KissMeData/171120/min/candle-20231211.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231211,202500,84231790,3340,3340,3340,3340,427
20231211,202400,84231790,3340,3340,3340,3340,0
20231211,202300,84231790,3340,3340,3340,3340,0
20231211,202200,84231790,3340,3340,3340,3340,0
20231211,202100,84231790,3340,3340,3340,3340,0
20231211,202000,84231790,3340,3340,3340,3340,0
20231211,201900,84231790,3340,3340,3340,3340,0
20231211,201800,84231790,3340,3340,3340,3340,0
20231211,201700,84231790,3340,3340,3340,3340,0
20231211,201600,84231790,3340,3340,3340,3340,0
20231211,201500,84231790,3340,3340,3340,3340,0
20231211,201400,84231790,3340,3340,3340,3340,0
20231211,201300,84231790,3340,3340,3340,3340,0
20231211,201200,84231790,3340,3340,3340,3340,0
20231211,201100,84231790,3340,3340,3340,3340,0
20231211,201000,84231790,3340,3340,3340,3340,0
20231211,200900,84231790,3340,3340,3340,3340,0
20231211,200800,84231790,3340,3340,3340,3340,0
20231211,200700,84231790,3340,3340,3340,3340,0
20231211,200600,84231790,3340,3340,3340,3340,0
20231211,200500,84231790,3340,3340,3340,3340,0
20231211,200400,84231790,3340,3340,3340,3340,0
20231211,200300,84231790,3340,3340,3340,3340,0
20231211,200200,84231790,3340,3340,3340,3340,0
20231211,200100,84231790,3340,3340,3340,3340,0
20231211,200000,84231790,3340,3340,3340,3340,0
20231211,195900,84231790,3340,3340,3340,3340,0
20231211,195800,84231790,3340,3340,3340,3340,0
20231211,195700,84231790,3340,3340,3340,3340,0
20231211,195600,84231790,3340,3340,3340,3340,0
20231211,195500,84231790,3340,3340,3340,3340,427
20231211,195400,84231790,3340,3340,3340,3340,0
20231211,195300,84231790,3340,3340,3340,3340,0
20231211,195200,84231790,3340,3340,3340,3340,0
20231211,195100,84231790,3340,3340,3340,3340,0
20231211,195000,84231790,3340,3340,3340,3340,0
20231211,194900,84231790,3340,3340,3340,3340,0
20231211,194800,84231790,3340,3340,3340,3340,0
20231211,194700,84231790,3340,3340,3340,3340,0
20231211,194600,84231790,3340,3340,3340,3340,0
20231211,194500,84231790,3340,3340,3340,3340,0
20231211,194400,84231790,3340,3340,3340,3340,0
20231211,194300,84231790,3340,3340,3340,3340,0
20231211,194200,84231790,3340,3340,3340,3340,0
20231211,194100,84231790,3340,3340,3340,3340,0
20231211,194000,84231790,3340,3340,3340,3340,0
20231211,193900,84231790,3340,3340,3340,3340,0
20231211,193800,84231790,3340,3340,3340,3340,0
20231211,193700,84231790,3340,3340,3340,3340,0
20231211,193600,84231790,3340,3340,3340,3340,0
20231211,193500,84231790,3340,3340,3340,3340,0
20231211,193400,84231790,3340,3340,3340,3340,0
20231211,193300,84231790,3340,3340,3340,3340,0
20231211,193200,84231790,3340,3340,3340,3340,0
20231211,193100,84231790,3340,3340,3340,3340,0
20231211,193000,84231790,3340,3340,3340,3340,0
20231211,192900,84231790,3340,3340,3340,3340,0
20231211,192800,84231790,3340,3340,3340,3340,0
20231211,192700,84231790,3340,3340,3340,3340,0
20231211,192600,84231790,3340,3340,3340,3340,0
20231211,192500,84231790,3340,3340,3340,3340,427
20231211,192400,84231790,3340,3340,3340,3340,0
20231211,192300,84231790,3340,3340,3340,3340,0
20231211,192200,84231790,3340,3340,3340,3340,0
20231211,192100,84231790,3340,3340,3340,3340,0
20231211,192000,84231790,3340,3340,3340,3340,0
20231211,191900,84231790,3340,3340,3340,3340,0
20231211,191800,84231790,3340,3340,3340,3340,0
20231211,191700,84231790,3340,3340,3340,3340,0
20231211,191600,84231790,3340,3340,3340,3340,0
20231211,191500,84231790,3340,3340,3340,3340,0
20231211,191400,84231790,3340,3340,3340,3340,0
20231211,191300,84231790,3340,3340,3340,3340,0
20231211,191200,84231790,3340,3340,3340,3340,0
20231211,191100,84231790,3340,3340,3340,3340,0
20231211,191000,84231790,3340,3340,3340,3340,0
20231211,190900,84231790,3340,3340,3340,3340,0
20231211,190800,84231790,3340,3340,3340,3340,0
20231211,190700,84231790,3340,3340,3340,3340,0
20231211,190600,84231790,3340,3340,3340,3340,0
20231211,190500,84231790,3340,3340,3340,3340,0
20231211,190400,84231790,3340,3340,3340,3340,0
20231211,190300,84231790,3340,3340,3340,3340,0
20231211,190200,84231790,3340,3340,3340,3340,0
