2570,2555,1749
20231213,143500,178602165,2570,2560,2590,2560,15221
20231213,143400,139550305,2490,2490,2490,2490,0
20231213,143300,139550305,2490,2635,2635,2490,17476
20231213,143200,94060675,2645,2645,2645,2645,0
20231213,143100,94060675,2645,2645,2645,2645,0
20231213,143000,94060675,2645,2640,2645,2640,55
20231213,142900,93915450,2640,2640,2640,2640,20
20231213,142800,93862650,2640,2645,2645,2640,127
20231213,142700,93526740,2640,2640,2640,2640,0
20231213,142600,93526740,2640,2650,2650,2640,2
20231213,142500,93521450,2645,2640,2645,2640,3
20231213,142400,93513525,2640,2640,2640,2640,1000
20231213,142300,90873525,2640,2640,2640,2640,500
20231213,142200,89553525,2640,2640,2640,2640,0
20231213,142100,89553525,2640,2645,2645,2640,1800
20231213,142000,84798945,2645,2645,2645,2645,89
20231213,141900,84563540,2645,2645,2645,2645,0
20231213,141800,84563540,2645,2640,2645,2640,501
20231213,141700,83238400,2645,2650,2650,2645,403
20231213,141600,82172450,2645,2645,2645,2645,1415
20231213,141500,78429775,2650,2650,2650,2650,0
20231213,141400,78429775,2650,2650,2650,2650,15
20231213,141300,78390025,2645,2645,2645,2645,0
20231213,141200,78390025,2645,2650,2650,2645,102
20231213,141100,78120225,2650,2650,2650,2650,0
20231213,141000,78120225,2650,2650,2650,2650,0
20231213,140900,78120225,2650,2650,2650,2650,50
20231213,140800,77987725,2650,2650,2650,2650,1
20231213,140700,77985075,2650,2650,2650,2650,0
20231213,140600,77985075,2650,2650,2650,2650,0
20231213,140500,77985075,2650,2650,2650,2650,0
20231213,140400,77985075,2650,2650,2650,2650,1
20231213,140300,77982425,2645,2645,2645,2645,0
20231213,140200,77982425,2645,2645,2645,2645,0
20231213,140100,77982425,2645,2645,2645,2645,0
20231213,140000,77982425,2645,2645,2645,2645,0
20231213,135900,77982425,2645,2645,2645,2645,600
20231213,135800,76395425,2650,2650,2650,2650,125
20231213,135700,76064175,2650,2650,2650,2650,0
20231213,135600,76064175,2650,2650,2650,2650,0
20231213,135500,76064175,2650,2650,2650,2650,0
20231213,135400,76064175,2650,2650,2650,2650,0
20231213,135300,76064175,2650,2650,2650,2650,0
20231213,135200,76064175,2650,2650,2650,2650,26
20231213,135100,75995275,2650,2650,2650,2650,0
20231213,135000,75995275,2650,2650,2650,2650,0
20231213,134900,75995275,2650,2650,2650,2650,0
20231213,134800,75995275,2650,2650,2650,2650,0
20231213,134700,75995275,2650,2650,2650,2650,0
20231213,134600,75995275,2650,2650,2650,2650,4
20231213,134500,75984675,2650,2650,2650,2650,0
20231213,134400,75984675,2650,2650,2650,2650,0
20231213,134300,75984675,2650,2650,2650,2650,0
20231213,134200,75984675,2650,2650,2650,2650,0
20231213,134100,75984675,2650,2650,2650,2650,0
20231213,134000,75984675,2650,2650,2650,2650,0
20231213,133900,75984675,2650,2650,2650,2650,0
20231213,133800,75984675,2650,2650,2650,2650,0
20231213,133700,75984675,2650,2650,2650,2650,0
20231213,133600,75984675,2650,2650,2650,2650,0
20231213,133500,75984675,2650,2650,2650,2650,20
20231213,133400,75931675,2650,2650,2650,2650,655
20231213,133300,74195925,2665,2665,2665,2665,0
20231213,133200,74195925,2665,2665,2665,2665,0
20231213,133100,74195925,2665,2665,2665,2665,0
20231213,133000,74195925,2665,2665,2665,2665,0
20231213,132900,74195925,2665,2665,2665,2665,0
