KissMeData/154030/min/candle-20231213.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231213,202200,103668045,2950,2950,2950,2950,1000
20231213,202100,103668045,2950,2950,2950,2950,0
20231213,202000,103668045,2950,2950,2950,2950,0
20231213,201900,103668045,2950,2950,2950,2950,0
20231213,201800,103668045,2950,2950,2950,2950,0
20231213,201700,103668045,2950,2950,2950,2950,0
20231213,201600,103668045,2950,2950,2950,2950,0
20231213,201500,103668045,2950,2950,2950,2950,0
20231213,201400,103668045,2950,2950,2950,2950,0
20231213,201300,103668045,2950,2950,2950,2950,0
20231213,201200,103668045,2950,2950,2950,2950,0
20231213,201100,103668045,2950,2950,2950,2950,0
20231213,201000,103668045,2950,2950,2950,2950,0
20231213,200900,103668045,2950,2950,2950,2950,0
20231213,200800,103668045,2950,2950,2950,2950,0
20231213,200700,103668045,2950,2950,2950,2950,0
20231213,200600,103668045,2950,2950,2950,2950,0
20231213,200500,103668045,2950,2950,2950,2950,0
20231213,200400,103668045,2950,2950,2950,2950,0
20231213,200300,103668045,2950,2950,2950,2950,0
20231213,200200,103668045,2950,2950,2950,2950,0
20231213,200100,103668045,2950,2950,2950,2950,0
20231213,200000,103668045,2950,2950,2950,2950,0
20231213,195900,103668045,2950,2950,2950,2950,0
20231213,195800,103668045,2950,2950,2950,2950,0
20231213,195700,103668045,2950,2950,2950,2950,0
20231213,195600,103668045,2950,2950,2950,2950,0
20231213,195500,103668045,2950,2950,2950,2950,0
20231213,195400,103668045,2950,2950,2950,2950,0
20231213,195300,103668045,2950,2950,2950,2950,0
20231213,195200,103668045,2950,2950,2950,2950,1000
20231213,195100,103668045,2950,2950,2950,2950,0
20231213,195000,103668045,2950,2950,2950,2950,0
20231213,194900,103668045,2950,2950,2950,2950,0
20231213,194800,103668045,2950,2950,2950,2950,0
20231213,194700,103668045,2950,2950,2950,2950,0
20231213,194600,103668045,2950,2950,2950,2950,0
20231213,194500,103668045,2950,2950,2950,2950,0
20231213,194400,103668045,2950,2950,2950,2950,0
20231213,194300,103668045,2950,2950,2950,2950,0
20231213,194200,103668045,2950,2950,2950,2950,0
20231213,194100,103668045,2950,2950,2950,2950,0
20231213,194000,103668045,2950,2950,2950,2950,0
20231213,193900,103668045,2950,2950,2950,2950,0
20231213,193800,103668045,2950,2950,2950,2950,0
20231213,193700,103668045,2950,2950,2950,2950,0
20231213,193600,103668045,2950,2950,2950,2950,0
20231213,193500,103668045,2950,2950,2950,2950,0
20231213,193400,103668045,2950,2950,2950,2950,0
20231213,193300,103668045,2950,2950,2950,2950,0
20231213,193200,103668045,2950,2950,2950,2950,0
20231213,193100,103668045,2950,2950,2950,2950,0
20231213,193000,103668045,2950,2950,2950,2950,0
20231213,192900,103668045,2950,2950,2950,2950,0
20231213,192800,103668045,2950,2950,2950,2950,0
20231213,192700,103668045,2950,2950,2950,2950,0
20231213,192600,103668045,2950,2950,2950,2950,0
20231213,192500,103668045,2950,2950,2950,2950,0
20231213,192400,103668045,2950,2950,2950,2950,0
20231213,192300,103668045,2950,2950,2950,2950,0
20231213,192200,103668045,2950,2950,2950,2950,1000
20231213,192100,103668045,2950,2950,2950,2950,0
20231213,192000,103668045,2950,2950,2950,2950,0
20231213,191900,103668045,2950,2950,2950,2950,0
20231213,191800,103668045,2950,2950,2950,2950,0
20231213,191700,103668045,2950,2950,2950,2950,0
20231213,191600,103668045,2950,2950,2950,2950,0
20231213,191500,103668045,2950,2950,2950,2950,0
20231213,191400,103668045,2950,2950,2950,2950,0
20231213,191300,103668045,2950,2950,2950,2950,0
20231213,191200,103668045,2950,2950,2950,2950,0
20231213,191100,103668045,2950,2950,2950,2950,0
20231213,191000,103668045,2950,2950,2950,2950,0
20231213,190900,103668045,2950,2950,2950,2950,0
20231213,190800,103668045,2950,2950,2950,2950,0
20231213,190700,103668045,2950,2950,2950,2950,0
20231213,190600,103668045,2950,2950,2950,2950,0
20231213,190500,103668045,2950,2950,2950,2950,0
20231213,190400,103668045,2950,2950,2950,2950,0
20231213,190300,103668045,2950,2950,2950,2950,0
20231213,190200,103668045,2950,2950,2950,2950,0
20231213,190100,103668045,2950,2950,2950,2950,0
20231213,190000,103668045,2950,2950,2950,2950,0
