KissMeData/256150/min/candle-20231212.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231212,204800,75063910,7500,7500,7500,7500,197
20231212,204700,75063910,7500,7500,7500,7500,0
20231212,204600,75063910,7500,7500,7500,7500,0
20231212,204500,75063910,7500,7500,7500,7500,0
20231212,204400,75063910,7500,7500,7500,7500,0
20231212,204300,75063910,7500,7500,7500,7500,0
20231212,204200,75063910,7500,7500,7500,7500,0
20231212,204100,75063910,7500,7500,7500,7500,0
20231212,204000,75063910,7500,7500,7500,7500,0
20231212,203900,75063910,7500,7500,7500,7500,0
20231212,203800,75063910,7500,7500,7500,7500,0
20231212,203700,75063910,7500,7500,7500,7500,0
20231212,203600,75063910,7500,7500,7500,7500,0
20231212,203500,75063910,7500,7500,7500,7500,0
20231212,203400,75063910,7500,7500,7500,7500,0
20231212,203300,75063910,7500,7500,7500,7500,0
20231212,203200,75063910,7500,7500,7500,7500,0
20231212,203100,75063910,7500,7500,7500,7500,0
20231212,203000,75063910,7500,7500,7500,7500,0
20231212,202900,75063910,7500,7500,7500,7500,0
20231212,202800,75063910,7500,7500,7500,7500,0
20231212,202700,75063910,7500,7500,7500,7500,0
20231212,202600,75063910,7500,7500,7500,7500,0
20231212,202500,75063910,7500,7500,7500,7500,0
20231212,202400,75063910,7500,7500,7500,7500,0
20231212,202300,75063910,7500,7500,7500,7500,0
20231212,202200,75063910,7500,7500,7500,7500,0
20231212,202100,75063910,7500,7500,7500,7500,0
20231212,202000,75063910,7500,7500,7500,7500,0
20231212,201900,75063910,7500,7500,7500,7500,0
20231212,201800,75063910,7500,7500,7500,7500,197
20231212,201700,75063910,7500,7500,7500,7500,0
20231212,201600,75063910,7500,7500,7500,7500,0
20231212,201500,75063910,7500,7500,7500,7500,0
20231212,201400,75063910,7500,7500,7500,7500,0
20231212,201300,75063910,7500,7500,7500,7500,0
20231212,201200,75063910,7500,7500,7500,7500,0
20231212,201100,75063910,7500,7500,7500,7500,0
20231212,201000,75063910,7500,7500,7500,7500,0
20231212,200900,75063910,7500,7500,7500,7500,0
20231212,200800,75063910,7500,7500,7500,7500,0
20231212,200700,75063910,7500,7500,7500,7500,0
20231212,200600,75063910,7500,7500,7500,7500,0
20231212,200500,75063910,7500,7500,7500,7500,0
20231212,200400,75063910,7500,7500,7500,7500,0
20231212,200300,75063910,7500,7500,7500,7500,0
20231212,200200,75063910,7500,7500,7500,7500,0
20231212,200100,75063910,7500,7500,7500,7500,0
20231212,200000,75063910,7500,7500,7500,7500,0
20231212,195900,75063910,7500,7500,7500,7500,0
20231212,195800,75063910,7500,7500,7500,7500,0
20231212,195700,75063910,7500,7500,7500,7500,0
20231212,195600,75063910,7500,7500,7500,7500,0
20231212,195500,75063910,7500,7500,7500,7500,0
20231212,195400,75063910,7500,7500,7500,7500,0
20231212,195300,75063910,7500,7500,7500,7500,0
20231212,195200,75063910,7500,7500,7500,7500,0
20231212,195100,75063910,7500,7500,7500,7500,0
20231212,195000,75063910,7500,7500,7500,7500,0
20231212,194900,75063910,7500,7500,7500,7500,0
20231212,194800,75063910,7500,7500,7500,7500,197
20231212,194700,75063910,7500,7500,7500,7500,0
20231212,194600,75063910,7500,7500,7500,7500,0
20231212,194500,75063910,7500,7500,7500,7500,0
20231212,194400,75063910,7500,7500,7500,7500,0
20231212,194300,75063910,7500,7500,7500,7500,0
20231212,194200,75063910,7500,7500,7500,7500,0
20231212,194100,75063910,7500,7500,7500,7500,0
20231212,194000,75063910,7500,7500,7500,7500,0
20231212,193900,75063910,7500,7500,7500,7500,0
20231212,193800,75063910,7500,7500,7500,7500,0
20231212,193700,75063910,7500,7500,7500,7500,0
20231212,193600,75063910,7500,7500,7500,7500,0
20231212,193500,75063910,7500,7500,7500,7500,0
20231212,193400,75063910,7500,7500,7500,7500,0
20231212,193300,75063910,7500,7500,7500,7500,0
20231212,193200,75063910,7500,7500,7500,7500,0
20231212,193100,75063910,7500,7500,7500,7500,0
20231212,193000,75063910,7500,7500,7500,7500,0
20231212,192900,75063910,7500,7500,7500,7500,0
20231212,192800,75063910,7500,7500,7500,7500,0
20231212,192700,75063910,7500,7500,7500,7500,0
20231212,192600,75063910,7500,7500,7500,7500,0
20231212,192500,75063910,7500,7500,7500,7500,0
20231212,192400,75063910,7500,7500,7500,7500,0
20231212,192300,75063910,7500,7500,7500,7500,0
20231212,192200,75063910,7500,7500,7500,7500,0