20231211,190100,84231790,3340,3340,3340,3340,0
20231211,190000,84231790,3340,3340,3340,3340,0
20231211,185900,84231790,3340,3340,3340,3340,0
20231211,185800,84231790,3340,3340,3340,3340,0
20231211,185700,84231790,3340,3340,3340,3340,0
20231211,185600,84231790,3340,3340,3340,3340,0
20231211,185500,84231790,3340,3340,3340,3340,427
20231211,185400,84231790,3340,3340,3340,3340,0
20231211,185300,84231790,3340,3340,3340,3340,0
20231211,185200,84231790,3340,3340,3340,3340,0
20231211,185100,84231790,3340,3340,3340,3340,0
20231211,185000,84231790,3340,3340,3340,3340,0
20231211,184900,84231790,3340,3340,3340,3340,0
20231211,184800,84231790,3340,3340,3340,3340,0
20231211,184700,84231790,3340,3340,3340,3340,0
20231211,184600,84231790,3340,3340,3340,3340,0
20231211,184500,84231790,3340,3340,3340,3340,0
20231211,184400,84231790,3340,3340,3340,3340,0
20231211,184300,84231790,3340,3340,3340,3340,0
20231211,184200,84231790,3340,3340,3340,3340,0
20231211,184100,84231790,3340,3340,3340,3340,0
20231211,184000,84231790,3340,3340,3340,3340,0
20231211,183900,84231790,3340,3340,3340,3340,0
20231211,183800,84231790,3340,3340,3340,3340,0
20231211,183700,84231790,3340,3340,3340,3340,0
20231211,183600,84231790,3340,3340,3340,3340,0
20231211,183500,84231790,3340,3340,3340,3340,0
20231211,183400,84231790,3340,3340,3340,3340,0
20231211,183300,84231790,3340,3340,3340,3340,0
20231211,183200,84231790,3340,3340,3340,3340,0
20231211,183100,84231790,3340,3340,3340,3340,0
20231211,183000,84231790,3340,3340,3340,3340,0
20231211,182900,84231790,3340,3340,3340,3340,0
20231211,182800,84231790,3340,3340,3340,3340,0
20231211,182700,84231790,3340,3340,3340,3340,0
20231211,182600,84231790,3340,3340,3340,3340,0
20231211,182500,84231790,3340,3340,3340,3340,427
20231211,182400,84231790,3340,3340,3340,3340,0
20231211,182300,84231790,3340,3340,3340,3340,0
20231211,182200,84231790,3340,3340,3340,3340,0
20231211,182100,84231790,3340,3340,3340,3340,0
20231211,182000,84231790,3340,3340,3340,3340,0
20231211,181900,84231790,3340,3340,3340,3340,0
20231211,181800,84231790,3340,3340,3340,3340,0
20231211,181700,84231790,3340,3340,3340,3340,0
20231211,181600,84231790,3340,3340,3340,3340,0
20231211,181500,84231790,3340,3340,3340,3340,0
20231211,181400,84231790,3340,3340,3340,3340,0
20231211,181300,84231790,3340,3340,3340,3340,0
20231211,181200,84231790,3340,3340,3340,3340,0
20231211,181100,84231790,3340,3340,3340,3340,0
20231211,181000,84231790,3340,3340,3340,3340,0
20231211,180900,84231790,3340,3340,3340,3340,0
20231211,180800,84231790,3340,3340,3340,3340,0
20231211,180700,84231790,3340,3340,3340,3340,0
20231211,180600,84231790,3340,3340,3340,3340,0
20231211,180500,84231790,3340,3340,3340,3340,0
20231211,180400,84231790,3340,3340,3340,3340,0
20231211,180300,84231790,3340,3340,3340,3340,0
20231211,180200,84231790,3340,3340,3340,3340,0
20231211,180100,84231790,3340,3340,3340,3340,0
20231211,180000,84231790,3340,3340,3340,3340,0
20231211,175900,84231790,3340,3340,3340,3340,0
20231211,175800,84231790,3340,3340,3340,3340,0
20231211,175700,84231790,3340,3340,3340,3340,0
20231211,175600,84231790,3340,3340,3340,3340,0
20231211,175500,84231790,3340,3340,3340,3340,427
20231211,175400,84231790,3340,3340,3340,3340,0
20231211,175300,84231790,3340,3340,3340,3340,0
20231211,175200,84231790,3340,3340,3340,3340,0
20231211,175100,84231790,3340,3340,3340,3340,0
20231211,175000,84231790,3340,3340,3340,3340,0
20231211,174900,84231790,3340,3340,3340,3340,0
20231211,174800,84231790,3340,3340,3340,3340,0
20231211,174700,84231790,3340,3340,3340,3340,0
20231211,174600,84231790,3340,3340,3340,3340,0
20231211,174500,84231790,3340,3340,3340,3340,0
20231211,174400,84231790,3340,3340,3340,3340,0
20231211,174300,84231790,3340,3340,3340,3340,0
20231211,174200,84231790,3340,3340,3340,3340,0
20231211,174100,84231790,3340,3340,3340,3340,0
20231211,174000,84231790,3340,3340,3340,3340,0
20231211,173900,84231790,3340,3340,3340,3340,0
20231211,173800,84231790,3340,3340,3340,3340,0
20231211,173700,84231790,3340,3340,3340,3340,0
20231211,173600,84231790,3340,3340,3340,3340,0