20231213,185900,103668045,2950,2950,2950,2950,0
20231213,185800,103668045,2950,2950,2950,2950,0
20231213,185700,103668045,2950,2950,2950,2950,0
20231213,185600,103668045,2950,2950,2950,2950,0
20231213,185500,103668045,2950,2950,2950,2950,0
20231213,185400,103668045,2950,2950,2950,2950,0
20231213,185300,103668045,2950,2950,2950,2950,0
20231213,185200,103668045,2950,2950,2950,2950,1000
20231213,185100,103668045,2950,2950,2950,2950,0
20231213,185000,103668045,2950,2950,2950,2950,0
20231213,184900,103668045,2950,2950,2950,2950,0
20231213,184800,103668045,2950,2950,2950,2950,0
20231213,184700,103668045,2950,2950,2950,2950,0
20231213,184600,103668045,2950,2950,2950,2950,0
20231213,184500,103668045,2950,2950,2950,2950,0
20231213,184400,103668045,2950,2950,2950,2950,0
20231213,184300,103668045,2950,2950,2950,2950,0
20231213,184200,103668045,2950,2950,2950,2950,0
20231213,184100,103668045,2950,2950,2950,2950,0
20231213,184000,103668045,2950,2950,2950,2950,0
20231213,183900,103668045,2950,2950,2950,2950,0
20231213,183800,103668045,2950,2950,2950,2950,0
20231213,183700,103668045,2950,2950,2950,2950,0
20231213,183600,103668045,2950,2950,2950,2950,0
20231213,183500,103668045,2950,2950,2950,2950,0
20231213,183400,103668045,2950,2950,2950,2950,0
20231213,183300,103668045,2950,2950,2950,2950,0
20231213,183200,103668045,2950,2950,2950,2950,0
20231213,183100,103668045,2950,2950,2950,2950,0
20231213,183000,103668045,2950,2950,2950,2950,0
20231213,182900,103668045,2950,2950,2950,2950,0
20231213,182800,103668045,2950,2950,2950,2950,0
20231213,182700,103668045,2950,2950,2950,2950,0
20231213,182600,103668045,2950,2950,2950,2950,0
20231213,182500,103668045,2950,2950,2950,2950,0
20231213,182400,103668045,2950,2950,2950,2950,0
20231213,182300,103668045,2950,2950,2950,2950,0
20231213,182200,103668045,2950,2950,2950,2950,1000
20231213,182100,103668045,2950,2950,2950,2950,0
20231213,182000,103668045,2950,2950,2950,2950,0
20231213,181900,103668045,2950,2950,2950,2950,0
20231213,181800,103668045,2950,2950,2950,2950,0
20231213,181700,103668045,2950,2950,2950,2950,0
20231213,181600,103668045,2950,2950,2950,2950,0
20231213,181500,103668045,2950,2950,2950,2950,0
20231213,181400,103668045,2950,2950,2950,2950,0
20231213,181300,103668045,2950,2950,2950,2950,0
20231213,181200,103668045,2950,2950,2950,2950,0
20231213,181100,103668045,2950,2950,2950,2950,0
20231213,181000,103668045,2950,2950,2950,2950,0
20231213,180900,103668045,2950,2950,2950,2950,0
20231213,180800,103668045,2950,2950,2950,2950,0
20231213,180700,103668045,2950,2950,2950,2950,0
20231213,180600,103668045,2950,2950,2950,2950,0
20231213,180500,103668045,2950,2950,2950,2950,0
20231213,180400,103668045,2950,2950,2950,2950,0
20231213,180300,103668045,2950,2950,2950,2950,0
20231213,180200,103668045,2950,2950,2950,2950,0
20231213,180100,103668045,2950,2950,2950,2950,0
20231213,180000,103668045,2950,2950,2950,2950,0
20231213,175900,103668045,2950,2950,2950,2950,0
20231213,175800,103668045,2950,2950,2950,2950,0
20231213,175700,103668045,2950,2950,2950,2950,0
20231213,175600,103668045,2950,2950,2950,2950,0
20231213,175500,103668045,2950,2950,2950,2950,0
20231213,175400,103668045,2950,2950,2950,2950,0
20231213,175300,103668045,2950,2950,2950,2950,0
20231213,175200,103668045,2950,2950,2950,2950,1000
20231213,175100,103668045,2950,2950,2950,2950,0
20231213,175000,103668045,2950,2950,2950,2950,0
20231213,174900,103668045,2950,2950,2950,2950,0
20231213,174800,103668045,2950,2950,2950,2950,0
20231213,174700,103668045,2950,2950,2950,2950,0
20231213,174600,103668045,2950,2950,2950,2950,0
20231213,174500,103668045,2950,2950,2950,2950,0
20231213,174400,103668045,2950,2950,2950,2950,0
20231213,174300,103668045,2950,2950,2950,2950,0
20231213,174200,103668045,2950,2950,2950,2950,0
20231213,174100,103668045,2950,2950,2950,2950,0
20231213,174000,103668045,2950,2950,2950,2950,0
20231213,173900,103668045,2950,2950,2950,2950,0
20231213,173800,103668045,2950,2950,2950,2950,0
20231213,173700,103668045,2950,2950,2950,2950,0
20231213,173600,103668045,2950,2950,2950,2950,0
20231213,173500,103668045,2950,2950,2950,2950,0