20231213,132800,74195925,2665,2665,2665,2665,0
20231213,132700,74195925,2665,2665,2665,2665,0
20231213,132600,74195925,2665,2665,2665,2665,0
20231213,132500,74195925,2665,2665,2665,2665,0
20231213,132400,74195925,2665,2665,2665,2665,0
20231213,132300,74195925,2665,2665,2665,2665,0
20231213,132200,74195925,2665,2665,2665,2665,0
20231213,132100,74195925,2665,2665,2665,2665,0
20231213,132000,74195925,2665,2665,2665,2665,0
20231213,131900,74195925,2665,2665,2665,2665,0
20231213,131800,74195925,2665,2655,2665,2655,31
20231213,131700,74113610,2665,2665,2665,2665,0
20231213,131600,74113610,2665,2665,2665,2665,0
20231213,131500,74113610,2665,2650,2665,2650,247
20231213,131400,73459045,2655,2655,2655,2655,0
20231213,131300,73459045,2655,2655,2655,2655,4
20231213,131200,73448425,2660,2660,2660,2660,0
20231213,131100,73448425,2660,2660,2660,2660,0
20231213,131000,73448425,2660,2660,2660,2660,0
20231213,130900,73448425,2660,2650,2660,2650,501
20231213,130800,72120765,2660,2660,2660,2660,1700
20231213,130700,67598765,2660,2660,2660,2660,1
20231213,130600,67596105,2645,2650,2650,2645,1007
20231213,130500,64932580,2660,2660,2660,2660,0
20231213,130400,64932580,2660,2660,2660,2660,0
20231213,130300,64932580,2660,2660,2660,2660,0
20231213,130200,64932580,2660,2660,2660,2660,0
20231213,130100,64932580,2660,2660,2660,2660,50
20231213,130000,64799580,2660,2660,2660,2660,0
20231213,125900,64799580,2660,2660,2660,2660,0
20231213,125800,64799580,2660,2660,2660,2660,0
20231213,125700,64799580,2660,2660,2660,2660,0
20231213,125600,64799580,2660,2660,2660,2660,134
20231213,125500,64443140,2660,2660,2660,2660,1
20231213,125400,64440480,2650,2650,2650,2650,9
20231213,125300,64416630,2660,2660,2660,2660,30
20231213,125200,64336830,2660,2660,2660,2660,0
20231213,125100,64336830,2660,2660,2660,2660,1
20231213,125000,64334170,2660,2650,2660,2650,22
20231213,124900,64275850,2650,2650,2650,2650,169
20231213,124800,63828000,2650,2650,2650,2650,0
20231213,124700,63828000,2650,2650,2650,2650,36
20231213,124600,63732600,2650,2650,2650,2650,0
20231213,124500,63732600,2650,2650,2650,2650,0
20231213,124400,63732600,2650,2650,2650,2650,0
20231213,124300,63732600,2650,2650,2650,2650,0
20231213,124200,63732600,2650,2650,2650,2650,0
20231213,124100,63732600,2650,2650,2650,2650,0
20231213,124000,63732600,2650,2650,2650,2650,1
20231213,123900,63729950,2650,2650,2650,2650,0
20231213,123800,63729950,2650,2650,2650,2650,0
20231213,123700,63729950,2650,2650,2650,2650,0
20231213,123600,63729950,2650,2650,2650,2650,0
20231213,123500,63729950,2650,2650,2650,2650,0
20231213,123400,63729950,2650,2650,2650,2650,0
20231213,123300,63729950,2650,2650,2650,2650,0
20231213,123200,63729950,2650,2650,2650,2650,0
20231213,123100,63729950,2650,2650,2650,2650,0
20231213,123000,63729950,2650,2650,2650,2650,0
20231213,122900,63729950,2650,2650,2650,2650,125
20231213,122800,63398700,2650,2650,2650,2650,0
20231213,122700,63398700,2650,2650,2650,2650,219
20231213,122600,62818350,2650,2650,2650,2650,376
20231213,122500,61821950,2650,2650,2650,2650,100
20231213,122400,61556950,2650,2650,2650,2650,0
20231213,122300,61556950,2650,2650,2650,2650,1
20231213,122200,61554300,2640,2640,2640,2640,0