20231211,173500,84231790,3340,3340,3340,3340,0
20231211,173400,84231790,3340,3340,3340,3340,0
20231211,173300,84231790,3340,3340,3340,3340,0
20231211,173200,84231790,3340,3340,3340,3340,0
20231211,173100,84231790,3340,3340,3340,3340,0
20231211,173000,84231790,3340,3340,3340,3340,0
20231211,172900,84231790,3340,3340,3340,3340,0
20231211,172800,84231790,3340,3340,3340,3340,0
20231211,172700,84231790,3340,3340,3340,3340,0
20231211,172600,84231790,3340,3340,3340,3340,0
20231211,172500,84231790,3340,3340,3340,3340,427
20231211,172400,84231790,3340,3340,3340,3340,0
20231211,172300,84231790,3340,3340,3340,3340,0
20231211,172200,84231790,3340,3340,3340,3340,0
20231211,172100,84231790,3340,3340,3340,3340,0
20231211,172000,84231790,3340,3340,3340,3340,0
20231211,171900,84231790,3340,3340,3340,3340,0
20231211,171800,84231790,3340,3340,3340,3340,0
20231211,171700,84231790,3340,3340,3340,3340,0
20231211,171600,84231790,3340,3340,3340,3340,0
20231211,171500,84231790,3340,3340,3340,3340,0
20231211,171400,84231790,3340,3340,3340,3340,0
20231211,171300,84231790,3340,3340,3340,3340,0
20231211,171200,84231790,3340,3340,3340,3340,0
20231211,171100,84231790,3340,3340,3340,3340,0
20231211,171000,84231790,3340,3340,3340,3340,0
20231211,170900,84231790,3340,3340,3340,3340,0
20231211,170800,84231790,3340,3340,3340,3340,0
20231211,170700,84231790,3340,3340,3340,3340,0
20231211,170600,84231790,3340,3340,3340,3340,0
20231211,170500,84231790,3340,3340,3340,3340,0
20231211,170400,84231790,3340,3340,3340,3340,0
20231211,170300,84231790,3340,3340,3340,3340,0
20231211,170200,84231790,3340,3340,3340,3340,0
20231211,170100,84231790,3340,3340,3340,3340,0
20231211,170000,84231790,3340,3340,3340,3340,0
20231211,165900,84231790,3340,3340,3340,3340,0
20231211,165800,84231790,3340,3340,3340,3340,0
20231211,165700,84231790,3340,3340,3340,3340,0
20231211,165600,84231790,3340,3340,3340,3340,0
20231211,165500,84231790,3340,3340,3340,3340,427
20231211,165400,84231790,3340,3340,3340,3340,0
20231211,165300,84231790,3340,3340,3340,3340,0
20231211,165200,84231790,3340,3340,3340,3340,0
20231211,165100,84231790,3340,3340,3340,3340,0
20231211,165000,84231790,3340,3340,3340,3340,0
20231211,164900,84231790,3340,3340,3340,3340,0
20231211,164800,84231790,3340,3340,3340,3340,0
20231211,164700,84231790,3340,3340,3340,3340,0
20231211,164600,84231790,3340,3340,3340,3340,0
20231211,164500,84231790,3340,3340,3340,3340,0
20231211,164400,84231790,3340,3340,3340,3340,0
20231211,164300,84231790,3340,3340,3340,3340,0
20231211,164200,84231790,3340,3340,3340,3340,0
20231211,164100,84231790,3340,3340,3340,3340,0
20231211,164000,84231790,3340,3340,3340,3340,0
20231211,163900,84231790,3340,3340,3340,3340,0
20231211,163800,84231790,3340,3340,3340,3340,0
20231211,163700,84231790,3340,3340,3340,3340,0
20231211,163600,84231790,3340,3340,3340,3340,0
20231211,163500,84231790,3340,3340,3340,3340,0
20231211,163400,84231790,3340,3340,3340,3340,0
20231211,163300,84231790,3340,3340,3340,3340,0
20231211,163200,84231790,3340,3340,3340,3340,0
20231211,163100,84231790,3340,3340,3340,3340,0
20231211,163000,84231790,3340,3340,3340,3340,0
20231211,162900,84231790,3340,3340,3340,3340,0
20231211,162800,84231790,3340,3340,3340,3340,0
20231211,162700,84231790,3340,3340,3340,3340,0
20231211,162600,84231790,3340,3340,3340,3340,0
20231211,162500,84231790,3340,3340,3340,3340,427
20231211,162400,84231790,3340,3340,3340,3340,0
20231211,162300,84231790,3340,3340,3340,3340,0
20231211,162200,84231790,3340,3340,3340,3340,0
20231211,162100,84231790,3340,3340,3340,3340,0
20231211,162000,84231790,3340,3340,3340,3340,0
20231211,161900,84231790,3340,3340,3340,3340,0
20231211,161800,84231790,3340,3340,3340,3340,0
20231211,161700,84231790,3340,3340,3340,3340,0
20231211,161600,84231790,3340,3340,3340,3340,0
20231211,161500,84231790,3340,3340,3340,3340,0
20231211,161400,84231790,3340,3340,3340,3340,0
20231211,161300,84231790,3340,3340,3340,3340,0
20231211,161200,84231790,3340,3340,3340,3340,0
20231211,161100,84231790,3340,3340,3340,3340,0
20231211,161000,84231790,3340,3340,3340,3340,0
20231211,160900,84231790,3340,3340,3340,3340,0