20231213,173400,103668045,2950,2950,2950,2950,0
20231213,173300,103668045,2950,2950,2950,2950,0
20231213,173200,103668045,2950,2950,2950,2950,0
20231213,173100,103668045,2950,2950,2950,2950,0
20231213,173000,103668045,2950,2950,2950,2950,0
20231213,172900,103668045,2950,2950,2950,2950,0
20231213,172800,103668045,2950,2950,2950,2950,0
20231213,172700,103668045,2950,2950,2950,2950,0
20231213,172600,103668045,2950,2950,2950,2950,0
20231213,172500,103668045,2950,2950,2950,2950,0
20231213,172400,103668045,2950,2950,2950,2950,0
20231213,172300,103668045,2950,2950,2950,2950,0
20231213,172200,103668045,2950,2950,2950,2950,1000
20231213,172100,103668045,2950,2950,2950,2950,0
20231213,172000,103668045,2950,2950,2950,2950,0
20231213,171900,103668045,2950,2950,2950,2950,0
20231213,171800,103668045,2950,2950,2950,2950,0
20231213,171700,103668045,2950,2950,2950,2950,0
20231213,171600,103668045,2950,2950,2950,2950,0
20231213,171500,103668045,2950,2950,2950,2950,0
20231213,171400,103668045,2950,2950,2950,2950,0
20231213,171300,103668045,2950,2950,2950,2950,0
20231213,171200,103668045,2950,2950,2950,2950,0
20231213,171100,103668045,2950,2950,2950,2950,0
20231213,171000,103668045,2950,2950,2950,2950,0
20231213,170900,103668045,2950,2950,2950,2950,0
20231213,170800,103668045,2950,2950,2950,2950,0
20231213,170700,103668045,2950,2950,2950,2950,0
20231213,170600,103668045,2950,2950,2950,2950,0
20231213,170500,103668045,2950,2950,2950,2950,0
20231213,170400,103668045,2950,2950,2950,2950,0
20231213,170300,103668045,2950,2950,2950,2950,0
20231213,170200,103668045,2950,2950,2950,2950,0
20231213,170100,103668045,2950,2950,2950,2950,0
20231213,170000,103668045,2950,2950,2950,2950,0
20231213,165900,103668045,2950,2950,2950,2950,0
20231213,165800,103668045,2950,2950,2950,2950,0
20231213,165700,103668045,2950,2950,2950,2950,0
20231213,165600,103668045,2950,2950,2950,2950,0
20231213,165500,103668045,2950,2950,2950,2950,0
20231213,165400,103668045,2950,2950,2950,2950,0
20231213,165300,103668045,2950,2950,2950,2950,0
20231213,165200,103668045,2950,2950,2950,2950,1000
20231213,165100,103668045,2950,2950,2950,2950,0
20231213,165000,103668045,2950,2950,2950,2950,0
20231213,164900,103668045,2950,2950,2950,2950,0
20231213,164800,103668045,2950,2950,2950,2950,0
20231213,164700,103668045,2950,2950,2950,2950,0
20231213,164600,103668045,2950,2950,2950,2950,0
20231213,164500,103668045,2950,2950,2950,2950,0
20231213,164400,103668045,2950,2950,2950,2950,0
20231213,164300,103668045,2950,2950,2950,2950,0
20231213,164200,103668045,2950,2950,2950,2950,0
20231213,164100,103668045,2950,2950,2950,2950,0
20231213,164000,103668045,2950,2950,2950,2950,0
20231213,163900,103668045,2950,2950,2950,2950,0
20231213,163800,103668045,2950,2950,2950,2950,0
20231213,163700,103668045,2950,2950,2950,2950,0
20231213,163600,103668045,2950,2950,2950,2950,0
20231213,163500,103668045,2950,2950,2950,2950,0
20231213,163400,103668045,2950,2950,2950,2950,0
20231213,163300,103668045,2950,2950,2950,2950,0
20231213,163200,103668045,2950,2950,2950,2950,0
20231213,163100,103668045,2950,2950,2950,2950,0
20231213,163000,103668045,2950,2950,2950,2950,0
20231213,162900,103668045,2950,2950,2950,2950,0
20231213,162800,103668045,2950,2950,2950,2950,0
20231213,162700,103668045,2950,2950,2950,2950,0
20231213,162600,103668045,2950,2950,2950,2950,0
20231213,162500,103668045,2950,2950,2950,2950,0
20231213,162400,103668045,2950,2950,2950,2950,0
20231213,162300,103668045,2950,2950,2950,2950,0
20231213,162200,103668045,2950,2950,2950,2950,1000
20231213,162100,103668045,2950,2950,2950,2950,0
20231213,162000,103668045,2950,2950,2950,2950,0
20231213,161900,103668045,2950,2950,2950,2950,0
20231213,161800,103668045,2950,2950,2950,2950,0
20231213,161700,103668045,2950,2950,2950,2950,0
20231213,161600,103668045,2950,2950,2950,2950,0
20231213,161500,103668045,2950,2950,2950,2950,0
20231213,161400,103668045,2950,2950,2950,2950,0
20231213,161300,103668045,2950,2950,2950,2950,0
20231213,161200,103668045,2950,2950,2950,2950,0
20231213,161100,103668045,2950,2950,2950,2950,0
20231213,161000,103668045,2950,2950,2950,2950,0