20231213,122100,61554300,2640,2640,2640,2640,0
20231213,122000,61554300,2640,2640,2640,2640,0
20231213,121900,61554300,2640,2640,2640,2640,0
20231213,121800,61554300,2640,2640,2640,2640,0
20231213,121700,61554300,2640,2640,2640,2640,0
20231213,121600,61554300,2640,2640,2640,2640,0
20231213,121500,61554300,2640,2640,2640,2640,377
20231213,121400,60559020,2640,2640,2640,2640,0
20231213,121300,60559020,2640,2640,2640,2640,0
20231213,121200,60559020,2640,2640,2640,2640,0
20231213,121100,60559020,2640,2640,2640,2640,0
20231213,121000,60559020,2640,2640,2640,2640,31
20231213,120900,60477180,2650,2650,2650,2650,0
20231213,120800,60477180,2650,2650,2650,2650,0
20231213,120700,60477180,2650,2650,2650,2650,0
20231213,120600,60477180,2650,2650,2650,2650,0
20231213,120500,60477180,2650,2650,2650,2650,0
20231213,120400,60477180,2650,2650,2650,2650,0
20231213,120300,60477180,2650,2650,2650,2650,0
20231213,120200,60477180,2650,2650,2650,2650,0
20231213,120100,60477180,2650,2650,2650,2650,0
20231213,120000,60477180,2650,2650,2650,2650,0
20231213,115900,60477180,2650,2650,2650,2650,0
20231213,115800,60477180,2650,2650,2650,2650,0
20231213,115700,60477180,2650,2650,2650,2650,0
20231213,115600,60477180,2650,2650,2650,2650,0
20231213,115500,60477180,2650,2650,2650,2650,0
20231213,115400,60477180,2650,2650,2650,2650,400
20231213,115300,59417180,2650,2650,2650,2650,0
20231213,115200,59417180,2650,2650,2650,2650,0
20231213,115100,59417180,2650,2640,2650,2640,290
20231213,115000,58651570,2640,2640,2640,2640,0
20231213,114900,58651570,2640,2640,2640,2640,15
20231213,114800,58611970,2650,2650,2650,2650,0
20231213,114700,58611970,2650,2650,2650,2650,0
20231213,114600,58611970,2650,2645,2650,2640,692
20231213,114500,56785075,2645,2645,2645,2645,0
20231213,114400,56785075,2645,2645,2645,2645,0
20231213,114300,56785075,2645,2645,2645,2645,0
20231213,114200,56785075,2645,2645,2645,2645,0
20231213,114100,56785075,2645,2645,2645,2645,0
20231213,114000,56785075,2645,2645,2645,2645,0
20231213,113900,56785075,2645,2645,2645,2645,1
20231213,113800,56782430,2645,2645,2645,2645,0
20231213,113700,56782430,2645,2645,2645,2645,0
20231213,113600,56782430,2645,2645,2645,2645,0
20231213,113500,56782430,2645,2645,2645,2645,0
20231213,113400,56782430,2645,2645,2645,2645,25
20231213,113300,56716305,2650,2650,2650,2650,0
20231213,113200,56716305,2650,2640,2650,2640,250
20231213,113100,56056295,2645,2645,2645,2645,1
20231213,113000,56053650,2650,2650,2650,2650,0
20231213,112900,56053650,2650,2650,2650,2650,0
20231213,112800,56053650,2650,2650,2650,2650,0
20231213,112700,56053650,2650,2645,2650,2645,527
20231213,112600,54659730,2655,2655,2655,2655,0
20231213,112500,54659730,2655,2655,2655,2655,0
20231213,112400,54659730,2655,2655,2655,2655,0
20231213,112300,54659730,2655,2655,2655,2655,0
20231213,112200,54659730,2655,2655,2655,2655,0
20231213,112100,54659730,2655,2655,2655,2655,17
20231213,112000,54614595,2655,2655,2655,2655,0
20231213,111900,54614595,2655,2655,2655,2655,0
20231213,111800,54614595,2655,2655,2655,2655,0
20231213,111700,54614595,2655,2655,2655,2655,1
20231213,111600,54611940,2645,2645,2645,2645,0
20231213,111500,54611940,2645,2645,2645,2645,488