20231212,192100,75063910,7500,7500,7500,7500,0
20231212,192000,75063910,7500,7500,7500,7500,0
20231212,191900,75063910,7500,7500,7500,7500,0
20231212,191800,75063910,7500,7500,7500,7500,197
20231212,191700,75063910,7500,7500,7500,7500,0
20231212,191600,75063910,7500,7500,7500,7500,0
20231212,191500,75063910,7500,7500,7500,7500,0
20231212,191400,75063910,7500,7500,7500,7500,0
20231212,191300,75063910,7500,7500,7500,7500,0
20231212,191200,75063910,7500,7500,7500,7500,0
20231212,191100,75063910,7500,7500,7500,7500,0
20231212,191000,75063910,7500,7500,7500,7500,0
20231212,190900,75063910,7500,7500,7500,7500,0
20231212,190800,75063910,7500,7500,7500,7500,0
20231212,190700,75063910,7500,7500,7500,7500,0
20231212,190600,75063910,7500,7500,7500,7500,0
20231212,190500,75063910,7500,7500,7500,7500,0
20231212,190400,75063910,7500,7500,7500,7500,0
20231212,190300,75063910,7500,7500,7500,7500,0
20231212,190200,75063910,7500,7500,7500,7500,0
20231212,190100,75063910,7500,7500,7500,7500,0
20231212,190000,75063910,7500,7500,7500,7500,0
20231212,185900,75063910,7500,7500,7500,7500,0
20231212,185800,75063910,7500,7500,7500,7500,0
20231212,185700,75063910,7500,7500,7500,7500,0
20231212,185600,75063910,7500,7500,7500,7500,0
20231212,185500,75063910,7500,7500,7500,7500,0
20231212,185400,75063910,7500,7500,7500,7500,0
20231212,185300,75063910,7500,7500,7500,7500,0
20231212,185200,75063910,7500,7500,7500,7500,0
20231212,185100,75063910,7500,7500,7500,7500,0
20231212,185000,75063910,7500,7500,7500,7500,0
20231212,184900,75063910,7500,7500,7500,7500,0
20231212,184800,75063910,7500,7500,7500,7500,197
20231212,184700,75063910,7500,7500,7500,7500,0
20231212,184600,75063910,7500,7500,7500,7500,0
20231212,184500,75063910,7500,7500,7500,7500,0
20231212,184400,75063910,7500,7500,7500,7500,0
20231212,184300,75063910,7500,7500,7500,7500,0
20231212,184200,75063910,7500,7500,7500,7500,0
20231212,184100,75063910,7500,7500,7500,7500,0
20231212,184000,75063910,7500,7500,7500,7500,0
20231212,183900,75063910,7500,7500,7500,7500,0
20231212,183800,75063910,7500,7500,7500,7500,0
20231212,183700,75063910,7500,7500,7500,7500,0
20231212,183600,75063910,7500,7500,7500,7500,0
20231212,183500,75063910,7500,7500,7500,7500,0
20231212,183400,75063910,7500,7500,7500,7500,0
20231212,183300,75063910,7500,7500,7500,7500,0
20231212,183200,75063910,7500,7500,7500,7500,0
20231212,183100,75063910,7500,7500,7500,7500,0
20231212,183000,75063910,7500,7500,7500,7500,0
20231212,182900,75063910,7500,7500,7500,7500,0
20231212,182800,75063910,7500,7500,7500,7500,0
20231212,182700,75063910,7500,7500,7500,7500,0
20231212,182600,75063910,7500,7500,7500,7500,0
20231212,182500,75063910,7500,7500,7500,7500,0
20231212,182400,75063910,7500,7500,7500,7500,0
20231212,182300,75063910,7500,7500,7500,7500,0
20231212,182200,75063910,7500,7500,7500,7500,0
20231212,182100,75063910,7500,7500,7500,7500,0
20231212,182000,75063910,7500,7500,7500,7500,0
20231212,181900,75063910,7500,7500,7500,7500,0
20231212,181800,75063910,7500,7500,7500,7500,197
20231212,181700,75063910,7500,7500,7500,7500,0
20231212,181600,75063910,7500,7500,7500,7500,0
20231212,181500,75063910,7500,7500,7500,7500,0
20231212,181400,75063910,7500,7500,7500,7500,0
20231212,181300,75063910,7500,7500,7500,7500,0
20231212,181200,75063910,7500,7500,7500,7500,0
20231212,181100,75063910,7500,7500,7500,7500,0
20231212,181000,75063910,7500,7500,7500,7500,0
20231212,180900,75063910,7500,7500,7500,7500,0
20231212,180800,75063910,7500,7500,7500,7500,0
20231212,180700,75063910,7500,7500,7500,7500,0
20231212,180600,75063910,7500,7500,7500,7500,0
20231212,180500,75063910,7500,7500,7500,7500,0
20231212,180400,75063910,7500,7500,7500,7500,0
20231212,180300,75063910,7500,7500,7500,7500,0
20231212,180200,75063910,7500,7500,7500,7500,0
20231212,180100,75063910,7500,7500,7500,7500,0
20231212,180000,75063910,7500,7500,7500,7500,0
20231212,175900,75063910,7500,7500,7500,7500,0
20231212,175800,75063910,7500,7500,7500,7500,0
20231212,175700,75063910,7500,7500,7500,7500,0
20231212,175600,75063910,7500,7500,7500,7500,0
20231212,175500,75063910,7500,7500,7500,7500,0
20231212,175400,75063910,7500,7500,7500,7500,0
20231212,175300,75063910,7500,7500,7500,7500,0
