KissMeData/133820/min/candle-20231212.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231212,201700,20602597,1285,1285,1285,1285,351
20231212,201600,20602597,1285,1285,1285,1285,0
20231212,201500,20602597,1285,1285,1285,1285,0
20231212,201400,20602597,1285,1285,1285,1285,0
20231212,201300,20602597,1285,1285,1285,1285,0
20231212,201200,20602597,1285,1285,1285,1285,0
20231212,201100,20602597,1285,1285,1285,1285,0
20231212,201000,20602597,1285,1285,1285,1285,0
20231212,200900,20602597,1285,1285,1285,1285,0
20231212,200800,20602597,1285,1285,1285,1285,0
20231212,200700,20602597,1285,1285,1285,1285,0
20231212,200600,20602597,1285,1285,1285,1285,0
20231212,200500,20602597,1285,1285,1285,1285,0
20231212,200400,20602597,1285,1285,1285,1285,0
20231212,200300,20602597,1285,1285,1285,1285,0
20231212,200200,20602597,1285,1285,1285,1285,0
20231212,200100,20602597,1285,1285,1285,1285,0
20231212,200000,20602597,1285,1285,1285,1285,0
20231212,195900,20602597,1285,1285,1285,1285,0
20231212,195800,20602597,1285,1285,1285,1285,0
20231212,195700,20602597,1285,1285,1285,1285,0
20231212,195600,20602597,1285,1285,1285,1285,0
20231212,195500,20602597,1285,1285,1285,1285,0
20231212,195400,20602597,1285,1285,1285,1285,0
20231212,195300,20602597,1285,1285,1285,1285,0
20231212,195200,20602597,1285,1285,1285,1285,0
20231212,195100,20602597,1285,1285,1285,1285,0
20231212,195000,20602597,1285,1285,1285,1285,0
20231212,194900,20602597,1285,1285,1285,1285,0
20231212,194800,20602597,1285,1285,1285,1285,0
20231212,194700,20602597,1285,1285,1285,1285,351
20231212,194600,20602597,1285,1285,1285,1285,0
20231212,194500,20602597,1285,1285,1285,1285,0
20231212,194400,20602597,1285,1285,1285,1285,0
20231212,194300,20602597,1285,1285,1285,1285,0
20231212,194200,20602597,1285,1285,1285,1285,0
20231212,194100,20602597,1285,1285,1285,1285,0
20231212,194000,20602597,1285,1285,1285,1285,0
20231212,193900,20602597,1285,1285,1285,1285,0
20231212,193800,20602597,1285,1285,1285,1285,0
20231212,193700,20602597,1285,1285,1285,1285,0
20231212,193600,20602597,1285,1285,1285,1285,0
20231212,193500,20602597,1285,1285,1285,1285,0
20231212,193400,20602597,1285,1285,1285,1285,0
20231212,193300,20602597,1285,1285,1285,1285,0
20231212,193200,20602597,1285,1285,1285,1285,0
20231212,193100,20602597,1285,1285,1285,1285,0
20231212,193000,20602597,1285,1285,1285,1285,0
20231212,192900,20602597,1285,1285,1285,1285,0
20231212,192800,20602597,1285,1285,1285,1285,0
20231212,192700,20602597,1285,1285,1285,1285,0
20231212,192600,20602597,1285,1285,1285,1285,0
20231212,192500,20602597,1285,1285,1285,1285,0
20231212,192400,20602597,1285,1285,1285,1285,0
20231212,192300,20602597,1285,1285,1285,1285,0
20231212,192200,20602597,1285,1285,1285,1285,0
20231212,192100,20602597,1285,1285,1285,1285,0
20231212,192000,20602597,1285,1285,1285,1285,0
20231212,191900,20602597,1285,1285,1285,1285,0
20231212,191800,20602597,1285,1285,1285,1285,0
20231212,191700,20602597,1285,1285,1285,1285,351
20231212,191600,20602597,1285,1285,1285,1285,0
20231212,191500,20602597,1285,1285,1285,1285,0
20231212,191400,20602597,1285,1285,1285,1285,0
20231212,191300,20602597,1285,1285,1285,1285,0
20231212,191200,20602597,1285,1285,1285,1285,0
20231212,191100,20602597,1285,1285,1285,1285,0
20231212,191000,20602597,1285,1285,1285,1285,0
20231212,190900,20602597,1285,1285,1285,1285,0
20231212,190800,20602597,1285,1285,1285,1285,0
20231212,190700,20602597,1285,1285,1285,1285,0
20231212,190600,20602597,1285,1285,1285,1285,0
20231212,190500,20602597,1285,1285,1285,1285,0
20231212,190400,20602597,1285,1285,1285,1285,0
20231212,190300,20602597,1285,1285,1285,1285,0
20231212,190200,20602597,1285,1285,1285,1285,0
20231212,190100,20602597,1285,1285,1285,1285,0
20231212,190000,20602597,1285,1285,1285,1285,0
20231212,185900,20602597,1285,1285,1285,1285,0
20231212,185800,20602597,1285,1285,1285,1285,0
20231212,185700,20602597,1285,1285,1285,1285,0
20231212,185600,20602597,1285,1285,1285,1285,0
20231212,185500,20602597,1285,1285,1285,1285,0