20231211,160800,84231790,3340,3340,3340,3340,0
20231211,160700,84231790,3340,3340,3340,3340,0
20231211,160600,84231790,3340,3340,3340,3340,0
20231211,160500,84231790,3340,3340,3340,3340,0
20231211,160400,84231790,3340,3340,3340,3340,0
20231211,160300,84231790,3340,3340,3340,3340,0
20231211,160200,84231790,3340,3340,3340,3340,0
20231211,160100,84231790,3340,3340,3340,3340,0
20231211,160000,84231790,3340,3340,3340,3340,0
20231211,155900,84231790,3340,3340,3340,3340,0
20231211,155800,84231790,3340,3340,3340,3340,0
20231211,155700,84231790,3340,3340,3340,3340,0
20231211,155600,84231790,3340,3340,3340,3340,0
20231211,155500,84231790,3340,3340,3340,3340,427
20231211,155400,84231790,3340,3340,3340,3340,0
20231211,155300,84231790,3340,3340,3340,3340,0
20231211,155200,84231790,3340,3340,3340,3340,0
20231211,155100,84231790,3340,3340,3340,3340,0
20231211,155000,84231790,3340,3340,3340,3340,0
20231211,154900,84231790,3340,3340,3340,3340,0
20231211,154800,84231790,3340,3340,3340,3340,0
20231211,154700,84231790,3340,3340,3340,3340,0
20231211,154600,84231790,3340,3340,3340,3340,0
20231211,154500,84231790,3340,3340,3340,3340,0
20231211,154400,84231790,3340,3340,3340,3340,0
20231211,154300,84231790,3340,3340,3340,3340,0
20231211,154200,84231790,3340,3340,3340,3340,0
20231211,154100,84231790,3340,3340,3340,3340,0
20231211,154000,84231790,3340,3340,3340,3340,0
20231211,153900,84231790,3340,3340,3340,3340,0
20231211,153800,84231790,3340,3340,3340,3340,0
20231211,153700,84231790,3340,3340,3340,3340,0
20231211,153600,84231790,3340,3340,3340,3340,0
20231211,153500,84231790,3340,3340,3340,3340,0
20231211,153400,84231790,3340,3340,3340,3340,0
20231211,153300,84231790,3340,3340,3340,3340,0
20231211,153200,84231790,3340,3340,3340,3340,0
20231211,153100,84231790,3340,3340,3340,3340,0
20231211,153000,84231790,3340,3340,3340,3340,427
20231211,152900,82805610,3340,3340,3340,3340,0
20231211,152800,82805610,3340,3340,3340,3340,0
20231211,152700,82805610,3340,3340,3340,3340,0
20231211,152600,82805610,3340,3340,3340,3340,0
20231211,152500,82805610,3340,3340,3340,3340,0
20231211,152400,82805610,3340,3340,3340,3340,0
20231211,152300,82805610,3340,3340,3340,3340,0
20231211,152200,82805610,3340,3340,3340,3340,0
20231211,152100,82805610,3340,3340,3340,3340,0
20231211,152000,82805610,3340,3340,3340,3340,0
20231211,151900,82805610,3340,3330,3340,3325,1010
20231211,151800,79446610,3340,3340,3340,3340,0
20231211,151700,79446610,3340,3340,3340,3340,0
20231211,151600,79446610,3340,3340,3340,3340,0
20231211,151500,79446610,3340,3340,3340,3340,0
20231211,151400,79446610,3340,3340,3340,3340,0
20231211,151300,79446610,3340,3340,3340,3340,0
20231211,151200,79446610,3340,3340,3340,3340,1
20231211,151100,79443270,3330,3340,3340,3330,12
20231211,151000,79403210,3340,3335,3340,3335,151
20231211,150900,78899620,3330,3330,3330,3330,158
20231211,150800,78373480,3335,3335,3335,3335,1
20231211,150700,78370145,3330,3330,3330,3330,1
20231211,150600,78366815,3330,3335,3335,3330,232
20231211,150500,77594250,3325,3330,3330,3325,448
20231211,150400,76103390,3330,3330,3330,3330,312
20231211,150300,75064430,3340,3340,3340,3340,0
20231211,150200,75064430,3340,3330,3340,3330,49
20231211,150100,74901250,3330,3330,3330,3330,0
20231211,150000,74901250,3330,3330,3330,3330,3
20231211,145900,74891260,3340,3340,3340,3340,0
20231211,145800,74891260,3340,3340,3340,3340,0
20231211,145700,74891260,3340,3340,3340,3340,0
20231211,145600,74891260,3340,3340,3340,3340,0
20231211,145500,74891260,3340,3340,3340,3340,0
20231211,145400,74891260,3340,3340,3340,3340,0
20231211,145300,74891260,3340,3340,3340,3340,0
20231211,145200,74891260,3340,3330,3340,3330,24
20231211,145100,74811330,3335,3335,3335,3335,0
20231211,145000,74811330,3335,3335,3335,3335,99
20231211,144900,74481165,3335,3335,3335,3335,1
20231211,144800,74477830,3330,3330,3330,3330,0
20231211,144700,74477830,3330,3340,3340,3330,550
20231211,144600,72645190,3340,3340,3340,3340,0
20231211,144500,72645190,3340,3340,3340,3340,0
20231211,144400,72645190,3340,3340,3340,3340,0