20231213,111400,53321180,2655,2655,2655,2655,0
20231213,111300,53321180,2655,2655,2655,2655,0
20231213,111200,53321180,2655,2655,2655,2655,0
20231213,111100,53321180,2655,2655,2655,2655,0
20231213,111000,53321180,2655,2655,2655,2655,0
20231213,110900,53321180,2655,2655,2655,2655,0
20231213,110800,53321180,2655,2655,2655,2655,0
20231213,110700,53321180,2655,2655,2655,2655,0
20231213,110600,53321180,2655,2655,2655,2655,0
20231213,110500,53321180,2655,2655,2655,2655,0
20231213,110400,53321180,2655,2655,2655,2655,0
20231213,110300,53321180,2655,2655,2655,2655,1
20231213,110200,53318525,2655,2655,2655,2655,0
20231213,110100,53318525,2655,2655,2655,2655,1
20231213,110000,53315870,2650,2650,2650,2650,1
20231213,105900,53313220,2650,2650,2650,2650,0
20231213,105800,53313220,2650,2650,2650,2650,0
20231213,105700,53313220,2650,2650,2650,2650,0
20231213,105600,53313220,2650,2650,2650,2650,0
20231213,105500,53313220,2650,2650,2650,2650,0
20231213,105400,53313220,2650,2650,2650,2650,0
20231213,105300,53313220,2650,2640,2650,2640,6
20231213,105200,53297370,2640,2640,2640,2640,1
20231213,105100,53294730,2650,2650,2650,2650,9
20231213,105000,53270880,2655,2655,2655,2655,0
20231213,104900,53270880,2655,2655,2655,2655,0
20231213,104800,53270880,2655,2655,2655,2655,0
20231213,104700,53270880,2655,2655,2655,2655,0
20231213,104600,53270880,2655,2655,2655,2655,0
20231213,104500,53270880,2655,2655,2655,2655,0
20231213,104400,53270880,2655,2640,2655,2635,201
20231213,104300,52741200,2660,2660,2660,2660,0
20231213,104200,52741200,2660,2660,2660,2660,0
20231213,104100,52741200,2660,2660,2660,2660,0
20231213,104000,52741200,2660,2660,2660,2660,0
20231213,103900,52741200,2660,2660,2660,2660,0
20231213,103800,52741200,2660,2660,2660,2660,0
20231213,103700,52741200,2660,2660,2660,2660,0
20231213,103600,52741200,2660,2660,2660,2660,0
20231213,103500,52741200,2660,2660,2660,2660,0
20231213,103400,52741200,2660,2660,2660,2660,0
20231213,103300,52741200,2660,2660,2660,2660,0
20231213,103200,52741200,2660,2660,2660,2660,0
20231213,103100,52741200,2660,2660,2660,2660,0
20231213,103000,52741200,2660,2660,2660,2660,0
20231213,102900,52741200,2660,2660,2660,2660,0
20231213,102800,52741200,2660,2660,2660,2660,0
20231213,102700,52741200,2660,2660,2660,2660,0
20231213,102600,52741200,2660,2660,2660,2660,1
20231213,102500,52738540,2635,2640,2640,2635,700
20231213,102400,50891140,2660,2660,2660,2660,0
20231213,102300,50891140,2660,2660,2660,2660,0
20231213,102200,50891140,2660,2660,2660,2660,0
20231213,102100,50891140,2660,2660,2660,2660,0
20231213,102000,50891140,2660,2660,2660,2660,0
20231213,101900,50891140,2660,2660,2660,2660,0
20231213,101800,50891140,2660,2660,2660,2660,0
20231213,101700,50891140,2660,2660,2660,2660,0
20231213,101600,50891140,2660,2660,2660,2660,0
20231213,101500,50891140,2660,2660,2660,2660,0
20231213,101400,50891140,2660,2645,2660,2645,2
20231213,101300,50885835,2660,2660,2660,2660,0
20231213,101200,50885835,2660,2660,2660,2660,0
20231213,101100,50885835,2660,2660,2660,2660,0
20231213,101000,50885835,2660,2660,2660,2660,0
20231213,100900,50885835,2660,2660,2660,2660,96
20231213,100800,50630475,2660,2660,2660,2660,0
20231213,100700,50630475,2660,2660,2660,2660,2