20231212,185400,20602597,1285,1285,1285,1285,0
20231212,185300,20602597,1285,1285,1285,1285,0
20231212,185200,20602597,1285,1285,1285,1285,0
20231212,185100,20602597,1285,1285,1285,1285,0
20231212,185000,20602597,1285,1285,1285,1285,0
20231212,184900,20602597,1285,1285,1285,1285,0
20231212,184800,20602597,1285,1285,1285,1285,0
20231212,184700,20602597,1285,1285,1285,1285,351
20231212,184600,20602597,1285,1285,1285,1285,0
20231212,184500,20602597,1285,1285,1285,1285,0
20231212,184400,20602597,1285,1285,1285,1285,0
20231212,184300,20602597,1285,1285,1285,1285,0
20231212,184200,20602597,1285,1285,1285,1285,0
20231212,184100,20602597,1285,1285,1285,1285,0
20231212,184000,20602597,1285,1285,1285,1285,0
20231212,183900,20602597,1285,1285,1285,1285,0
20231212,183800,20602597,1285,1285,1285,1285,0
20231212,183700,20602597,1285,1285,1285,1285,0
20231212,183600,20602597,1285,1285,1285,1285,0
20231212,183500,20602597,1285,1285,1285,1285,0
20231212,183400,20602597,1285,1285,1285,1285,0
20231212,183300,20602597,1285,1285,1285,1285,0
20231212,183200,20602597,1285,1285,1285,1285,0
20231212,183100,20602597,1285,1285,1285,1285,0
20231212,183000,20602597,1285,1285,1285,1285,0
20231212,182900,20602597,1285,1285,1285,1285,0
20231212,182800,20602597,1285,1285,1285,1285,0
20231212,182700,20602597,1285,1285,1285,1285,0
20231212,182600,20602597,1285,1285,1285,1285,0
20231212,182500,20602597,1285,1285,1285,1285,0
20231212,182400,20602597,1285,1285,1285,1285,0
20231212,182300,20602597,1285,1285,1285,1285,0
20231212,182200,20602597,1285,1285,1285,1285,0
20231212,182100,20602597,1285,1285,1285,1285,0
20231212,182000,20602597,1285,1285,1285,1285,0
20231212,181900,20602597,1285,1285,1285,1285,0
20231212,181800,20602597,1285,1285,1285,1285,0
20231212,181700,20602597,1285,1285,1285,1285,351
20231212,181600,20602597,1285,1285,1285,1285,0
20231212,181500,20602597,1285,1285,1285,1285,0
20231212,181400,20602597,1285,1285,1285,1285,0
20231212,181300,20602597,1285,1285,1285,1285,0
20231212,181200,20602597,1285,1285,1285,1285,0
20231212,181100,20602597,1285,1285,1285,1285,0
20231212,181000,20602597,1285,1285,1285,1285,0
20231212,180900,20602597,1285,1285,1285,1285,0
20231212,180800,20602597,1285,1285,1285,1285,0
20231212,180700,20602597,1285,1285,1285,1285,0
20231212,180600,20602597,1285,1285,1285,1285,0
20231212,180500,20602597,1285,1285,1285,1285,0
20231212,180400,20602597,1285,1285,1285,1285,0
20231212,180300,20602597,1285,1285,1285,1285,0
20231212,180200,20602597,1285,1285,1285,1285,0
20231212,180100,20602597,1285,1285,1285,1285,0
20231212,180000,20602597,1285,1285,1285,1285,0
20231212,175900,20602597,1285,1285,1285,1285,0
20231212,175800,20602597,1285,1285,1285,1285,0
20231212,175700,20602597,1285,1285,1285,1285,0
20231212,175600,20602597,1285,1285,1285,1285,0
20231212,175500,20602597,1285,1285,1285,1285,0
20231212,175400,20602597,1285,1285,1285,1285,0
20231212,175300,20602597,1285,1285,1285,1285,0
20231212,175200,20602597,1285,1285,1285,1285,0
20231212,175100,20602597,1285,1285,1285,1285,0
20231212,175000,20602597,1285,1285,1285,1285,0
20231212,174900,20602597,1285,1285,1285,1285,0
20231212,174800,20602597,1285,1285,1285,1285,0
20231212,174700,20602597,1285,1285,1285,1285,351
20231212,174600,20602597,1285,1285,1285,1285,0
20231212,174500,20602597,1285,1285,1285,1285,0
20231212,174400,20602597,1285,1285,1285,1285,0
20231212,174300,20602597,1285,1285,1285,1285,0
20231212,174200,20602597,1285,1285,1285,1285,0
20231212,174100,20602597,1285,1285,1285,1285,0
20231212,174000,20602597,1285,1285,1285,1285,0
20231212,173900,20602597,1285,1285,1285,1285,0
20231212,173800,20602597,1285,1285,1285,1285,0
20231212,173700,20602597,1285,1285,1285,1285,0
20231212,173600,20602597,1285,1285,1285,1285,0
20231212,173500,20602597,1285,1285,1285,1285,0
20231212,173400,20602597,1285,1285,1285,1285,0
20231212,173300,20602597,1285,1285,1285,1285,0
20231212,173200,20602597,1285,1285,1285,1285,0
20231212,173100,20602597,1285,1285,1285,1285,0