20231211,144300,72645190,3340,3340,3340,3340,1
20231211,144200,72641850,3335,3335,3335,3335,0
20231211,144100,72641850,3335,3335,3335,3335,0
20231211,144000,72641850,3335,3335,3335,3335,0
20231211,143900,72641850,3335,3335,3335,3335,0
20231211,143800,72641850,3335,3335,3335,3335,0
20231211,143700,72641850,3335,3335,3335,3335,0
20231211,143600,72641850,3335,3335,3335,3335,100
20231211,143500,72308350,3340,3340,3340,3340,4
20231211,143400,72294990,3340,3340,3340,3340,10
20231211,143300,72261590,3340,3340,3340,3340,0
20231211,143200,72261590,3340,3340,3340,3340,0
20231211,143100,72261590,3340,3340,3340,3340,0
20231211,143000,72261590,3340,3340,3340,3340,0
20231211,142900,72261590,3340,3340,3340,3340,0
20231211,142800,72261590,3340,3340,3340,3340,0
20231211,142700,72261590,3340,3340,3340,3340,0
20231211,142600,72261590,3340,3340,3340,3340,193
20231211,142500,71616970,3340,3340,3340,3340,0
20231211,142400,71616970,3340,3340,3340,3340,7
20231211,142300,71593590,3345,3345,3345,3345,0
20231211,142200,71593590,3345,3345,3345,3345,0
20231211,142100,71593590,3345,3345,3345,3345,0
20231211,142000,71593590,3345,3345,3345,3345,0
20231211,141900,71593590,3345,3345,3345,3345,0
20231211,141800,71593590,3345,3345,3345,3345,0
20231211,141700,71593590,3345,3345,3345,3345,0
20231211,141600,71593590,3345,3345,3345,3345,50
20231211,141500,71426340,3345,3345,3345,3345,0
20231211,141400,71426340,3345,3345,3345,3345,1
20231211,141300,71422995,3335,3335,3335,3335,100
20231211,141200,71089495,3345,3345,3345,3345,0
20231211,141100,71089495,3345,3345,3345,3345,0
20231211,141000,71089495,3345,3345,3345,3345,0
20231211,140900,71089495,3345,3340,3345,3340,15
20231211,140800,71039390,3340,3340,3340,3340,100
20231211,140700,70705390,3340,3340,3340,3340,0
20231211,140600,70705390,3340,3340,3340,3340,0
20231211,140500,70705390,3340,3340,3340,3340,0
20231211,140400,70705390,3340,3340,3340,3340,0
20231211,140300,70705390,3340,3340,3340,3340,0
20231211,140200,70705390,3340,3340,3340,3340,0
20231211,140100,70705390,3340,3340,3340,3340,0
20231211,140000,70705390,3340,3340,3340,3340,0
20231211,135900,70705390,3340,3340,3340,3340,22
20231211,135800,70631910,3340,3340,3340,3340,0
20231211,135700,70631910,3340,3340,3340,3340,1
20231211,135600,70628570,3335,3335,3335,3335,0
20231211,135500,70628570,3335,3335,3335,3335,0
20231211,135400,70628570,3335,3335,3335,3335,0
20231211,135300,70628570,3335,3335,3335,3335,0
20231211,135200,70628570,3335,3335,3335,3335,1
20231211,135100,70625235,3340,3335,3340,3335,4
20231211,135000,70611890,3335,3335,3340,3335,31
20231211,134900,70508365,3340,3340,3340,3340,66
20231211,134800,70287925,3340,3340,3340,3340,0
20231211,134700,70287925,3340,3330,3340,3330,131
20231211,134600,69851035,3330,3330,3330,3330,0
20231211,134500,69851035,3330,3330,3330,3330,0
20231211,134400,69851035,3330,3325,3330,3325,509
20231211,134300,68157110,3330,3330,3330,3330,0
20231211,134200,68157110,3330,3330,3330,3330,0
20231211,134100,68157110,3330,3325,3330,3325,16
20231211,134000,68103905,3330,3325,3330,3325,295
20231211,133900,67121615,3330,3330,3330,3330,137
20231211,133800,66665405,3330,3330,3330,3330,0
20231211,133700,66665405,3330,3330,3330,3330,10
20231211,133600,66632105,3345,3345,3345,3345,0
20231211,133500,66632105,3345,3345,3345,3345,0
20231211,133400,66632105,3345,3345,3345,3345,0
20231211,133300,66632105,3345,3345,3345,3345,10
20231211,133200,66598655,3330,3330,3330,3330,1
20231211,133100,66595325,3345,3345,3345,3345,0
20231211,133000,66595325,3345,3345,3345,3345,0
20231211,132900,66595325,3345,3345,3345,3345,0
20231211,132800,66595325,3345,3345,3345,3345,1
20231211,132700,66591980,3330,3330,3330,3330,0
20231211,132600,66591980,3330,3330,3330,3330,0
20231211,132500,66591980,3330,3330,3330,3330,0
20231211,132400,66591980,3330,3330,3330,3330,0
20231211,132300,66591980,3330,3330,3330,3330,0
20231211,132200,66591980,3330,3330,3330,3330,300
20231211,132100,65592980,3350,3350,3350,3350,0
20231211,132000,65592980,3350,3350,3350,3350,0
20231211,131900,65592980,3350,3335,3350,3330,323
20231211,131800,64516970,3350,3350,3350,3350,0