20231213,160900,103668045,2950,2950,2950,2950,0
20231213,160800,103668045,2950,2950,2950,2950,0
20231213,160700,103668045,2950,2950,2950,2950,0
20231213,160600,103668045,2950,2950,2950,2950,0
20231213,160500,103668045,2950,2950,2950,2950,0
20231213,160400,103668045,2950,2950,2950,2950,0
20231213,160300,103668045,2950,2950,2950,2950,0
20231213,160200,103668045,2950,2950,2950,2950,0
20231213,160100,103668045,2950,2950,2950,2950,0
20231213,160000,103668045,2950,2950,2950,2950,0
20231213,155900,103668045,2950,2950,2950,2950,0
20231213,155800,103668045,2950,2950,2950,2950,0
20231213,155700,103668045,2950,2950,2950,2950,0
20231213,155600,103668045,2950,2950,2950,2950,0
20231213,155500,103668045,2950,2950,2950,2950,0
20231213,155400,103668045,2950,2950,2950,2950,0
20231213,155300,103668045,2950,2950,2950,2950,0
20231213,155200,103668045,2950,2950,2950,2950,1000
20231213,155100,103668045,2950,2950,2950,2950,0
20231213,155000,103668045,2950,2950,2950,2950,0
20231213,154900,103668045,2950,2950,2950,2950,0
20231213,154800,103668045,2950,2950,2950,2950,0
20231213,154700,103668045,2950,2950,2950,2950,0
20231213,154600,103668045,2950,2950,2950,2950,0
20231213,154500,103668045,2950,2950,2950,2950,0
20231213,154400,103668045,2950,2950,2950,2950,0
20231213,154300,103668045,2950,2950,2950,2950,0
20231213,154200,103668045,2950,2950,2950,2950,0
20231213,154100,103668045,2950,2950,2950,2950,0
20231213,154000,103668045,2950,2950,2950,2950,0
20231213,153900,103668045,2950,2950,2950,2950,0
20231213,153800,103668045,2950,2950,2950,2950,0
20231213,153700,103668045,2950,2950,2950,2950,0
20231213,153600,103668045,2950,2950,2950,2950,0
20231213,153500,103668045,2950,2950,2950,2950,0
20231213,153400,103668045,2950,2950,2950,2950,0
20231213,153300,103668045,2950,2950,2950,2950,0
20231213,153200,103668045,2950,2950,2950,2950,0
20231213,153100,103668045,2950,2950,2950,2950,0
20231213,153000,103668045,2950,2950,2950,2950,1000
20231213,152900,100718045,2950,2950,2950,2950,0
20231213,152800,100718045,2950,2950,2950,2950,0
20231213,152700,100718045,2950,2950,2950,2950,0
20231213,152600,100718045,2950,2950,2950,2950,0
20231213,152500,100718045,2950,2950,2950,2950,0
20231213,152400,100718045,2950,2950,2950,2950,0
20231213,152300,100718045,2950,2950,2950,2950,0
20231213,152200,100718045,2950,2950,2950,2950,0
20231213,152100,100718045,2950,2950,2950,2950,0
20231213,152000,100718045,2950,2950,2950,2950,0
20231213,151900,100718045,2950,2950,2950,2950,801
20231213,151800,98355095,2945,2945,2945,2945,0
20231213,151700,98355095,2945,2945,2945,2945,0
20231213,151600,98355095,2945,2945,2945,2945,0
20231213,151500,98355095,2945,2945,2945,2945,2
20231213,151400,98349205,2950,2950,2950,2950,0
20231213,151300,98349205,2950,2950,2950,2950,0
20231213,151200,98349205,2950,2950,2950,2950,80
20231213,151100,98113205,2950,2950,2950,2950,0
20231213,151000,98113205,2950,2950,2950,2950,0
20231213,150900,98113205,2950,2950,2950,2950,0
20231213,150800,98113205,2950,2950,2950,2950,89
20231213,150700,97850655,2950,2950,2950,2950,31
20231213,150600,97759205,2940,2945,2945,2940,1591
20231213,150500,93075375,2945,2945,2945,2945,0
20231213,150400,93075375,2945,2945,2945,2945,0
20231213,150300,93075375,2945,2945,2945,2945,18
20231213,150200,93022365,2945,2945,2945,2945,0
20231213,150100,93022365,2945,2945,2945,2945,44
20231213,150000,92892785,2950,2950,2950,2950,236
20231213,145900,92196585,2945,2950,2950,2945,472
20231213,145800,90806485,2950,2950,2950,2950,0
20231213,145700,90806485,2950,2950,2950,2950,121
20231213,145600,90449535,2945,2945,2945,2945,0
20231213,145500,90449535,2945,2945,2945,2945,0
20231213,145400,90449535,2945,2945,2945,2945,0
20231213,145300,90449535,2945,2945,2945,2945,0
20231213,145200,90449535,2945,2945,2945,2945,0
20231213,145100,90449535,2945,2945,2945,2945,0
20231213,145000,90449535,2945,2945,2945,2945,0
20231213,144900,90449535,2945,2945,2945,2945,100
20231213,144800,90155035,2945,2945,2945,2945,0
20231213,144700,90155035,2945,2945,2945,2945,1500
20231213,144600,85737535,2945,2945,2945,2945,1
20231213,144500,85734590,2945,2945,2945,2945,0