20231212,173000,20602597,1285,1285,1285,1285,0
20231212,172900,20602597,1285,1285,1285,1285,0
20231212,172800,20602597,1285,1285,1285,1285,0
20231212,172700,20602597,1285,1285,1285,1285,0
20231212,172600,20602597,1285,1285,1285,1285,0
20231212,172500,20602597,1285,1285,1285,1285,0
20231212,172400,20602597,1285,1285,1285,1285,0
20231212,172300,20602597,1285,1285,1285,1285,0
20231212,172200,20602597,1285,1285,1285,1285,0
20231212,172100,20602597,1285,1285,1285,1285,0
20231212,172000,20602597,1285,1285,1285,1285,0
20231212,171900,20602597,1285,1285,1285,1285,0
20231212,171800,20602597,1285,1285,1285,1285,0
20231212,171700,20602597,1285,1285,1285,1285,351
20231212,171600,20602597,1285,1285,1285,1285,0
20231212,171500,20602597,1285,1285,1285,1285,0
20231212,171400,20602597,1285,1285,1285,1285,0
20231212,171300,20602597,1285,1285,1285,1285,0
20231212,171200,20602597,1285,1285,1285,1285,0
20231212,171100,20602597,1285,1285,1285,1285,0
20231212,171000,20602597,1285,1285,1285,1285,0
20231212,170900,20602597,1285,1285,1285,1285,0
20231212,170800,20602597,1285,1285,1285,1285,0
20231212,170700,20602597,1285,1285,1285,1285,0
20231212,170600,20602597,1285,1285,1285,1285,0
20231212,170500,20602597,1285,1285,1285,1285,0
20231212,170400,20602597,1285,1285,1285,1285,0
20231212,170300,20602597,1285,1285,1285,1285,0
20231212,170200,20602597,1285,1285,1285,1285,0
20231212,170100,20602597,1285,1285,1285,1285,0
20231212,170000,20602597,1285,1285,1285,1285,0
20231212,165900,20602597,1285,1285,1285,1285,0
20231212,165800,20602597,1285,1285,1285,1285,0
20231212,165700,20602597,1285,1285,1285,1285,0
20231212,165600,20602597,1285,1285,1285,1285,0
20231212,165500,20602597,1285,1285,1285,1285,0
20231212,165400,20602597,1285,1285,1285,1285,0
20231212,165300,20602597,1285,1285,1285,1285,0
20231212,165200,20602597,1285,1285,1285,1285,0
20231212,165100,20602597,1285,1285,1285,1285,0
20231212,165000,20602597,1285,1285,1285,1285,0
20231212,164900,20602597,1285,1285,1285,1285,0
20231212,164800,20602597,1285,1285,1285,1285,0
20231212,164700,20602597,1285,1285,1285,1285,351
20231212,164600,20602597,1285,1285,1285,1285,0
20231212,164500,20602597,1285,1285,1285,1285,0
20231212,164400,20602597,1285,1285,1285,1285,0
20231212,164300,20602597,1285,1285,1285,1285,0
20231212,164200,20602597,1285,1285,1285,1285,0
20231212,164100,20602597,1285,1285,1285,1285,0
20231212,164000,20602597,1285,1285,1285,1285,0
20231212,163900,20602597,1285,1285,1285,1285,0
20231212,163800,20602597,1285,1285,1285,1285,0
20231212,163700,20602597,1285,1285,1285,1285,0
20231212,163600,20602597,1285,1285,1285,1285,0
20231212,163500,20602597,1285,1285,1285,1285,0
20231212,163400,20602597,1285,1285,1285,1285,0
20231212,163300,20602597,1285,1285,1285,1285,0
20231212,163200,20602597,1285,1285,1285,1285,0
20231212,163100,20602597,1285,1285,1285,1285,0
20231212,163000,20602597,1285,1285,1285,1285,0
20231212,162900,20602597,1285,1285,1285,1285,0
20231212,162800,20602597,1285,1285,1285,1285,0
20231212,162700,20602597,1285,1285,1285,1285,0
20231212,162600,20602597,1285,1285,1285,1285,0
20231212,162500,20602597,1285,1285,1285,1285,0
20231212,162400,20602597,1285,1285,1285,1285,0
20231212,162300,20602597,1285,1285,1285,1285,0
20231212,162200,20602597,1285,1285,1285,1285,0
20231212,162100,20602597,1285,1285,1285,1285,0
20231212,162000,20602597,1285,1285,1285,1285,0
20231212,161900,20602597,1285,1285,1285,1285,0
20231212,161800,20602597,1285,1285,1285,1285,0
20231212,161700,20602597,1285,1285,1285,1285,351
20231212,161600,20602597,1285,1285,1285,1285,0
20231212,161500,20602597,1285,1285,1285,1285,0
20231212,161400,20602597,1285,1285,1285,1285,0
20231212,161300,20602597,1285,1285,1285,1285,0
20231212,161200,20602597,1285,1285,1285,1285,0
20231212,161100,20602597,1285,1285,1285,1285,0
20231212,161000,20602597,1285,1285,1285,1285,0
20231212,160900,20602597,1285,1285,1285,1285,0
20231212,160800,20602597,1285,1285,1285,1285,0
20231212,160700,20602597,1285,1285,1285,1285,0