20231211,131700,64516970,3350,3350,3350,3350,0
20231211,131600,64516970,3350,3350,3350,3350,0
20231211,131500,64516970,3350,3350,3350,3350,0
20231211,131400,64516970,3350,3350,3350,3350,0
20231211,131300,64516970,3350,3350,3350,3350,0
20231211,131200,64516970,3350,3350,3350,3350,0
20231211,131100,64516970,3350,3350,3350,3350,0
20231211,131000,64516970,3350,3350,3350,3350,0
20231211,130900,64516970,3350,3350,3350,3350,10
20231211,130800,64483470,3355,3355,3355,3355,0
20231211,130700,64483470,3355,3355,3355,3355,0
20231211,130600,64483470,3355,3355,3355,3355,0
20231211,130500,64483470,3355,3355,3355,3355,0
20231211,130400,64483470,3355,3355,3355,3355,1
20231211,130300,64480115,3360,3360,3360,3360,0
20231211,130200,64480115,3360,3360,3360,3360,0
20231211,130100,64480115,3360,3360,3360,3360,0
20231211,130000,64480115,3360,3360,3360,3360,0
20231211,125900,64480115,3360,3360,3360,3360,0
20231211,125800,64480115,3360,3360,3360,3360,0
20231211,125700,64480115,3360,3360,3360,3360,0
20231211,125600,64480115,3360,3360,3360,3360,0
20231211,125500,64480115,3360,3360,3360,3360,0
20231211,125400,64480115,3360,3360,3360,3360,0
20231211,125300,64480115,3360,3330,3360,3330,267
20231211,125200,63590105,3330,3330,3330,3330,0
20231211,125100,63590105,3330,3330,3330,3330,900
20231211,125000,60593105,3340,3340,3340,3340,0
20231211,124900,60593105,3340,3330,3340,3330,185
20231211,124800,59977045,3340,3340,3340,3340,30
20231211,124700,59876845,3330,3330,3330,3330,0
20231211,124600,59876845,3330,3330,3330,3330,0
20231211,124500,59876845,3330,3330,3330,3330,15
20231211,124400,59826895,3345,3345,3345,3345,0
20231211,124300,59826895,3345,3345,3345,3345,0
20231211,124200,59826895,3345,3345,3345,3345,0
20231211,124100,59826895,3345,3345,3345,3345,0
20231211,124000,59826895,3345,3345,3345,3345,0
20231211,123900,59826895,3345,3345,3345,3345,1
20231211,123800,59823550,3345,3345,3345,3345,2
20231211,123700,59816860,3345,3345,3345,3345,0
20231211,123600,59816860,3345,3345,3345,3345,2
20231211,123500,59810170,3345,3345,3345,3345,15
20231211,123400,59759995,3345,3345,3345,3345,10
20231211,123300,59726545,3350,3350,3350,3350,0
20231211,123200,59726545,3350,3350,3350,3350,0
20231211,123100,59726545,3350,3330,3350,3330,100
20231211,123000,59393525,3330,3330,3330,3330,21
20231211,122900,59323595,3330,3325,3330,3325,120
20231211,122800,58924495,3330,3330,3330,3330,460
20231211,122700,57392695,3350,3350,3350,3350,0
20231211,122600,57392695,3350,3350,3350,3350,0
20231211,122500,57392695,3350,3350,3350,3350,0
20231211,122400,57392695,3350,3350,3350,3350,0
20231211,122300,57392695,3350,3350,3350,3350,1
20231211,122200,57389345,3335,3335,3335,3335,2
20231211,122100,57382675,3335,3335,3335,3335,51
20231211,122000,57212590,3330,3325,3330,3320,401
20231211,121900,55877495,3330,3330,3330,3330,0
20231211,121800,55877495,3330,3330,3330,3330,0
20231211,121700,55877495,3330,3330,3330,3330,0
20231211,121600,55877495,3330,3330,3330,3330,0
20231211,121500,55877495,3330,3335,3335,3330,1165
20231211,121400,51994920,3355,3355,3355,3355,0
20231211,121300,51994920,3355,3355,3355,3355,0
20231211,121200,51994920,3355,3355,3355,3355,0
20231211,121100,51994920,3355,3335,3355,3335,131
20231211,121000,51558015,3335,3335,3335,3335,100
20231211,120900,51224515,3335,3335,3335,3335,0
20231211,120800,51224515,3335,3335,3335,3335,3
20231211,120700,51214510,3355,3355,3355,3355,0
20231211,120600,51214510,3355,3355,3355,3355,0
20231211,120500,51214510,3355,3355,3355,3355,0
20231211,120400,51214510,3355,3355,3355,3355,0
20231211,120300,51214510,3355,3355,3355,3355,0
20231211,120200,51214510,3355,3355,3355,3355,0
20231211,120100,51214510,3355,3355,3355,3355,0
20231211,120000,51214510,3355,3355,3355,3355,0
20231211,115900,51214510,3355,3355,3355,3355,0
20231211,115800,51214510,3355,3355,3355,3355,0
20231211,115700,51214510,3355,3355,3355,3355,0
20231211,115600,51214510,3355,3355,3355,3355,10
20231211,115500,51180960,3355,3355,3355,3355,0
20231211,115400,51180960,3355,3355,3355,3355,0
20231211,115300,51180960,3355,3355,3355,3355,0
20231211,115200,51180960,3355,3355,3355,3355,0