20231213,144400,85734590,2945,2945,2945,2945,64
20231213,144300,85546110,2945,2945,2945,2945,0
20231213,144200,85546110,2945,2945,2945,2945,5
20231213,144100,85531385,2950,2950,2950,2950,0
20231213,144000,85531385,2950,2950,2950,2950,0
20231213,143900,85531385,2950,2950,2950,2950,1
20231213,143800,85528435,2950,2950,2950,2950,0
20231213,143700,85528435,2950,2950,2950,2950,11
20231213,143600,85495985,2945,2945,2945,2945,0
20231213,143500,85495985,2945,2945,2945,2945,66
20231213,143400,85301615,2945,2945,2945,2945,0
20231213,143300,85301615,2945,2945,2945,2945,0
20231213,143200,85301615,2945,2945,2945,2945,1
20231213,143100,85298670,2945,2945,2945,2945,0
20231213,143000,85298670,2945,2950,2950,2945,41
20231213,142900,85177725,2950,2950,2950,2950,5
20231213,142800,85162975,2950,2950,2950,2950,0
20231213,142700,85162975,2950,2950,2950,2950,15
20231213,142600,85118725,2950,2950,2950,2950,0
20231213,142500,85118725,2950,2950,2950,2950,0
20231213,142400,85118725,2950,2950,2950,2950,0
20231213,142300,85118725,2950,2950,2950,2950,0
20231213,142200,85118725,2950,2950,2950,2950,0
20231213,142100,85118725,2950,2950,2950,2950,0
20231213,142000,85118725,2950,2950,2950,2950,0
20231213,141900,85118725,2950,2950,2950,2950,0
20231213,141800,85118725,2950,2950,2950,2950,0
20231213,141700,85118725,2950,2950,2950,2950,0
20231213,141600,85118725,2950,2950,2950,2950,223
20231213,141500,84460875,2950,2950,2950,2950,0
20231213,141400,84460875,2950,2950,2950,2950,0
20231213,141300,84460875,2950,2950,2950,2950,0
20231213,141200,84460875,2950,2950,2950,2950,0
20231213,141100,84460875,2950,2950,2950,2950,513
20231213,141000,82947525,2955,2955,2955,2955,0
20231213,140900,82947525,2955,2955,2955,2955,0
20231213,140800,82947525,2955,2955,2955,2955,0
20231213,140700,82947525,2955,2955,2955,2955,0
20231213,140600,82947525,2955,2955,2955,2955,0
20231213,140500,82947525,2955,2955,2955,2955,0
20231213,140400,82947525,2955,2955,2955,2955,0
20231213,140300,82947525,2955,2950,2955,2950,355
20231213,140200,81900260,2955,2955,2955,2955,0
20231213,140100,81900260,2955,2955,2955,2955,0
20231213,140000,81900260,2955,2955,2955,2955,0
20231213,135900,81900260,2955,2955,2955,2955,0
20231213,135800,81900260,2955,2955,2955,2955,200
20231213,135700,81309260,2950,2950,2950,2950,0
20231213,135600,81309260,2950,2950,2950,2950,0
20231213,135500,81309260,2950,2950,2950,2950,0
20231213,135400,81309260,2950,2950,2950,2950,20
20231213,135300,81250260,2950,2950,2950,2950,30
20231213,135200,81161760,2955,2955,2955,2955,0
20231213,135100,81161760,2955,2955,2955,2955,0
20231213,135000,81161760,2955,2955,2955,2955,0
20231213,134900,81161760,2955,2955,2955,2955,0
20231213,134800,81161760,2955,2955,2955,2955,0
20231213,134700,81161760,2955,2955,2955,2955,0
20231213,134600,81161760,2955,2955,2955,2955,0
20231213,134500,81161760,2955,2955,2955,2955,0
20231213,134400,81161760,2955,2955,2955,2955,0
20231213,134300,81161760,2955,2955,2955,2955,0
20231213,134200,81161760,2955,2955,2955,2955,0
20231213,134100,81161760,2955,2955,2955,2955,16
20231213,134000,81114480,2955,2955,2955,2955,61
20231213,133900,80934225,2955,2955,2955,2955,0
20231213,133800,80934225,2955,2955,2955,2955,0
20231213,133700,80934225,2955,2955,2955,2955,0
20231213,133600,80934225,2955,2955,2955,2955,0
20231213,133500,80934225,2955,2955,2955,2955,0
20231213,133400,80934225,2955,2955,2955,2955,0
20231213,133300,80934225,2955,2955,2955,2955,0
20231213,133200,80934225,2955,2955,2955,2955,0
20231213,133100,80934225,2955,2955,2955,2955,0
20231213,133000,80934225,2955,2955,2955,2955,0
20231213,132900,80934225,2955,2955,2955,2955,0
20231213,132800,80934225,2955,2955,2955,2955,0
20231213,132700,80934225,2955,2955,2955,2955,0
20231213,132600,80934225,2955,2955,2955,2955,0
20231213,132500,80934225,2955,2955,2955,2955,0
20231213,132400,80934225,2955,2955,2955,2955,0
20231213,132300,80934225,2955,2955,2955,2955,0
20231213,132200,80934225,2955,2955,2955,2955,0
20231213,132100,80934225,2955,2955,2955,2955,0
20231213,132000,80934225,2955,2955,2955,2955,0
20231213,131900,80934225,2955,2955,2955,2955,0