20231212,160600,20602597,1285,1285,1285,1285,0
20231212,160500,20602597,1285,1285,1285,1285,0
20231212,160400,20602597,1285,1285,1285,1285,0
20231212,160300,20602597,1285,1285,1285,1285,0
20231212,160200,20602597,1285,1285,1285,1285,0
20231212,160100,20602597,1285,1285,1285,1285,0
20231212,160000,20602597,1285,1285,1285,1285,0
20231212,155900,20602597,1285,1285,1285,1285,0
20231212,155800,20602597,1285,1285,1285,1285,0
20231212,155700,20602597,1285,1285,1285,1285,0
20231212,155600,20602597,1285,1285,1285,1285,0
20231212,155500,20602597,1285,1285,1285,1285,0
20231212,155400,20602597,1285,1285,1285,1285,0
20231212,155300,20602597,1285,1285,1285,1285,0
20231212,155200,20602597,1285,1285,1285,1285,0
20231212,155100,20602597,1285,1285,1285,1285,0
20231212,155000,20602597,1285,1285,1285,1285,0
20231212,154900,20602597,1285,1285,1285,1285,0
20231212,154800,20602597,1285,1285,1285,1285,0
20231212,154700,20602597,1285,1285,1285,1285,351
20231212,154600,20602597,1285,1285,1285,1285,0
20231212,154500,20602597,1285,1285,1285,1285,0
20231212,154400,20602597,1285,1285,1285,1285,0
20231212,154300,20602597,1285,1285,1285,1285,0
20231212,154200,20602597,1285,1285,1285,1285,0
20231212,154100,20602597,1285,1285,1285,1285,0
20231212,154000,20602597,1285,1285,1285,1285,0
20231212,153900,20602597,1285,1285,1285,1285,0
20231212,153800,20602597,1285,1285,1285,1285,0
20231212,153700,20602597,1285,1285,1285,1285,0
20231212,153600,20602597,1285,1285,1285,1285,0
20231212,153500,20602597,1285,1285,1285,1285,0
20231212,153400,20602597,1285,1285,1285,1285,0
20231212,153300,20602597,1285,1285,1285,1285,0
20231212,153200,20602597,1285,1285,1285,1285,0
20231212,153100,20602597,1285,1285,1285,1285,0
20231212,153000,20602597,1285,1285,1285,1285,351
20231212,152900,20151562,1285,1285,1285,1285,0
20231212,152800,20151562,1285,1285,1285,1285,0
20231212,152700,20151562,1285,1285,1285,1285,0
20231212,152600,20151562,1285,1285,1285,1285,0
20231212,152500,20151562,1285,1285,1285,1285,0
20231212,152400,20151562,1285,1285,1285,1285,0
20231212,152300,20151562,1285,1285,1285,1285,0
20231212,152200,20151562,1285,1285,1285,1285,0
20231212,152100,20151562,1285,1285,1285,1285,0
20231212,152000,20151562,1285,1285,1285,1285,0
20231212,151900,20151562,1285,1285,1285,1285,50
20231212,151800,20087312,1285,1280,1285,1280,550
20231212,151700,19382702,1280,1280,1280,1280,0
20231212,151600,19382702,1280,1272,1280,1272,2
20231212,151500,19380150,1271,1270,1271,1270,470
20231212,151400,18783036,1271,1273,1273,1271,730
20231212,151300,17855066,1280,1280,1280,1280,0
20231212,151200,17855066,1280,1274,1280,1274,23
20231212,151100,17825704,1282,1282,1282,1282,0
20231212,151000,17825704,1282,1282,1282,1282,0
20231212,150900,17825704,1282,1282,1282,1282,0
20231212,150800,17825704,1282,1282,1282,1282,0
20231212,150700,17825704,1282,1279,1282,1279,939
20231212,150600,16623082,1272,1272,1272,1272,0
20231212,150500,16623082,1272,1272,1272,1272,0
20231212,150400,16623082,1272,1272,1272,1272,0
20231212,150300,16623082,1272,1272,1272,1272,0
20231212,150200,16623082,1272,1272,1272,1272,0
20231212,150100,16623082,1272,1272,1272,1272,0
20231212,150000,16623082,1272,1272,1272,1272,0
20231212,145900,16623082,1272,1272,1272,1272,0
20231212,145800,16623082,1272,1272,1272,1272,0
20231212,145700,16623082,1272,1272,1272,1272,0
20231212,145600,16623082,1272,1272,1272,1272,0
20231212,145500,16623082,1272,1272,1272,1272,0
20231212,145400,16623082,1272,1272,1272,1272,0
20231212,145300,16623082,1272,1272,1272,1272,0
20231212,145200,16623082,1272,1272,1272,1272,0
20231212,145100,16623082,1272,1272,1272,1272,0
20231212,145000,16623082,1272,1272,1272,1272,0
20231212,144900,16623082,1272,1272,1272,1272,0
20231212,144800,16623082,1272,1272,1272,1272,0
20231212,144700,16623082,1272,1272,1272,1272,0
20231212,144600,16623082,1272,1272,1272,1272,0
20231212,144500,16623082,1272,1272,1272,1272,0
20231212,144400,16623082,1272,1272,1272,1272,0
20231212,144300,16623082,1272,1272,1272,1272,0
20231212,144200,16623082,1272,1272,1272,1272,0