20231211,115100,51180960,3355,3355,3355,3355,0
20231211,115000,51180960,3355,3355,3355,3355,0
20231211,114900,51180960,3355,3355,3355,3355,0
20231211,114800,51180960,3355,3355,3355,3355,0
20231211,114700,51180960,3355,3355,3355,3355,0
20231211,114600,51180960,3355,3355,3355,3355,0
20231211,114500,51180960,3355,3350,3355,3350,2
20231211,114400,51174255,3350,3350,3350,3350,0
20231211,114300,51174255,3350,3350,3350,3350,0
20231211,114200,51174255,3350,3350,3350,3350,0
20231211,114100,51174255,3350,3350,3350,3350,5
20231211,114000,51157505,3350,3350,3350,3350,0
20231211,113900,51157505,3350,3350,3350,3350,0
20231211,113800,51157505,3350,3350,3350,3350,0
20231211,113700,51157505,3350,3350,3350,3350,0
20231211,113600,51157505,3350,3350,3350,3350,0
20231211,113500,51157505,3350,3350,3350,3350,0
20231211,113400,51157505,3350,3350,3350,3350,0
20231211,113300,51157505,3350,3350,3350,3350,0
20231211,113200,51157505,3350,3350,3350,3350,0
20231211,113100,51157505,3350,3350,3350,3350,0
20231211,113000,51157505,3350,3350,3350,3350,0
20231211,112900,51157505,3350,3350,3350,3350,260
20231211,112800,50286505,3350,3350,3350,3350,0
20231211,112700,50286505,3350,3350,3350,3350,1
20231211,112600,50283155,3350,3350,3350,3350,0
20231211,112500,50283155,3350,3350,3350,3350,0
20231211,112400,50283155,3350,3350,3350,3350,0
20231211,112300,50283155,3350,3350,3350,3350,0
20231211,112200,50283155,3350,3350,3350,3350,1
20231211,112100,50279805,3335,3335,3335,3335,487
20231211,112000,48655660,3335,3335,3335,3335,0
20231211,111900,48655660,3335,3335,3335,3335,0
20231211,111800,48655660,3335,3335,3335,3335,0
20231211,111700,48655660,3335,3335,3335,3335,0
20231211,111600,48655660,3335,3335,3335,3335,0
20231211,111500,48655660,3335,3335,3335,3335,0
20231211,111400,48655660,3335,3335,3335,3335,0
20231211,111300,48655660,3335,3335,3335,3335,0
20231211,111200,48655660,3335,3335,3335,3335,0
20231211,111100,48655660,3335,3335,3335,3335,0
20231211,111000,48655660,3335,3335,3335,3335,213
20231211,110900,47945305,3335,3335,3335,3335,0
20231211,110800,47945305,3335,3335,3335,3335,350
20231211,110700,46778055,3335,3335,3335,3335,0
20231211,110600,46778055,3335,3335,3335,3335,2
20231211,110500,46771385,3355,3355,3355,3355,0
20231211,110400,46771385,3355,3355,3355,3355,0
20231211,110300,46771385,3355,3355,3355,3355,0
20231211,110200,46771385,3355,3355,3355,3355,0
20231211,110100,46771385,3355,3355,3355,3355,0
20231211,110000,46771385,3355,3355,3355,3355,0
20231211,105900,46771385,3355,3355,3355,3355,0
20231211,105800,46771385,3355,3355,3355,3355,0
20231211,105700,46771385,3355,3355,3355,3355,0
20231211,105600,46771385,3355,3355,3355,3355,0
20231211,105500,46771385,3355,3355,3355,3355,0
20231211,105400,46771385,3355,3355,3355,3355,0
20231211,105300,46771385,3355,3355,3355,3355,0
20231211,105200,46771385,3355,3355,3355,3355,0
20231211,105100,46771385,3355,3355,3355,3355,0
20231211,105000,46771385,3355,3355,3355,3355,1
20231211,104900,46768030,3335,3335,3335,3335,0
20231211,104800,46768030,3335,3335,3335,3335,0
20231211,104700,46768030,3335,3335,3335,3335,1
20231211,104600,46764695,3335,3335,3335,3335,0
20231211,104500,46764695,3335,3335,3335,3335,100
20231211,104400,46431195,3355,3355,3355,3355,0
20231211,104300,46431195,3355,3355,3355,3355,0
20231211,104200,46431195,3355,3355,3355,3355,0
20231211,104100,46431195,3355,3355,3355,3355,0
20231211,104000,46431195,3355,3355,3355,3355,0
20231211,103900,46431195,3355,3355,3355,3355,1
20231211,103800,46427840,3335,3335,3335,3335,100
20231211,103700,46094340,3355,3355,3355,3355,0
20231211,103600,46094340,3355,3355,3355,3355,0
20231211,103500,46094340,3355,3355,3355,3355,0
20231211,103400,46094340,3355,3355,3355,3355,0
20231211,103300,46094340,3355,3355,3355,3355,0
20231211,103200,46094340,3355,3355,3355,3355,0
20231211,103100,46094340,3355,3355,3355,3355,0
20231211,103000,46094340,3355,3355,3355,3355,0
20231211,102900,46094340,3355,3355,3355,3355,0
20231211,102800,46094340,3355,3355,3355,3355,0
20231211,102700,46094340,3355,3355,3355,3355,1
20231211,102600,46090985,3340,3340,3340,3340,28