20231212,175200,75063910,7500,7500,7500,7500,0
20231212,175100,75063910,7500,7500,7500,7500,0
20231212,175000,75063910,7500,7500,7500,7500,0
20231212,174900,75063910,7500,7500,7500,7500,0
20231212,174800,75063910,7500,7500,7500,7500,197
20231212,174700,75063910,7500,7500,7500,7500,0
20231212,174600,75063910,7500,7500,7500,7500,0
20231212,174500,75063910,7500,7500,7500,7500,0
20231212,174400,75063910,7500,7500,7500,7500,0
20231212,174300,75063910,7500,7500,7500,7500,0
20231212,174200,75063910,7500,7500,7500,7500,0
20231212,174100,75063910,7500,7500,7500,7500,0
20231212,174000,75063910,7500,7500,7500,7500,0
20231212,173900,75063910,7500,7500,7500,7500,0
20231212,173800,75063910,7500,7500,7500,7500,0
20231212,173700,75063910,7500,7500,7500,7500,0
20231212,173600,75063910,7500,7500,7500,7500,0
20231212,173500,75063910,7500,7500,7500,7500,0
20231212,173400,75063910,7500,7500,7500,7500,0
20231212,173300,75063910,7500,7500,7500,7500,0
20231212,173200,75063910,7500,7500,7500,7500,0
20231212,173100,75063910,7500,7500,7500,7500,0
20231212,173000,75063910,7500,7500,7500,7500,0
20231212,172900,75063910,7500,7500,7500,7500,0
20231212,172800,75063910,7500,7500,7500,7500,0
20231212,172700,75063910,7500,7500,7500,7500,0
20231212,172600,75063910,7500,7500,7500,7500,0
20231212,172500,75063910,7500,7500,7500,7500,0
20231212,172400,75063910,7500,7500,7500,7500,0
20231212,172300,75063910,7500,7500,7500,7500,0
20231212,172200,75063910,7500,7500,7500,7500,0
20231212,172100,75063910,7500,7500,7500,7500,0
20231212,172000,75063910,7500,7500,7500,7500,0
20231212,171900,75063910,7500,7500,7500,7500,0
20231212,171800,75063910,7500,7500,7500,7500,197
20231212,171700,75063910,7500,7500,7500,7500,0
20231212,171600,75063910,7500,7500,7500,7500,0
20231212,171500,75063910,7500,7500,7500,7500,0
20231212,171400,75063910,7500,7500,7500,7500,0
20231212,171300,75063910,7500,7500,7500,7500,0
20231212,171200,75063910,7500,7500,7500,7500,0
20231212,171100,75063910,7500,7500,7500,7500,0
20231212,171000,75063910,7500,7500,7500,7500,0
20231212,170900,75063910,7500,7500,7500,7500,0
20231212,170800,75063910,7500,7500,7500,7500,0
20231212,170700,75063910,7500,7500,7500,7500,0
20231212,170600,75063910,7500,7500,7500,7500,0
20231212,170500,75063910,7500,7500,7500,7500,0
20231212,170400,75063910,7500,7500,7500,7500,0
20231212,170300,75063910,7500,7500,7500,7500,0
20231212,170200,75063910,7500,7500,7500,7500,0
20231212,170100,75063910,7500,7500,7500,7500,0
20231212,170000,75063910,7500,7500,7500,7500,0
20231212,165900,75063910,7500,7500,7500,7500,0
20231212,165800,75063910,7500,7500,7500,7500,0
20231212,165700,75063910,7500,7500,7500,7500,0
20231212,165600,75063910,7500,7500,7500,7500,0
20231212,165500,75063910,7500,7500,7500,7500,0
20231212,165400,75063910,7500,7500,7500,7500,0
20231212,165300,75063910,7500,7500,7500,7500,0
20231212,165200,75063910,7500,7500,7500,7500,0
20231212,165100,75063910,7500,7500,7500,7500,0
20231212,165000,75063910,7500,7500,7500,7500,0
20231212,164900,75063910,7500,7500,7500,7500,0
20231212,164800,75063910,7500,7500,7500,7500,197
20231212,164700,75063910,7500,7500,7500,7500,0
20231212,164600,75063910,7500,7500,7500,7500,0
20231212,164500,75063910,7500,7500,7500,7500,0
20231212,164400,75063910,7500,7500,7500,7500,0
20231212,164300,75063910,7500,7500,7500,7500,0
20231212,164200,75063910,7500,7500,7500,7500,0
20231212,164100,75063910,7500,7500,7500,7500,0
20231212,164000,75063910,7500,7500,7500,7500,0
20231212,163900,75063910,7500,7500,7500,7500,0
20231212,163800,75063910,7500,7500,7500,7500,0
20231212,163700,75063910,7500,7500,7500,7500,0
20231212,163600,75063910,7500,7500,7500,7500,0
20231212,163500,75063910,7500,7500,7500,7500,0
20231212,163400,75063910,7500,7500,7500,7500,0
20231212,163300,75063910,7500,7500,7500,7500,0
20231212,163200,75063910,7500,7500,7500,7500,0
20231212,163100,75063910,7500,7500,7500,7500,0
20231212,163000,75063910,7500,7500,7500,7500,0
20231212,162900,75063910,7500,7500,7500,7500,0
20231212,162800,75063910,7500,7500,7500,7500,0
20231212,162700,75063910,7500,7500,7500,7500,0
20231212,162600,75063910,7500,7500,7500,7500,0
20231212,162500,75063910,7500,7500,7500,7500,0
20231212,162400,75063910,7500,7500,7500,7500,0