20231212,144100,16623082,1272,1272,1272,1272,0
20231212,144000,16623082,1272,1272,1272,1272,0
20231212,143900,16623082,1272,1272,1272,1272,0
20231212,143800,16623082,1272,1272,1272,1272,0
20231212,143700,16623082,1272,1272,1272,1272,0
20231212,143600,16623082,1272,1272,1272,1272,0
20231212,143500,16623082,1272,1272,1272,1272,30
20231212,143400,16584922,1279,1279,1279,1279,0
20231212,143300,16584922,1279,1279,1279,1279,0
20231212,143200,16584922,1279,1279,1279,1279,0
20231212,143100,16584922,1279,1279,1279,1279,0
20231212,143000,16584922,1279,1279,1279,1279,0
20231212,142900,16584922,1279,1279,1279,1279,0
20231212,142800,16584922,1279,1279,1279,1279,0
20231212,142700,16584922,1279,1279,1279,1279,0
20231212,142600,16584922,1279,1279,1279,1279,0
20231212,142500,16584922,1279,1279,1279,1279,0
20231212,142400,16584922,1279,1279,1279,1279,0
20231212,142300,16584922,1279,1279,1279,1279,0
20231212,142200,16584922,1279,1279,1279,1279,0
20231212,142100,16584922,1279,1279,1279,1279,0
20231212,142000,16584922,1279,1279,1279,1279,0
20231212,141900,16584922,1279,1279,1279,1279,0
20231212,141800,16584922,1279,1279,1279,1279,1
20231212,141700,16583643,1271,1271,1271,1271,0
20231212,141600,16583643,1271,1271,1271,1271,0
20231212,141500,16583643,1271,1271,1271,1271,0
20231212,141400,16583643,1271,1271,1271,1271,0
20231212,141300,16583643,1271,1271,1271,1271,0
20231212,141200,16583643,1271,1271,1271,1271,0
20231212,141100,16583643,1271,1271,1271,1271,0
20231212,141000,16583643,1271,1271,1271,1271,0
20231212,140900,16583643,1271,1271,1271,1271,0
20231212,140800,16583643,1271,1271,1271,1271,0
20231212,140700,16583643,1271,1271,1271,1271,0
20231212,140600,16583643,1271,1271,1271,1271,0
20231212,140500,16583643,1271,1271,1271,1271,0
20231212,140400,16583643,1271,1271,1271,1271,0
20231212,140300,16583643,1271,1271,1271,1271,0
20231212,140200,16583643,1271,1271,1271,1271,0
20231212,140100,16583643,1271,1271,1271,1271,0
20231212,140000,16583643,1271,1271,1271,1271,0
20231212,135900,16583643,1271,1271,1271,1271,0
20231212,135800,16583643,1271,1271,1271,1271,0
20231212,135700,16583643,1271,1271,1271,1271,0
20231212,135600,16583643,1271,1271,1271,1271,0
20231212,135500,16583643,1271,1271,1271,1271,0
20231212,135400,16583643,1271,1271,1271,1271,0
20231212,135300,16583643,1271,1271,1271,1271,0
20231212,135200,16583643,1271,1271,1271,1271,0
20231212,135100,16583643,1271,1271,1271,1271,0
20231212,135000,16583643,1271,1271,1271,1271,0
20231212,134900,16583643,1271,1271,1271,1271,0
20231212,134800,16583643,1271,1271,1271,1271,0
20231212,134700,16583643,1271,1271,1271,1271,0
20231212,134600,16583643,1271,1271,1271,1271,0
20231212,134500,16583643,1271,1271,1271,1271,0
20231212,134400,16583643,1271,1271,1271,1271,0
20231212,134300,16583643,1271,1271,1271,1271,0
20231212,134200,16583643,1271,1271,1271,1271,0
20231212,134100,16583643,1271,1271,1271,1271,0
20231212,134000,16583643,1271,1277,1277,1271,600
20231212,133900,15820053,1280,1280,1280,1280,0
20231212,133800,15820053,1280,1280,1280,1280,0
20231212,133700,15820053,1280,1280,1280,1280,0
20231212,133600,15820053,1280,1280,1280,1280,0
20231212,133500,15820053,1280,1280,1280,1280,0
20231212,133400,15820053,1280,1280,1280,1280,0
20231212,133300,15820053,1280,1280,1280,1280,0
20231212,133200,15820053,1280,1280,1280,1280,0
20231212,133100,15820053,1280,1280,1280,1280,0
20231212,133000,15820053,1280,1280,1280,1280,1
20231212,132900,15818773,1275,1275,1275,1275,0
20231212,132800,15818773,1275,1275,1275,1275,0
20231212,132700,15818773,1275,1275,1275,1275,0
20231212,132600,15818773,1275,1275,1275,1275,0
20231212,132500,15818773,1275,1275,1275,1275,0
20231212,132400,15818773,1275,1275,1275,1275,0
20231212,132300,15818773,1275,1275,1275,1275,0
20231212,132200,15818773,1275,1275,1275,1275,0
20231212,132100,15818773,1275,1275,1275,1275,0
20231212,132000,15818773,1275,1275,1275,1275,0
20231212,131900,15818773,1275,1275,1275,1275,0
20231212,131800,15818773,1275,1275,1275,1275,0