20231213,100600,50625155,2660,2640,2660,2640,146
20231213,100500,50239695,2660,2660,2660,2660,0
20231213,100400,50239695,2660,2660,2660,2660,0
20231213,100300,50239695,2660,2655,2660,2655,90
20231213,100200,50000740,2660,2660,2660,2660,0
20231213,100100,50000740,2660,2640,2660,2640,57
20231213,100000,49850240,2640,2640,2640,2640,0
20231213,095900,49850240,2640,2640,2640,2640,2955
20231213,095800,42049040,2660,2650,2660,2645,596
20231213,095700,40471855,2660,2660,2660,2660,0
20231213,095600,40471855,2660,2660,2660,2655,301
20231213,095500,39672645,2670,2670,2670,2670,10
20231213,095400,39645945,2670,2670,2670,2670,0
20231213,095300,39645945,2670,2665,2670,2665,21
20231213,095200,39589975,2665,2665,2665,2665,0
20231213,095100,39589975,2665,2665,2665,2665,0
20231213,095000,39589975,2665,2665,2665,2665,0
20231213,094900,39589975,2665,2660,2665,2660,2
20231213,094800,39584650,2665,2665,2665,2665,0
20231213,094700,39584650,2665,2665,2665,2665,0
20231213,094600,39584650,2665,2665,2665,2665,0
20231213,094500,39584650,2665,2655,2665,2655,188
20231213,094400,39085500,2665,2665,2665,2665,3
20231213,094300,39077505,2660,2660,2660,2660,0
20231213,094200,39077505,2660,2660,2660,2660,0
20231213,094100,39077505,2660,2660,2660,2660,100
20231213,094000,38811505,2655,2655,2655,2655,0
20231213,093900,38811505,2655,2655,2655,2655,367
20231213,093800,37837120,2655,2655,2655,2655,1
20231213,093700,37834465,2655,2650,2655,2650,11
20231213,093600,37805310,2655,2640,2655,2640,143
20231213,093500,37427715,2640,2640,2640,2640,2
20231213,093400,37422435,2640,2655,2655,2630,4224
20231213,093300,26302820,2655,2655,2655,2655,0
20231213,093200,26302820,2655,2655,2655,2655,0
20231213,093100,26302820,2655,2655,2655,2655,0
20231213,093000,26302820,2655,2655,2655,2655,0
20231213,092900,26302820,2655,2655,2655,2655,0
20231213,092800,26302820,2655,2650,2655,2650,107
20231213,092700,26019265,2665,2665,2665,2665,5
20231213,092600,26005940,2670,2655,2670,2655,1643
20231213,092500,21643760,2670,2670,2670,2670,0
20231213,092400,21643760,2670,2670,2670,2670,2
20231213,092300,21638420,2670,2670,2670,2670,0
20231213,092200,21638420,2670,2660,2670,2655,17
20231213,092100,21593245,2675,2655,2675,2655,2
20231213,092000,21587915,2675,2660,2675,2660,101
20231213,091900,21319240,2665,2665,2665,2665,0
20231213,091800,21319240,2665,2665,2665,2665,65
20231213,091700,21146015,2680,2680,2680,2680,0
20231213,091600,21146015,2680,2675,2680,2675,22
20231213,091500,21087160,2680,2680,2680,2680,0
20231213,091400,21087160,2680,2675,2680,2675,1001
20231213,091300,18409480,2675,2670,2675,2670,789
20231213,091200,16302845,2670,2670,2670,2670,0
20231213,091100,16302845,2670,2670,2670,2670,20
20231213,091000,16249445,2670,2670,2670,2670,0
20231213,090900,16249445,2670,2670,2670,2670,45
20231213,090800,16129295,2670,2670,2670,2670,0
20231213,090700,16129295,2670,2670,2670,2670,0
20231213,090600,16129295,2670,2655,2670,2655,5
20231213,090500,16116005,2670,2670,2670,2670,24
20231213,090400,16051925,2670,2665,2670,2665,1226
20231213,090300,12784630,2670,2670,2670,2670,0
20231213,090200,12784630,2670,2650,2670,2650,589
20231213,090100,11220730,2655,2655,2655,2645,911
20231213,090000,8811075,2645,2645,2655,2645,3331