20231212,162300,75063910,7500,7500,7500,7500,0
20231212,162200,75063910,7500,7500,7500,7500,0
20231212,162100,75063910,7500,7500,7500,7500,0
20231212,162000,75063910,7500,7500,7500,7500,0
20231212,161900,75063910,7500,7500,7500,7500,0
20231212,161800,75063910,7500,7500,7500,7500,197
20231212,161700,75063910,7500,7500,7500,7500,0
20231212,161600,75063910,7500,7500,7500,7500,0
20231212,161500,75063910,7500,7500,7500,7500,0
20231212,161400,75063910,7500,7500,7500,7500,0
20231212,161300,75063910,7500,7500,7500,7500,0
20231212,161200,75063910,7500,7500,7500,7500,0
20231212,161100,75063910,7500,7500,7500,7500,0
20231212,161000,75063910,7500,7500,7500,7500,0
20231212,160900,75063910,7500,7500,7500,7500,0
20231212,160800,75063910,7500,7500,7500,7500,0
20231212,160700,75063910,7500,7500,7500,7500,0
20231212,160600,75063910,7500,7500,7500,7500,0
20231212,160500,75063910,7500,7500,7500,7500,0
20231212,160400,75063910,7500,7500,7500,7500,0
20231212,160300,75063910,7500,7500,7500,7500,0
20231212,160200,75063910,7500,7500,7500,7500,0
20231212,160100,75063910,7500,7500,7500,7500,0
20231212,160000,75063910,7500,7500,7500,7500,0
20231212,155900,75063910,7500,7500,7500,7500,0
20231212,155800,75063910,7500,7500,7500,7500,0
20231212,155700,75063910,7500,7500,7500,7500,0
20231212,155600,75063910,7500,7500,7500,7500,0
20231212,155500,75063910,7500,7500,7500,7500,0
20231212,155400,75063910,7500,7500,7500,7500,0
20231212,155300,75063910,7500,7500,7500,7500,0
20231212,155200,75063910,7500,7500,7500,7500,0
20231212,155100,75063910,7500,7500,7500,7500,0
20231212,155000,75063910,7500,7500,7500,7500,0
20231212,154900,75063910,7500,7500,7500,7500,0
20231212,154800,75063910,7500,7500,7500,7500,197
20231212,154700,75063910,7500,7500,7500,7500,0
20231212,154600,75063910,7500,7500,7500,7500,0
20231212,154500,75063910,7500,7500,7500,7500,0
20231212,154400,75063910,7500,7500,7500,7500,0
20231212,154300,75063910,7500,7500,7500,7500,0
20231212,154200,75063910,7500,7500,7500,7500,0
20231212,154100,75063910,7500,7500,7500,7500,0
20231212,154000,75063910,7500,7500,7500,7500,0
20231212,153900,75063910,7500,7500,7500,7500,0
20231212,153800,75063910,7500,7500,7500,7500,0
20231212,153700,75063910,7500,7500,7500,7500,0
20231212,153600,75063910,7500,7500,7500,7500,0
20231212,153500,75063910,7500,7500,7500,7500,0
20231212,153400,75063910,7500,7500,7500,7500,0
20231212,153300,75063910,7500,7500,7500,7500,0
20231212,153200,75063910,7500,7500,7500,7500,0
20231212,153100,75063910,7500,7500,7500,7500,0
20231212,153000,75063910,7500,7500,7500,7500,197
20231212,152900,73586410,7500,7500,7500,7500,0
20231212,152800,73586410,7500,7500,7500,7500,0
20231212,152700,73586410,7500,7500,7500,7500,0
20231212,152600,73586410,7500,7500,7500,7500,0
20231212,152500,73586410,7500,7500,7500,7500,0
20231212,152400,73586410,7500,7500,7500,7500,0
20231212,152300,73586410,7500,7500,7500,7500,0
20231212,152200,73586410,7500,7500,7500,7500,0
20231212,152100,73586410,7500,7500,7500,7500,0
20231212,152000,73586410,7500,7500,7500,7500,0
20231212,151900,73586410,7500,7500,7500,7500,0
20231212,151800,73586410,7500,7500,7500,7500,0
20231212,151700,73586410,7500,7500,7500,7500,0
20231212,151600,73586410,7500,7500,7500,7500,0
20231212,151500,73586410,7500,7500,7500,7500,9
20231212,151400,73518910,7500,7500,7500,7500,0
20231212,151300,73518910,7500,7500,7500,7500,0
20231212,151200,73518910,7500,7500,7500,7500,26
20231212,151100,73323910,7480,7480,7480,7480,0
20231212,151000,73323910,7480,7480,7480,7480,0
20231212,150900,73323910,7480,7480,7480,7480,0
20231212,150800,73323910,7480,7480,7480,7480,0
20231212,150700,73323910,7480,7480,7480,7480,50
20231212,150600,72949910,7500,7500,7500,7500,0
20231212,150500,72949910,7500,7500,7500,7500,0
20231212,150400,72949910,7500,7500,7500,7500,0
20231212,150300,72949910,7500,7500,7500,7500,1
20231212,150200,72942410,7500,7500,7500,7500,0
20231212,150100,72942410,7500,7480,7500,7480,155
20231212,150000,71782990,7480,7490,7490,7480,269
20231212,145900,69768880,7490,7490,7490,7490,1
20231212,145800,69761390,7490,7490,7490,7490,198
20231212,145700,68278370,7490,7490,7490,7490,0
20231212,145600,68278370,7490,7490,7490,7490,0
20231212,145500,68278370,7490,7490,7490,7490,0