20231212,131700,15818773,1275,1275,1275,1275,50
20231212,131600,15755023,1275,1275,1275,1275,0
20231212,131500,15755023,1275,1275,1275,1275,0
20231212,131400,15755023,1275,1275,1275,1275,0
20231212,131300,15755023,1275,1275,1275,1275,0
20231212,131200,15755023,1275,1275,1275,1275,0
20231212,131100,15755023,1275,1275,1275,1275,0
20231212,131000,15755023,1275,1275,1275,1275,0
20231212,130900,15755023,1275,1275,1275,1275,0
20231212,130800,15755023,1275,1275,1275,1275,0
20231212,130700,15755023,1275,1275,1275,1275,300
20231212,130600,15372523,1271,1271,1271,1271,0
20231212,130500,15372523,1271,1271,1271,1271,0
20231212,130400,15372523,1271,1271,1271,1271,0
20231212,130300,15372523,1271,1273,1273,1271,570
20231212,130200,14647541,1274,1274,1274,1274,8
20231212,130100,14637349,1275,1275,1275,1275,0
20231212,130000,14637349,1275,1275,1275,1275,0
20231212,125900,14637349,1275,1275,1275,1275,0
20231212,125800,14637349,1275,1275,1275,1275,0
20231212,125700,14637349,1275,1275,1275,1275,0
20231212,125600,14637349,1275,1275,1275,1275,0
20231212,125500,14637349,1275,1275,1275,1275,0
20231212,125400,14637349,1275,1275,1275,1275,0
20231212,125300,14637349,1275,1275,1275,1275,0
20231212,125200,14637349,1275,1275,1275,1275,0
20231212,125100,14637349,1275,1275,1275,1275,0
20231212,125000,14637349,1275,1275,1275,1275,0
20231212,124900,14637349,1275,1275,1275,1275,25
20231212,124800,14605474,1275,1275,1275,1275,25
20231212,124700,14573599,1273,1273,1273,1273,0
20231212,124600,14573599,1273,1273,1273,1273,0
20231212,124500,14573599,1273,1273,1273,1273,0
20231212,124400,14573599,1273,1273,1273,1273,0
20231212,124300,14573599,1273,1273,1273,1273,0
20231212,124200,14573599,1273,1273,1273,1273,0
20231212,124100,14573599,1273,1273,1273,1273,757
20231212,124000,13609938,1273,1280,1280,1273,1817
20231212,123900,11292621,1280,1280,1280,1280,0
20231212,123800,11292621,1280,1280,1280,1280,0
20231212,123700,11292621,1280,1280,1280,1280,5
20231212,123600,11286221,1281,1281,1281,1281,1120
20231212,123500,9851501,1281,1281,1281,1281,0
20231212,123400,9851501,1281,1281,1281,1281,0
20231212,123300,9851501,1281,1281,1281,1281,0
20231212,123200,9851501,1281,1281,1281,1281,0
20231212,123100,9851501,1281,1281,1281,1281,0
20231212,123000,9851501,1281,1281,1281,1281,0
20231212,122900,9851501,1281,1281,1281,1281,0
20231212,122800,9851501,1281,1281,1281,1281,0
20231212,122700,9851501,1281,1281,1281,1281,0
20231212,122600,9851501,1281,1281,1281,1281,0
20231212,122500,9851501,1281,1281,1281,1281,0
20231212,122400,9851501,1281,1281,1281,1281,0
20231212,122300,9851501,1281,1281,1281,1281,0
20231212,122200,9851501,1281,1281,1281,1281,0
20231212,122100,9851501,1281,1281,1281,1281,0
20231212,122000,9851501,1281,1281,1281,1281,0
20231212,121900,9851501,1281,1281,1281,1281,0
20231212,121800,9851501,1281,1281,1281,1281,55
20231212,121700,9781046,1279,1279,1279,1279,0
20231212,121600,9781046,1279,1279,1279,1279,0
20231212,121500,9781046,1279,1279,1279,1279,0
20231212,121400,9781046,1279,1279,1279,1279,0
20231212,121300,9781046,1279,1279,1279,1279,0
20231212,121200,9781046,1279,1279,1279,1279,0
20231212,121100,9781046,1279,1279,1279,1279,74
20231212,121000,9686400,1279,1279,1279,1279,0
20231212,120900,9686400,1279,1279,1279,1279,0
20231212,120800,9686400,1279,1279,1279,1279,0
20231212,120700,9686400,1279,1279,1279,1279,0
20231212,120600,9686400,1279,1279,1279,1279,0
20231212,120500,9686400,1279,1279,1279,1279,0
20231212,120400,9686400,1279,1279,1279,1279,0
20231212,120300,9686400,1279,1279,1279,1279,0
20231212,120200,9686400,1279,1279,1279,1279,0
20231212,120100,9686400,1279,1279,1279,1279,0
20231212,120000,9686400,1279,1279,1279,1279,0
20231212,115900,9686400,1279,1279,1279,1279,0
20231212,115800,9686400,1279,1279,1279,1279,0
20231212,115700,9686400,1279,1279,1279,1279,0
20231212,115600,9686400,1279,1279,1279,1279,0
20231212,115500,9686400,1279,1279,1279,1279,0
20231212,115400,9686400,1279,1279,1279,1279,75
20231212,115300,9590475,1280,1279,1280,1279,1086