20231213,131800,80934225,2955,2955,2955,2955,0
20231213,131700,80934225,2955,2955,2955,2955,0
20231213,131600,80934225,2955,2955,2955,2955,0
20231213,131500,80934225,2955,2955,2955,2955,0
20231213,131400,80934225,2955,2955,2955,2955,0
20231213,131300,80934225,2955,2955,2955,2955,0
20231213,131200,80934225,2955,2955,2955,2955,0
20231213,131100,80934225,2955,2955,2955,2955,0
20231213,131000,80934225,2955,2955,2955,2955,100
20231213,130900,80638725,2955,2955,2955,2955,0
20231213,130800,80638725,2955,2955,2955,2955,0
20231213,130700,80638725,2955,2955,2955,2955,0
20231213,130600,80638725,2955,2955,2955,2955,0
20231213,130500,80638725,2955,2955,2955,2955,0
20231213,130400,80638725,2955,2955,2955,2955,0
20231213,130300,80638725,2955,2955,2955,2955,0
20231213,130200,80638725,2955,2955,2955,2955,0
20231213,130100,80638725,2955,2955,2955,2955,0
20231213,130000,80638725,2955,2955,2955,2955,0
20231213,125900,80638725,2955,2955,2955,2955,130
20231213,125800,80254575,2955,2955,2955,2955,0
20231213,125700,80254575,2955,2955,2955,2955,0
20231213,125600,80254575,2955,2955,2955,2955,0
20231213,125500,80254575,2955,2955,2955,2955,0
20231213,125400,80254575,2955,2955,2955,2955,0
20231213,125300,80254575,2955,2955,2955,2955,0
20231213,125200,80254575,2955,2955,2955,2955,0
20231213,125100,80254575,2955,2955,2955,2955,0
20231213,125000,80254575,2955,2955,2955,2955,0
20231213,124900,80254575,2955,2955,2955,2955,0
20231213,124800,80254575,2955,2955,2955,2955,0
20231213,124700,80254575,2955,2955,2955,2955,0
20231213,124600,80254575,2955,2955,2955,2955,0
20231213,124500,80254575,2955,2955,2955,2955,0
20231213,124400,80254575,2955,2955,2955,2955,0
20231213,124300,80254575,2955,2955,2955,2955,0
20231213,124200,80254575,2955,2955,2955,2955,0
20231213,124100,80254575,2955,2955,2955,2955,0
20231213,124000,80254575,2955,2955,2955,2955,0
20231213,123900,80254575,2955,2955,2955,2955,0
20231213,123800,80254575,2955,2955,2955,2955,0
20231213,123700,80254575,2955,2955,2955,2955,0
20231213,123600,80254575,2955,2955,2955,2955,0
20231213,123500,80254575,2955,2955,2955,2955,0
20231213,123400,80254575,2955,2955,2955,2955,0
20231213,123300,80254575,2955,2955,2955,2955,0
20231213,123200,80254575,2955,2955,2955,2955,10
20231213,123100,80225025,2980,2980,2980,2980,0
20231213,123000,80225025,2980,2980,2980,2980,5
20231213,122900,80210125,2980,2980,2980,2980,0
20231213,122800,80210125,2980,2980,2980,2980,200
20231213,122700,79614125,2980,2980,2980,2980,0
20231213,122600,79614125,2980,2980,2980,2980,0
20231213,122500,79614125,2980,2980,2980,2980,0
20231213,122400,79614125,2980,2980,2980,2980,0
20231213,122300,79614125,2980,2980,2980,2980,0
20231213,122200,79614125,2980,2980,2980,2980,0
20231213,122100,79614125,2980,2980,2980,2980,0
20231213,122000,79614125,2980,2980,2980,2980,0
20231213,121900,79614125,2980,2980,2980,2980,0
20231213,121800,79614125,2980,2980,2980,2980,100
20231213,121700,79316125,2990,2990,2990,2990,7
20231213,121600,79295195,2990,2990,2990,2990,0
20231213,121500,79295195,2990,2990,2990,2990,0
20231213,121400,79295195,2990,2990,2990,2990,0
20231213,121300,79295195,2990,2990,2990,2990,0
20231213,121200,79295195,2990,2990,2990,2990,4
20231213,121100,79283235,2995,2995,2995,2995,0
20231213,121000,79283235,2995,2965,2995,2965,610
20231213,120900,77462630,2965,2965,2965,2965,0
20231213,120800,77462630,2965,2965,2965,2965,0
20231213,120700,77462630,2965,2965,2965,2965,0
20231213,120600,77462630,2965,2965,2965,2965,0
20231213,120500,77462630,2965,2965,2965,2965,0
20231213,120400,77462630,2965,2965,2965,2965,0
20231213,120300,77462630,2965,2965,2965,2965,0
20231213,120200,77462630,2965,2965,2965,2965,3
20231213,120100,77453735,2955,2955,2955,2955,0
20231213,120000,77453735,2955,2955,2955,2955,0
20231213,115900,77453735,2955,2955,2955,2955,0
20231213,115800,77453735,2955,2955,2955,2955,0
20231213,115700,77453735,2955,2955,2955,2955,0
20231213,115600,77453735,2955,2955,2955,2955,0
20231213,115500,77453735,2955,2955,2955,2955,0
20231213,115400,77453735,2955,2955,2955,2955,0
20231213,115300,77453735,2955,2955,2955,2955,0
20231213,115200,77453735,2955,2955,2955,2955,0