20231212,145400,68278370,7490,7490,7490,7490,0
20231212,145300,68278370,7490,7490,7490,7490,0
20231212,145200,68278370,7490,7490,7490,7490,0
20231212,145100,68278370,7490,7490,7490,7490,0
20231212,145000,68278370,7490,7490,7490,7490,0
20231212,144900,68278370,7490,7490,7490,7490,0
20231212,144800,68278370,7490,7490,7490,7490,1
20231212,144700,68270880,7490,7490,7490,7490,0
20231212,144600,68270880,7490,7490,7490,7490,0
20231212,144500,68270880,7490,7490,7490,7490,0
20231212,144400,68270880,7490,7490,7490,7490,0
20231212,144300,68270880,7490,7490,7490,7490,50
20231212,144200,67896380,7480,7480,7480,7480,0
20231212,144100,67896380,7480,7480,7480,7480,100
20231212,144000,67148380,7490,7490,7490,7490,0
20231212,143900,67148380,7490,7490,7490,7490,1
20231212,143800,67140890,7490,7490,7490,7490,0
20231212,143700,67140890,7490,7490,7490,7490,0
20231212,143600,67140890,7490,7490,7490,7490,51
20231212,143500,66758900,7490,7490,7490,7490,0
20231212,143400,66758900,7490,7490,7490,7490,0
20231212,143300,66758900,7490,7490,7490,7490,0
20231212,143200,66758900,7490,7490,7490,7490,0
20231212,143100,66758900,7490,7490,7490,7490,0
20231212,143000,66758900,7490,7490,7490,7490,15
20231212,142900,66646550,7480,7480,7480,7480,0
20231212,142800,66646550,7480,7480,7480,7480,0
20231212,142700,66646550,7480,7480,7480,7480,0
20231212,142600,66646550,7480,7480,7480,7480,0
20231212,142500,66646550,7480,7480,7480,7480,100
20231212,142400,65898550,7490,7490,7490,7490,0
20231212,142300,65898550,7490,7490,7490,7490,133
20231212,142200,64902380,7490,7490,7490,7490,0
20231212,142100,64902380,7490,7490,7490,7490,0
20231212,142000,64902380,7490,7490,7490,7490,0
20231212,141900,64902380,7490,7490,7490,7490,1
20231212,141800,64894890,7490,7490,7490,7490,0
20231212,141700,64894890,7490,7490,7490,7490,0
20231212,141600,64894890,7490,7490,7490,7490,0
20231212,141500,64894890,7490,7490,7490,7490,0
20231212,141400,64894890,7490,7490,7490,7490,0
20231212,141300,64894890,7490,7490,7490,7490,0
20231212,141200,64894890,7490,7490,7490,7490,0
20231212,141100,64894890,7490,7490,7490,7490,1
20231212,141000,64887400,7490,7490,7490,7490,0
20231212,140900,64887400,7490,7490,7490,7490,0
20231212,140800,64887400,7490,7490,7490,7490,0
20231212,140700,64887400,7490,7490,7490,7490,0
20231212,140600,64887400,7490,7490,7490,7490,0
20231212,140500,64887400,7490,7490,7490,7490,0
20231212,140400,64887400,7490,7490,7490,7490,0
20231212,140300,64887400,7490,7490,7490,7490,0
20231212,140200,64887400,7490,7490,7490,7490,0
20231212,140100,64887400,7490,7490,7490,7490,0
20231212,140000,64887400,7490,7490,7490,7490,0
20231212,135900,64887400,7490,7490,7490,7490,0
20231212,135800,64887400,7490,7490,7490,7490,7
20231212,135700,64834970,7490,7490,7490,7490,0
20231212,135600,64834970,7490,7490,7490,7490,0
20231212,135500,64834970,7490,7490,7490,7490,0
20231212,135400,64834970,7490,7490,7490,7490,0
20231212,135300,64834970,7490,7490,7490,7490,4
20231212,135200,64805010,7480,7480,7480,7480,50
20231212,135100,64431010,7480,7480,7480,7480,0
20231212,135000,64431010,7480,7480,7480,7480,0
20231212,134900,64431010,7480,7480,7480,7480,27
20231212,134800,64229050,7480,7480,7480,7480,0
20231212,134700,64229050,7480,7480,7480,7480,0
20231212,134600,64229050,7480,7480,7480,7480,0
20231212,134500,64229050,7480,7480,7480,7480,0
20231212,134400,64229050,7480,7480,7480,7480,0
20231212,134300,64229050,7480,7480,7480,7480,40
20231212,134200,63929850,7490,7490,7490,7490,0
20231212,134100,63929850,7490,7490,7490,7490,0
20231212,134000,63929850,7490,7490,7490,7490,0
20231212,133900,63929850,7490,7490,7490,7490,0
20231212,133800,63929850,7490,7480,7490,7480,152
20231212,133700,62792880,7480,7480,7480,7480,0
20231212,133600,62792880,7480,7480,7480,7480,0
20231212,133500,62792880,7480,7480,7480,7480,0
20231212,133400,62792880,7480,7480,7480,7480,0
20231212,133300,62792880,7480,7480,7480,7480,0
20231212,133200,62792880,7480,7480,7480,7480,0
20231212,133100,62792880,7480,7490,7490,7480,4
20231212,133000,62762940,7490,7490,7490,7490,2
20231212,132900,62747960,7480,7480,7480,7480,200
20231212,132800,61251960,7490,7490,7490,7490,0
20231212,132700,61251960,7490,7490,7490,7490,10