20231212,115200,8201431,1280,1280,1280,1280,1
20231212,115100,8200151,1279,1279,1279,1279,0
20231212,115000,8200151,1279,1279,1279,1279,0
20231212,114900,8200151,1279,1279,1279,1279,0
20231212,114800,8200151,1279,1279,1279,1279,0
20231212,114700,8200151,1279,1279,1279,1279,0
20231212,114600,8200151,1279,1279,1279,1279,0
20231212,114500,8200151,1279,1279,1279,1279,0
20231212,114400,8200151,1279,1279,1279,1279,0
20231212,114300,8200151,1279,1279,1279,1279,0
20231212,114200,8200151,1279,1279,1279,1279,0
20231212,114100,8200151,1279,1279,1279,1279,0
20231212,114000,8200151,1279,1279,1279,1279,0
20231212,113900,8200151,1279,1279,1279,1279,0
20231212,113800,8200151,1279,1279,1279,1279,0
20231212,113700,8200151,1279,1279,1279,1279,2589
20231212,113600,4888820,1280,1280,1280,1280,0
20231212,113500,4888820,1280,1280,1280,1280,0
20231212,113400,4888820,1280,1280,1280,1280,0
20231212,113300,4888820,1280,1280,1280,1280,0
20231212,113200,4888820,1280,1280,1280,1280,0
20231212,113100,4888820,1280,1280,1280,1280,0
20231212,113000,4888820,1280,1280,1280,1280,0
20231212,112900,4888820,1280,1280,1280,1280,0
20231212,112800,4888820,1280,1280,1280,1280,0
20231212,112700,4888820,1280,1280,1280,1280,0
20231212,112600,4888820,1280,1280,1280,1280,0
20231212,112500,4888820,1280,1280,1280,1280,0
20231212,112400,4888820,1280,1280,1280,1280,0
20231212,112300,4888820,1280,1280,1280,1280,0
20231212,112200,4888820,1280,1280,1280,1280,0
20231212,112100,4888820,1280,1280,1280,1280,1
20231212,112000,4887540,1279,1279,1279,1279,0
20231212,111900,4887540,1279,1279,1279,1279,0
20231212,111800,4887540,1279,1279,1279,1279,0
20231212,111700,4887540,1279,1279,1279,1279,0
20231212,111600,4887540,1279,1279,1279,1279,0
20231212,111500,4887540,1279,1279,1279,1279,8
20231212,111400,4877308,1279,1279,1279,1279,7
20231212,111300,4868355,1279,1280,1280,1279,208
20231212,111200,4602122,1281,1281,1281,1281,0
20231212,111100,4602122,1281,1281,1281,1281,0
20231212,111000,4602122,1281,1281,1281,1281,0
20231212,110900,4602122,1281,1281,1281,1281,0
20231212,110800,4602122,1281,1281,1281,1281,0
20231212,110700,4602122,1281,1281,1281,1281,0
20231212,110600,4602122,1281,1281,1281,1281,0
20231212,110500,4602122,1281,1281,1281,1281,0
20231212,110400,4602122,1281,1281,1281,1281,60
20231212,110300,4525262,1281,1281,1281,1281,70
20231212,110200,4435592,1279,1279,1279,1279,0
20231212,110100,4435592,1279,1279,1279,1279,0
20231212,110000,4435592,1279,1279,1279,1279,0
20231212,105900,4435592,1279,1279,1279,1279,0
20231212,105800,4435592,1279,1279,1279,1279,74
20231212,105700,4340946,1279,1279,1279,1279,0
20231212,105600,4340946,1279,1279,1279,1279,2
20231212,105500,4338388,1279,1279,1279,1279,0
20231212,105400,4338388,1279,1279,1279,1279,0
20231212,105300,4338388,1279,1279,1279,1279,0
20231212,105200,4338388,1279,1279,1279,1279,16
20231212,105100,4317924,1279,1279,1279,1279,0
20231212,105000,4317924,1279,1279,1279,1279,0
20231212,104900,4317924,1279,1279,1279,1279,1
20231212,104800,4316645,1273,1273,1273,1273,0
20231212,104700,4316645,1273,1273,1273,1273,0
20231212,104600,4316645,1273,1273,1273,1273,0
20231212,104500,4316645,1273,1273,1273,1273,0
20231212,104400,4316645,1273,1273,1273,1273,0
20231212,104300,4316645,1273,1273,1273,1273,0
20231212,104200,4316645,1273,1273,1273,1273,0
20231212,104100,4316645,1273,1273,1273,1273,0
20231212,104000,4316645,1273,1273,1273,1273,0
20231212,103900,4316645,1273,1273,1273,1273,0
20231212,103800,4316645,1273,1273,1273,1273,0
20231212,103700,4316645,1273,1273,1273,1273,0
20231212,103600,4316645,1273,1273,1273,1273,0
20231212,103500,4316645,1273,1273,1273,1273,0
20231212,103400,4316645,1273,1273,1273,1273,0
20231212,103300,4316645,1273,1273,1273,1273,0
20231212,103200,4316645,1273,1275,1275,1273,191
20231212,103100,4073272,1277,1277,1277,1277,0
20231212,103000,4073272,1277,1277,1277,1277,0
20231212,102900,4073272,1277,1277,1277,1277,0
20231212,102800,4073272,1277,1277,1277,1277,0
20231212,102700,4073272,1277,1277,1277,1277,0
20231212,102600,4073272,1277,1277,1277,1277,0