20231213,115100,77453735,2955,2955,2955,2955,0
20231213,115000,77453735,2955,2955,2955,2955,207
20231213,114900,76842050,2955,2955,2955,2955,0
20231213,114800,76842050,2955,2955,2955,2955,0
20231213,114700,76842050,2955,2955,2955,2955,1
20231213,114600,76839095,2955,2955,2955,2955,0
20231213,114500,76839095,2955,2955,2955,2955,0
20231213,114400,76839095,2955,2955,2955,2955,0
20231213,114300,76839095,2955,2955,2955,2955,0
20231213,114200,76839095,2955,2955,2955,2955,0
20231213,114100,76839095,2955,2955,2955,2955,0
20231213,114000,76839095,2955,2955,2955,2955,0
20231213,113900,76839095,2955,2955,2955,2955,0
20231213,113800,76839095,2955,2955,2955,2955,0
20231213,113700,76839095,2955,2955,2955,2955,0
20231213,113600,76839095,2955,2955,2955,2955,0
20231213,113500,76839095,2955,2955,2955,2955,0
20231213,113400,76839095,2955,2955,2955,2955,0
20231213,113300,76839095,2955,2955,2955,2955,0
20231213,113200,76839095,2955,2955,2955,2955,0
20231213,113100,76839095,2955,2955,2955,2955,51
20231213,113000,76688390,2955,2955,2955,2955,0
20231213,112900,76688390,2955,2955,2955,2955,72
20231213,112800,76475630,2955,2955,2955,2955,0
20231213,112700,76475630,2955,2955,2955,2955,0
20231213,112600,76475630,2955,2955,2955,2955,0
20231213,112500,76475630,2955,2955,2955,2955,0
20231213,112400,76475630,2955,2955,2955,2955,51
20231213,112300,76324925,2955,2955,2955,2955,0
20231213,112200,76324925,2955,2955,2955,2955,100
20231213,112100,76029425,2955,2955,2955,2955,0
20231213,112000,76029425,2955,2955,2955,2955,0
20231213,111900,76029425,2955,2955,2955,2955,40
20231213,111800,75911225,2955,2955,2955,2955,0
20231213,111700,75911225,2955,2955,2955,2955,12
20231213,111600,75875765,2950,2950,2950,2950,111
20231213,111500,75548315,2950,2945,2950,2945,743
20231213,111400,73358520,2930,2930,2930,2930,10388
20231213,111300,42921680,2930,2930,2930,2930,1
20231213,111200,42918750,2930,2930,2930,2930,0
20231213,111100,42918750,2930,2930,2930,2930,1
20231213,111000,42915820,2930,2930,2930,2930,0
20231213,110900,42915820,2930,2930,2930,2930,10
20231213,110800,42886520,2930,2930,2930,2930,14
20231213,110700,42845500,2930,2930,2930,2930,0
20231213,110600,42845500,2930,2930,2930,2930,30
20231213,110500,42757600,2930,2925,2930,2925,1579
20231213,110400,38138970,2925,2925,2925,2925,15
20231213,110300,38095095,2925,2925,2925,2925,100
20231213,110200,37802595,2925,2925,2925,2925,0
20231213,110100,37802595,2925,2925,2925,2925,0
20231213,110000,37802595,2925,2925,2925,2925,0
20231213,105900,37802595,2925,2925,2925,2925,5
20231213,105800,37787970,2925,2925,2925,2925,0
20231213,105700,37787970,2925,2925,2925,2925,0
20231213,105600,37787970,2925,2925,2925,2925,55
20231213,105500,37627095,2925,2925,2925,2925,0
20231213,105400,37627095,2925,2925,2925,2925,100
20231213,105300,37334595,2925,2925,2925,2925,19
20231213,105200,37279020,2925,2925,2925,2925,0
20231213,105100,37279020,2925,2925,2925,2925,25
20231213,105000,37205895,2925,2925,2925,2925,0
20231213,104900,37205895,2925,2925,2925,2925,2
20231213,104800,37200045,2925,2925,2925,2925,0
20231213,104700,37200045,2925,2925,2925,2925,10
20231213,104600,37170795,2925,2925,2925,2925,21
20231213,104500,37109370,2925,2925,2925,2925,2
20231213,104400,37103520,2925,2930,2930,2925,3883
20231213,104300,25744035,2930,2930,2930,2930,183
20231213,104200,25207845,2930,2930,2930,2930,1
20231213,104100,25204915,2935,2935,2935,2935,68
20231213,104000,25005335,2935,2935,2935,2935,4
20231213,103900,24993595,2935,2935,2935,2935,0
20231213,103800,24993595,2935,2935,2935,2935,0
20231213,103700,24993595,2935,2935,2935,2935,0
20231213,103600,24993595,2935,2935,2935,2935,20
20231213,103500,24934895,2935,2935,2935,2935,5
20231213,103400,24920220,2935,2935,2935,2935,7
20231213,103300,24899675,2930,2930,2930,2930,0
20231213,103200,24899675,2930,2930,2930,2930,0
20231213,103100,24899675,2930,2930,2930,2930,0
20231213,103000,24899675,2930,2930,2930,2930,0
20231213,102900,24899675,2930,2930,2930,2930,0
20231213,102800,24899675,2930,2930,2930,2930,0
20231213,102700,24899675,2930,2930,2930,2930,0
20231213,102600,24899675,2930,2930,2930,2930,0