20231211,102500,45997465,3340,3340,3340,3340,0
20231211,102400,45997465,3340,3340,3340,3340,0
20231211,102300,45997465,3340,3340,3340,3340,65
20231211,102200,45780365,3360,3360,3360,3360,0
20231211,102100,45780365,3360,3360,3360,3360,0
20231211,102000,45780365,3360,3355,3360,3355,14
20231211,101900,45733390,3340,3340,3340,3340,0
20231211,101800,45733390,3340,3340,3340,3340,0
20231211,101700,45733390,3340,3340,3340,3340,0
20231211,101600,45733390,3340,3340,3340,3340,0
20231211,101500,45733390,3340,3340,3340,3340,0
20231211,101400,45733390,3340,3340,3340,3340,0
20231211,101300,45733390,3340,3360,3360,3340,200
20231211,101200,45064590,3360,3360,3360,3360,0
20231211,101100,45064590,3360,3360,3360,3360,0
20231211,101000,45064590,3360,3360,3360,3360,0
20231211,100900,45064590,3360,3360,3360,3360,0
20231211,100800,45064590,3360,3360,3360,3360,0
20231211,100700,45064590,3360,3360,3360,3360,0
20231211,100600,45064590,3360,3360,3360,3360,0
20231211,100500,45064590,3360,3360,3360,3360,0
20231211,100400,45064590,3360,3360,3360,3360,0
20231211,100300,45064590,3360,3360,3360,3360,4
20231211,100200,45051150,3360,3380,3380,3360,4
20231211,100100,45037690,3360,3360,3360,3360,3
20231211,100000,45027610,3380,3380,3380,3380,0
20231211,095900,45027610,3380,3380,3380,3380,100
20231211,095800,44689610,3380,3380,3380,3380,0
20231211,095700,44689610,3380,3380,3380,3380,0
20231211,095600,44689610,3380,3385,3385,3380,779
20231211,095500,42055170,3390,3375,3390,3375,2675
20231211,095400,33014635,3340,3350,3350,3330,944
20231211,095300,29866885,3355,3355,3355,3355,90
20231211,095200,29564935,3380,3380,3380,3380,0
20231211,095100,29564935,3380,3380,3380,3380,1
20231211,095000,29561555,3380,3380,3380,3380,15
20231211,094900,29510855,3380,3380,3380,3380,267
20231211,094800,28608395,3380,3375,3380,3375,4595
20231211,094700,13079105,3375,3375,3375,3375,30
20231211,094600,12977855,3375,3375,3375,3375,0
20231211,094500,12977855,3375,3375,3375,3375,0
20231211,094400,12977855,3375,3375,3375,3375,0
20231211,094300,12977855,3375,3375,3375,3375,0
20231211,094200,12977855,3375,3375,3375,3375,2
20231211,094100,12971105,3380,3375,3380,3375,10
20231211,094000,12937350,3380,3370,3380,3370,1000
20231211,093900,9563510,3375,3360,3375,3360,1000
20231211,093800,6198510,3360,3360,3360,3360,0
20231211,093700,6198510,3360,3360,3360,3360,1
20231211,093600,6195150,3360,3330,3360,3330,600
20231211,093500,4183535,3330,3330,3330,3330,0
20231211,093400,4183535,3330,3330,3330,3330,0
20231211,093300,4183535,3330,3330,3330,3330,0
20231211,093200,4183535,3330,3330,3330,3330,0
20231211,093100,4183535,3330,3330,3330,3330,0
20231211,093000,4183535,3330,3330,3330,3330,0
20231211,092900,4183535,3330,3330,3330,3330,0
20231211,092800,4183535,3330,3330,3330,3330,0
20231211,092700,4183535,3330,3330,3330,3330,0
20231211,092600,4183535,3330,3330,3330,3330,1
20231211,092500,4180205,3350,3345,3350,3345,2
20231211,092400,4173510,3350,3350,3350,3350,0
20231211,092300,4173510,3350,3350,3350,3350,0
20231211,092200,4173510,3350,3335,3350,3335,400
20231211,092100,2836940,3345,3345,3345,3345,0
20231211,092000,2836940,3345,3345,3345,3345,0
20231211,091900,2836940,3345,3345,3345,3345,0
20231211,091800,2836940,3345,3345,3345,3345,0
20231211,091700,2836940,3345,3345,3345,3345,0
20231211,091600,2836940,3345,3345,3345,3345,0
20231211,091500,2836940,3345,3345,3345,3345,0
20231211,091400,2836940,3345,3345,3345,3345,0
20231211,091300,2836940,3345,3345,3345,3345,0
20231211,091200,2836940,3345,3345,3345,3345,0
20231211,091100,2836940,3345,3345,3345,3345,0
20231211,091000,2836940,3345,3345,3345,3345,0
20231211,090900,2836940,3345,3345,3345,3345,0
20231211,090800,2836940,3345,3345,3345,3345,0
20231211,090700,2836940,3345,3345,3345,3345,0
20231211,090600,2836940,3345,3345,3345,3345,0
20231211,090500,2836940,3345,3345,3345,3345,1
20231211,090400,2833595,3305,3305,3305,3305,20
20231211,090300,2767495,3345,3345,3345,3345,1
20231211,090200,2764150,3310,3310,3310,3310,200
20231211,090100,2102150,3365,3365,3365,3365,0
20231211,090000,2102150,3365,3365,3365,3300,625