20231212,102500,4073272,1277,1277,1277,1277,0
20231212,102400,4073272,1277,1277,1277,1277,1
20231212,102300,4071995,1279,1279,1279,1279,0
20231212,102200,4071995,1279,1279,1279,1279,0
20231212,102100,4071995,1279,1279,1279,1279,0
20231212,102000,4071995,1279,1279,1279,1279,0
20231212,101900,4071995,1279,1279,1279,1279,0
20231212,101800,4071995,1279,1279,1279,1279,0
20231212,101700,4071995,1279,1279,1279,1279,0
20231212,101600,4071995,1279,1279,1279,1279,28
20231212,101500,4036183,1279,1279,1279,1279,0
20231212,101400,4036183,1279,1279,1279,1279,0
20231212,101300,4036183,1279,1279,1279,1279,0
20231212,101200,4036183,1279,1279,1279,1279,0
20231212,101100,4036183,1279,1279,1279,1279,0
20231212,101000,4036183,1279,1279,1279,1279,0
20231212,100900,4036183,1279,1279,1279,1279,25
20231212,100800,4004208,1279,1279,1280,1279,103
20231212,100700,3872375,1280,1280,1280,1280,112
20231212,100600,3729015,1281,1281,1281,1281,0
20231212,100500,3729015,1281,1281,1281,1281,0
20231212,100400,3729015,1281,1278,1281,1278,51
20231212,100300,3663732,1278,1278,1278,1278,25
20231212,100200,3631782,1279,1280,1280,1279,194
20231212,100100,3383472,1275,1275,1275,1275,0
20231212,100000,3383472,1275,1275,1275,1275,0
20231212,095900,3383472,1275,1275,1275,1275,0
20231212,095800,3383472,1275,1275,1275,1275,0
20231212,095700,3383472,1275,1275,1275,1275,0
20231212,095600,3383472,1275,1275,1275,1275,269
20231212,095500,3040497,1281,1281,1281,1275,57
20231212,095400,2967516,1276,1276,1276,1276,0
20231212,095300,2967516,1276,1276,1276,1276,0
20231212,095200,2967516,1276,1276,1276,1276,0
20231212,095100,2967516,1276,1276,1276,1276,0
20231212,095000,2967516,1276,1276,1276,1276,0
20231212,094900,2967516,1276,1276,1276,1276,0
20231212,094800,2967516,1276,1276,1276,1276,0
20231212,094700,2967516,1276,1276,1276,1276,0
20231212,094600,2967516,1276,1274,1276,1274,52
20231212,094500,2901216,1273,1273,1273,1273,111
20231212,094400,2759913,1268,1268,1268,1268,0
20231212,094300,2759913,1268,1268,1268,1268,0
20231212,094200,2759913,1268,1268,1268,1268,0
20231212,094100,2759913,1268,1268,1268,1268,0
20231212,094000,2759913,1268,1268,1268,1268,0
20231212,093900,2759913,1268,1268,1268,1268,0
20231212,093800,2759913,1268,1270,1270,1268,720
20231212,093700,1846493,1279,1279,1279,1279,0
20231212,093600,1846493,1279,1279,1279,1279,0
20231212,093500,1846493,1279,1279,1279,1279,0
20231212,093400,1846493,1279,1279,1279,1279,0
20231212,093300,1846493,1279,1279,1279,1279,0
20231212,093200,1846493,1279,1280,1280,1279,12
20231212,093100,1831134,1281,1280,1281,1280,2
20231212,093000,1828573,1288,1288,1288,1288,0
20231212,092900,1828573,1288,1288,1288,1288,0
20231212,092800,1828573,1288,1279,1288,1269,761
20231212,092700,860424,1288,1288,1288,1288,0
20231212,092600,860424,1288,1288,1288,1288,0
20231212,092500,860424,1288,1288,1288,1288,0
20231212,092400,860424,1288,1288,1288,1288,0
20231212,092300,860424,1288,1288,1288,1288,0
20231212,092200,860424,1288,1288,1288,1288,0
20231212,092100,860424,1288,1288,1288,1288,0
20231212,092000,860424,1288,1288,1288,1288,0
20231212,091900,860424,1288,1288,1288,1288,0
20231212,091800,860424,1288,1288,1288,1288,75
20231212,091700,763824,1288,1288,1288,1288,0
20231212,091600,763824,1288,1288,1288,1288,0
20231212,091500,763824,1288,1288,1288,1288,1
20231212,091400,762536,1301,1301,1301,1301,0
20231212,091300,762536,1301,1301,1301,1301,0
20231212,091200,762536,1301,1301,1301,1301,0
20231212,091100,762536,1301,1301,1301,1301,0
20231212,091000,762536,1301,1301,1301,1301,0
20231212,090900,762536,1301,1301,1301,1301,0
20231212,090800,762536,1301,1301,1301,1301,200
20231212,090700,502336,1301,1301,1301,1301,10
20231212,090600,489326,1302,1302,1302,1302,0
20231212,090500,489326,1302,1302,1302,1302,0
20231212,090400,489326,1302,1302,1302,1302,0
20231212,090300,489326,1302,1279,1302,1279,97
20231212,090200,365102,1302,1302,1302,1302,6
20231212,090100,357290,1304,1304,1304,1304,0
20231212,090000,357290,1304,1305,1305,1266,274