20231213,102500,24899675,2930,2930,2930,2930,10
20231213,102400,24870375,2930,2930,2930,2930,0
20231213,102300,24870375,2930,2930,2930,2930,0
20231213,102200,24870375,2930,2930,2930,2930,0
20231213,102100,24870375,2930,2930,2930,2930,0
20231213,102000,24870375,2930,2930,2930,2930,0
20231213,101900,24870375,2930,2930,2930,2930,0
20231213,101800,24870375,2930,2930,2930,2930,0
20231213,101700,24870375,2930,2930,2930,2930,252
20231213,101600,24132015,2930,2935,2935,2930,102
20231213,101500,23832655,2935,2935,2935,2935,0
20231213,101400,23832655,2935,2935,2935,2935,0
20231213,101300,23832655,2935,2935,2935,2935,0
20231213,101200,23832655,2935,2935,2935,2935,0
20231213,101100,23832655,2935,2935,2935,2935,30
20231213,101000,23744605,2935,2935,2935,2935,0
20231213,100900,23744605,2935,2935,2935,2935,0
20231213,100800,23744605,2935,2935,2935,2935,1
20231213,100700,23741670,2935,2935,2935,2935,0
20231213,100600,23741670,2935,2935,2935,2935,0
20231213,100500,23741670,2935,2935,2935,2935,1
20231213,100400,23738735,2930,2930,2930,2930,0
20231213,100300,23738735,2930,2930,2930,2930,0
20231213,100200,23738735,2930,2930,2930,2930,0
20231213,100100,23738735,2930,2930,2930,2930,0
20231213,100000,23738735,2930,2930,2930,2930,0
20231213,095900,23738735,2930,2930,2930,2930,0
20231213,095800,23738735,2930,2930,2930,2930,0
20231213,095700,23738735,2930,2930,2930,2930,0
20231213,095600,23738735,2930,2930,2930,2930,0
20231213,095500,23738735,2930,2930,2930,2930,0
20231213,095400,23738735,2930,2930,2930,2930,0
20231213,095300,23738735,2930,2930,2930,2930,0
20231213,095200,23738735,2930,2930,2930,2930,0
20231213,095100,23738735,2930,2930,2930,2930,0
20231213,095000,23738735,2930,2930,2930,2930,0
20231213,094900,23738735,2930,2930,2930,2930,2
20231213,094800,23732875,2930,2930,2930,2930,0
20231213,094700,23732875,2930,2930,2930,2930,0
20231213,094600,23732875,2930,2930,2930,2930,0
20231213,094500,23732875,2930,2930,2930,2930,0
20231213,094400,23732875,2930,2930,2930,2930,10
20231213,094300,23703575,2930,2930,2930,2930,200
20231213,094200,23117575,2935,2935,2935,2935,0
20231213,094100,23117575,2935,2935,2935,2935,0
20231213,094000,23117575,2935,2935,2935,2935,0
20231213,093900,23117575,2935,2935,2935,2935,3
20231213,093800,23108770,2935,2935,2935,2935,0
20231213,093700,23108770,2935,2930,2935,2930,32
20231213,093600,23014910,2930,2935,2935,2930,8
20231213,093500,22991435,2935,2935,2935,2935,1
20231213,093400,22988500,2915,2935,2935,2915,2602
20231213,093300,15385420,2930,2930,2930,2930,59
20231213,093200,15212550,2930,2930,2930,2930,1000
20231213,093100,12282550,2930,2930,2930,2930,10
20231213,093000,12253250,2930,2930,2930,2930,734
20231213,092900,10102630,2935,2935,2935,2935,2
20231213,092800,10096760,2935,2930,2935,2930,12
20231213,092700,10061585,2935,2935,2935,2935,500
20231213,092600,8594085,2930,2930,2930,2930,0
20231213,092500,8594085,2930,2930,2930,2930,0
20231213,092400,8594085,2930,2930,2930,2930,0
20231213,092300,8594085,2930,2935,2935,2930,325
20231213,092200,7641305,2935,2935,2935,2935,1
20231213,092100,7638370,2935,2945,2945,2935,3
20231213,092000,7629550,2930,2930,2930,2930,0
20231213,091900,7629550,2930,2930,2930,2930,0
20231213,091800,7629550,2930,2930,2930,2930,0
20231213,091700,7629550,2930,2930,2930,2930,0
20231213,091600,7629550,2930,2930,2930,2930,0
20231213,091500,7629550,2930,2930,2930,2930,0
20231213,091400,7629550,2930,2930,2930,2930,102
20231213,091300,7330690,2930,2930,2930,2930,239
20231213,091200,6630420,2950,2950,2950,2950,1
20231213,091100,6627470,2955,2955,2955,2955,165
20231213,091000,6139895,2925,2935,2935,2925,44
20231213,090900,6010955,2955,2955,2955,2955,189
20231213,090800,5452460,2955,2955,2955,2955,0
20231213,090700,5452460,2955,2955,2955,2955,1
20231213,090600,5449505,2960,2950,2960,2950,274
20231213,090500,4638545,2935,2935,2935,2935,49
20231213,090400,4494730,2935,2935,2935,2935,699
20231213,090300,2443165,2935,2935,2935,2935,190
20231213,090200,1885515,2935,2935,2935,2935,131
20231213,090100,1501030,2935,2935,2935,2935,10
20231213,090000,1471680,2920,2920,2920,2920,504