20231212,132600,61177060,7480,7480,7480,7480,500
20231212,132500,57437060,7500,7500,7500,7500,0
20231212,132400,57437060,7500,7500,7500,7500,0
20231212,132300,57437060,7500,7500,7500,7500,0
20231212,132200,57437060,7500,7500,7500,7500,0
20231212,132100,57437060,7500,7500,7500,7500,0
20231212,132000,57437060,7500,7500,7500,7500,0
20231212,131900,57437060,7500,7500,7500,7500,0
20231212,131800,57437060,7500,7500,7500,7500,0
20231212,131700,57437060,7500,7500,7500,7500,0
20231212,131600,57437060,7500,7500,7500,7500,0
20231212,131500,57437060,7500,7500,7500,7500,0
20231212,131400,57437060,7500,7500,7500,7500,0
20231212,131300,57437060,7500,7500,7500,7500,0
20231212,131200,57437060,7500,7500,7500,7500,0
20231212,131100,57437060,7500,7500,7500,7500,3
20231212,131000,57414560,7500,7500,7500,7500,0
20231212,130900,57414560,7500,7500,7500,7500,4
20231212,130800,57384560,7510,7510,7510,7510,18
20231212,130700,57249380,7510,7510,7510,7510,0
20231212,130600,57249380,7510,7510,7510,7510,1
20231212,130500,57241870,7500,7500,7500,7500,0
20231212,130400,57241870,7500,7500,7500,7500,0
20231212,130300,57241870,7500,7500,7500,7500,0
20231212,130200,57241870,7500,7500,7500,7500,0
20231212,130100,57241870,7500,7490,7520,7490,1293
20231212,130000,47533740,7490,7490,7490,7490,0
20231212,125900,47533740,7490,7490,7490,7490,1
20231212,125800,47526250,7450,7450,7450,7450,0
20231212,125700,47526250,7450,7450,7450,7450,0
20231212,125600,47526250,7450,7460,7500,7450,1028
20231212,125500,39819930,7450,7450,7450,7450,0
20231212,125400,39819930,7450,7450,7450,7450,0
20231212,125300,39819930,7450,7450,7450,7450,0
20231212,125200,39819930,7450,7450,7450,7450,0
20231212,125100,39819930,7450,7450,7450,7450,0
20231212,125000,39819930,7450,7450,7450,7450,0
20231212,124900,39819930,7450,7450,7450,7450,0
20231212,124800,39819930,7450,7450,7450,7450,0
20231212,124700,39819930,7450,7450,7450,7450,0
20231212,124600,39819930,7450,7450,7450,7450,0
20231212,124500,39819930,7450,7450,7450,7450,20
20231212,124400,39670930,7450,7450,7450,7450,81
20231212,124300,39067480,7450,7450,7450,7450,0
20231212,124200,39067480,7450,7450,7450,7450,0
20231212,124100,39067480,7450,7450,7450,7450,0
20231212,124000,39067480,7450,7450,7450,7450,39
20231212,123900,38776930,7460,7460,7460,7460,0
20231212,123800,38776930,7460,7460,7460,7460,0
20231212,123700,38776930,7460,7460,7460,7460,1
20231212,123600,38769470,7460,7460,7460,7460,8
20231212,123500,38709790,7460,7460,7460,7460,7
20231212,123400,38657570,7460,7460,7460,7460,0
20231212,123300,38657570,7460,7460,7460,7460,0
20231212,123200,38657570,7460,7460,7460,7460,4
20231212,123100,38627730,7450,7450,7450,7450,0
20231212,123000,38627730,7450,7450,7450,7450,0
20231212,122900,38627730,7450,7450,7450,7450,0
20231212,122800,38627730,7450,7440,7450,7440,150
20231212,122700,37510580,7430,7430,7430,7430,0
20231212,122600,37510580,7430,7430,7430,7430,0
20231212,122500,37510580,7430,7430,7430,7430,0
20231212,122400,37510580,7430,7430,7430,7430,0
20231212,122300,37510580,7430,7430,7430,7430,0
20231212,122200,37510580,7430,7430,7430,7430,0
20231212,122100,37510580,7430,7430,7430,7430,0
20231212,122000,37510580,7430,7430,7430,7430,49
20231212,121900,37146510,7430,7430,7430,7430,0
20231212,121800,37146510,7430,7430,7430,7430,1
20231212,121700,37139080,7420,7420,7420,7420,0
20231212,121600,37139080,7420,7420,7420,7420,1
20231212,121500,37131660,7440,7440,7440,7440,0
20231212,121400,37131660,7440,7440,7440,7440,0
20231212,121300,37131660,7440,7440,7440,7440,0
20231212,121200,37131660,7440,7440,7440,7440,0
20231212,121100,37131660,7440,7440,7440,7440,0
20231212,121000,37131660,7440,7440,7440,7440,0
20231212,120900,37131660,7440,7440,7440,7440,0
20231212,120800,37131660,7440,7440,7440,7440,0
20231212,120700,37131660,7440,7440,7440,7440,0
20231212,120600,37131660,7440,7440,7440,7440,0
20231212,120500,37131660,7440,7440,7440,7440,0
20231212,120400,37131660,7440,7440,7440,7440,0
20231212,120300,37131660,7440,7440,7440,7440,0
20231212,120200,37131660,7440,7440,7440,7440,0
20231212,120100,37131660,7440,7440,7440,7440,0
20231212,120000,37131660,7440,7440,7440,7440,0
20231212,115900,37131660,7440,7440,7440,7440,0
20231212,115800,37131660,7440,7440,7440,7440,0
20231212,115700,37131660,7440,7440,7440,7440,0
20231212,115600,37131660,7440,7440,7440,7440,8
20231212,115500,37072140,7410,7410,7410,7410,0
20231212,115400,37072140,7410,7410,7410,7410,0
20231212,115300,37072140,7410,7410,7410,7410,0
20231212,115200,37072140,7410,7410,7410,7410,0
20231212,115100,37072140,7410,7410,7410,7410,0
20231212,115000,37072140,7410,7430,7430,7410,450
20231212,114900,33736180,7440,7440,7440,7440,7
20231212,114800,33684100,7430,7430,7430,7430,0
20231212,114700,33684100,7430,7430,7430,7430,0
20231212,114600,33684100,7430,7430,7430,7430,0
20231212,114500,33684100,7430,7430,7430,7430,0
20231212,114400,33684100,7430,7430,7430,7430,0
20231212,114300,33684100,7430,7430,7430,7430,0
20231212,114200,33684100,7430,7430,7430,7430,0
20231212,114100,33684100,7430,7430,7430,7430,0
20231212,114000,33684100,7430,7430,7430,7430,0
20231212,113900,33684100,7430,7430,7430,7430,0
20231212,113800,33684100,7430,7430,7430,7430,0
20231212,113700,33684100,7430,7430,7430,7430,0
20231212,113600,33684100,7430,7430,7430,7430,0
20231212,113500,33684100,7430,7430,7430,7430,0
20231212,113400,33684100,7430,7430,7430,7430,0
20231212,113300,33684100,7430,7430,7430,7430,0
20231212,113200,33684100,7430,7430,7430,7430,0
20231212,113100,33684100,7430,7430,7430,7430,0
20231212,113000,33684100,7430,7430,7430,7430,0
20231212,112900,33684100,7430,7430,7430,7430,0
20231212,112800,33684100,7430,7430,7430,7430,0
20231212,112700,33684100,7430,7430,7430,7430,0
20231212,112600,33684100,7430,7430,7430,7430,0
20231212,112500,33684100,7430,7430,7430,7430,0
20231212,112400,33684100,7430,7430,7430,7430,0
20231212,112300,33684100,7430,7430,7430,7430,0
20231212,112200,33684100,7430,7430,7430,7430,0
20231212,112100,33684100,7430,7430,7430,7430,0
20231212,112000,33684100,7430,7430,7430,7430,0
20231212,111900,33684100,7430,7430,7430,7430,0
20231212,111800,33684100,7430,7430,7430,7430,0
20231212,111700,33684100,7430,7430,7430,7430,0
20231212,111600,33684100,7430,7430,7430,7430,0
20231212,111500,33684100,7430,7430,7430,7430,0
20231212,111400,33684100,7430,7430,7430,7430,0
20231212,111300,33684100,7430,7430,7430,7430,0
20231212,111200,33684100,7430,7430,7430,7430,2
20231212,111100,33669240,7430,7430,7430,7430,36
20231212,111000,33401760,7450,7450,7450,7450,0
20231212,110900,33401760,7450,7450,7450,7450,0
20231212,110800,33401760,7450,7450,7450,7450,0
20231212,110700,33401760,7450,7450,7450,7450,0
20231212,110600,33401760,7450,7450,7450,7450,0
20231212,110500,33401760,7450,7450,7450,7450,1
20231212,110400,33394310,7400,7400,7400,7400,0
20231212,110300,33394310,7400,7400,7400,7400,0
20231212,110200,33394310,7400,7400,7400,7400,0
20231212,110100,33394310,7400,7420,7480,7400,1116
20231212,110000,25110140,7420,7420,7420,7420,0
20231212,105900,25110140,7420,7410,7420,7410,270
20231212,105800,23106840,7410,7410,7410,7410,0
20231212,105700,23106840,7410,7410,7410,7410,0
20231212,105600,23106840,7410,7410,7410,7410,200
20231212,105500,21624840,7410,7410,7410,7410,0
20231212,105400,21624840,7410,7410,7410,7410,0
20231212,105300,21624840,7410,7410,7410,7410,200
20231212,105200,20142840,7400,7400,7400,7400,0
20231212,105100,20142840,7400,7400,7400,7400,0
20231212,105000,20142840,7400,7400,7400,7400,0
20231212,104900,20142840,7400,7400,7400,7400,0
20231212,104800,20142840,7400,7400,7400,7400,0
20231212,104700,20142840,7400,7400,7400,7400,25
20231212,104600,19957840,7400,7400,7400,7400,0
20231212,104500,19957840,7400,7400,7400,7400,35
20231212,104400,19698840,7400,7400,7400,7400,50
20231212,104300,19328840,7390,7390,7390,7390,0
20231212,104200,19328840,7390,7390,7390,7390,2
20231212,104100,19314060,7400,7400,7400,7400,140
20231212,104000,18278060,7410,7410,7410,7410,0
20231212,103900,18278060,7410,7410,7410,7410,0
20231212,103800,18278060,7410,7410,7410,7410,0
20231212,103700,18278060,7410,7410,7410,7410,15
20231212,103600,18166910,7410,7410,7410,7410,0
20231212,103500,18166910,7410,7410,7410,7410,0
20231212,103400,18166910,7410,7410,7410,7410,0
20231212,103300,18166910,7410,7410,7410,7410,0
20231212,103200,18166910,7410,7410,7410,7410,0
20231212,103100,18166910,7410,7410,7410,7410,0
20231212,103000,18166910,7410,7410,7410,7410,0
20231212,102900,18166910,7410,7410,7410,7410,0
20231212,102800,18166910,7410,7410,7410,7410,0
20231212,102700,18166910,7410,7410,7410,7410,0
20231212,102600,18166910,7410,7410,7410,7410,0
20231212,102500,18166910,7410,7410,7410,7410,0
20231212,102400,18166910,7410,7410,7410,7410,0
20231212,102300,18166910,7410,7410,7410,7410,0
20231212,102200,18166910,7410,7410,7410,7410,0
20231212,102100,18166910,7410,7410,7410,7410,0
20231212,102000,18166910,7410,7410,7410,7410,2
20231212,101900,18152090,7410,7410,7410,7410,0
20231212,101800,18152090,7410,7410,7410,7410,0
20231212,101700,18152090,7410,7410,7410,7410,0
20231212,101600,18152090,7410,7410,7410,7410,0
20231212,101500,18152090,7410,7410,7410,7410,1
20231212,101400,18144680,7410,7410,7410,7410,0
20231212,101300,18144680,7410,7410,7410,7410,0
20231212,101200,18144680,7410,7410,7410,7410,0
20231212,101100,18144680,7410,7410,7410,7410,0
20231212,101000,18144680,7410,7410,7410,7410,0
20231212,100900,18144680,7410,7410,7410,7410,0
20231212,100800,18144680,7410,7410,7410,7410,0
20231212,100700,18144680,7410,7410,7410,7410,0
20231212,100600,18144680,7410,7410,7410,7410,0
20231212,100500,18144680,7410,7410,7410,7410,0
20231212,100400,18144680,7410,7410,7410,7410,0
20231212,100300,18144680,7410,7410,7410,7410,0
20231212,100200,18144680,7410,7410,7410,7410,0
20231212,100100,18144680,7410,7410,7410,7410,0
20231212,100000,18144680,7410,7410,7410,7410,0
20231212,095900,18144680,7410,7410,7410,7410,0
20231212,095800,18144680,7410,7410,7410,7410,0
20231212,095700,18144680,7410,7410,7410,7410,0
20231212,095600,18144680,7410,7410,7410,7410,1
20231212,095500,18137270,7410,7410,7410,7410,97
20231212,095400,17418500,7410,7410,7410,7410,0
20231212,095300,17418500,7410,7410,7410,7410,0
20231212,095200,17418500,7410,7410,7410,7410,123
20231212,095100,16507070,7400,7400,7400,7400,5
20231212,095000,16470070,7400,7400,7400,7400,8
20231212,094900,16410870,7390,7390,7390,7390,0
20231212,094800,16410870,7390,7390,7390,7390,0
20231212,094700,16410870,7390,7390,7390,7390,16
20231212,094600,16292630,7410,7410,7410,7410,0
20231212,094500,16292630,7410,7410,7410,7410,0
20231212,094400,16292630,7410,7410,7410,7410,0
20231212,094300,16292630,7410,7410,7410,7410,0
20231212,094200,16292630,7410,7410,7410,7410,0
20231212,094100,16292630,7410,7410,7410,7410,0
20231212,094000,16292630,7410,7410,7410,7410,0
20231212,093900,16292630,7410,7410,7410,7410,0
20231212,093800,16292630,7410,7410,7410,7410,0
20231212,093700,16292630,7410,7410,7410,7410,2
20231212,093600,16277810,7400,7400,7400,7400,36
20231212,093500,16011410,7400,7400,7400,7400,0
20231212,093400,16011410,7400,7400,7400,7400,0
20231212,093300,16011410,7400,7400,7400,7400,0
20231212,093200,16011410,7400,7400,7400,7400,0
20231212,093100,16011410,7400,7400,7400,7400,0
20231212,093000,16011410,7400,7400,7400,7400,0
20231212,092900,16011410,7400,7400,7400,7400,0
20231212,092800,16011410,7400,7400,7400,7400,0
20231212,092700,16011410,7400,7400,7400,7400,2
20231212,092600,15996610,7400,7400,7400,7400,0
20231212,092500,15996610,7400,7400,7400,7400,0
20231212,092400,15996610,7400,7400,7400,7400,0
20231212,092300,15996610,7400,7400,7400,7400,0
20231212,092200,15996610,7400,7400,7400,7400,0
20231212,092100,15996610,7400,7400,7400,7400,10
20231212,092000,15922610,7400,7400,7400,7400,2
20231212,091900,15907810,7400,7400,7400,7400,2
20231212,091800,15893010,7410,7410,7410,7410,0
20231212,091700,15893010,7410,7410,7410,7410,0
20231212,091600,15893010,7410,7410,7410,7410,2
20231212,091500,15878190,7410,7410,7410,7410,2
20231212,091400,15863370,7410,7410,7410,7410,5
20231212,091300,15826320,7370,7370,7370,7370,0
20231212,091200,15826320,7370,7370,7370,7370,0
20231212,091100,15826320,7370,7370,7370,7370,0
20231212,091000,15826320,7370,7370,7370,7370,0
20231212,090900,15826320,7370,7370,7370,7370,0
20231212,090800,15826320,7370,7390,7390,7370,1910
20231212,090700,1746830,7390,7390,7390,7390,0
20231212,090600,1746830,7390,7390,7390,7390,0
20231212,090500,1746830,7390,7390,7390,7390,0
20231212,090400,1746830,7390,7390,7390,7390,1
20231212,090300,1739440,7390,7390,7390,7390,6
20231212,090200,1695100,7370,7370,7370,7370,0
20231212,090100,1695100,7370,7370,7370,7370,0
20231212,090000,1695100,7370,7370,7370,7370,230