KissMeData/263700/min/candle-20231212.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231212,205000,227656485,4680,4680,4680,4680,554
20231212,204900,227656485,4680,4680,4680,4680,0
20231212,204800,227656485,4680,4680,4680,4680,0
20231212,204700,227656485,4680,4680,4680,4680,0
20231212,204600,227656485,4680,4680,4680,4680,0
20231212,204500,227656485,4680,4680,4680,4680,0
20231212,204400,227656485,4680,4680,4680,4680,0
20231212,204300,227656485,4680,4680,4680,4680,0
20231212,204200,227656485,4680,4680,4680,4680,0
20231212,204100,227656485,4680,4680,4680,4680,0
20231212,204000,227656485,4680,4680,4680,4680,0
20231212,203900,227656485,4680,4680,4680,4680,0
20231212,203800,227656485,4680,4680,4680,4680,0
20231212,203700,227656485,4680,4680,4680,4680,0
20231212,203600,227656485,4680,4680,4680,4680,0
20231212,203500,227656485,4680,4680,4680,4680,0
20231212,203400,227656485,4680,4680,4680,4680,0
20231212,203300,227656485,4680,4680,4680,4680,0
20231212,203200,227656485,4680,4680,4680,4680,0
20231212,203100,227656485,4680,4680,4680,4680,0
20231212,203000,227656485,4680,4680,4680,4680,0
20231212,202900,227656485,4680,4680,4680,4680,0
20231212,202800,227656485,4680,4680,4680,4680,0
20231212,202700,227656485,4680,4680,4680,4680,0
20231212,202600,227656485,4680,4680,4680,4680,0
20231212,202500,227656485,4680,4680,4680,4680,0
20231212,202400,227656485,4680,4680,4680,4680,0
20231212,202300,227656485,4680,4680,4680,4680,0
20231212,202200,227656485,4680,4680,4680,4680,0
20231212,202100,227656485,4680,4680,4680,4680,0
20231212,202000,227656485,4680,4680,4680,4680,554
20231212,201900,227656485,4680,4680,4680,4680,0
20231212,201800,227656485,4680,4680,4680,4680,0
20231212,201700,227656485,4680,4680,4680,4680,0
20231212,201600,227656485,4680,4680,4680,4680,0
20231212,201500,227656485,4680,4680,4680,4680,0
20231212,201400,227656485,4680,4680,4680,4680,0
20231212,201300,227656485,4680,4680,4680,4680,0
20231212,201200,227656485,4680,4680,4680,4680,0
20231212,201100,227656485,4680,4680,4680,4680,0
20231212,201000,227656485,4680,4680,4680,4680,0
20231212,200900,227656485,4680,4680,4680,4680,0
20231212,200800,227656485,4680,4680,4680,4680,0
20231212,200700,227656485,4680,4680,4680,4680,0
20231212,200600,227656485,4680,4680,4680,4680,0
20231212,200500,227656485,4680,4680,4680,4680,0
20231212,200400,227656485,4680,4680,4680,4680,0
20231212,200300,227656485,4680,4680,4680,4680,0
20231212,200200,227656485,4680,4680,4680,4680,0
20231212,200100,227656485,4680,4680,4680,4680,0
20231212,200000,227656485,4680,4680,4680,4680,0
20231212,195900,227656485,4680,4680,4680,4680,0
20231212,195800,227656485,4680,4680,4680,4680,0
20231212,195700,227656485,4680,4680,4680,4680,0
20231212,195600,227656485,4680,4680,4680,4680,0
20231212,195500,227656485,4680,4680,4680,4680,0
20231212,195400,227656485,4680,4680,4680,4680,0
20231212,195300,227656485,4680,4680,4680,4680,0
20231212,195200,227656485,4680,4680,4680,4680,0
20231212,195100,227656485,4680,4680,4680,4680,0
20231212,195000,227656485,4680,4680,4680,4680,554
20231212,194900,227656485,4680,4680,4680,4680,0
20231212,194800,227656485,4680,4680,4680,4680,0
20231212,194700,227656485,4680,4680,4680,4680,0
20231212,194600,227656485,4680,4680,4680,4680,0
20231212,194500,227656485,4680,4680,4680,4680,0
20231212,194400,227656485,4680,4680,4680,4680,0
20231212,194300,227656485,4680,4680,4680,4680,0
20231212,194200,227656485,4680,4680,4680,4680,0
20231212,194100,227656485,4680,4680,4680,4680,0
20231212,194000,227656485,4680,4680,4680,4680,0
20231212,193900,227656485,4680,4680,4680,4680,0
20231212,193800,227656485,4680,4680,4680,4680,0
20231212,193700,227656485,4680,4680,4680,4680,0
20231212,193600,227656485,4680,4680,4680,4680,0
20231212,193500,227656485,4680,4680,4680,4680,0
20231212,193400,227656485,4680,4680,4680,4680,0
20231212,193300,227656485,4680,4680,4680,4680,0
20231212,193200,227656485,4680,4680,4680,4680,0
20231212,193100,227656485,4680,4680,4680,4680,0
20231212,193000,227656485,4680,4680,4680,4680,0
20231212,192900,227656485,4680,4680,4680,4680,0
20231212,192800,227656485,4680,4680,4680,4680,0
20231212,192700,227656485,4680,4680,4680,4680,0
20231212,192600,227656485,4680,4680,4680,4680,0
20231212,192500,227656485,4680,4680,4680,4680,0
20231212,192400,227656485,4680,4680,4680,4680,0
20231212,192300,227656485,4680,4680,4680,4680,0
20231212,192200,227656485,4680,4680,4680,4680,0
20231212,192100,227656485,4680,4680,4680,4680,0
20231212,192000,227656485,4680,4680,4680,4680,554
20231212,191900,227656485,4680,4680,4680,4680,0
20231212,191800,227656485,4680,4680,4680,4680,0
20231212,191700,227656485,4680,4680,4680,4680,0
20231212,191600,227656485,4680,4680,4680,4680,0
20231212,191500,227656485,4680,4680,4680,4680,0
20231212,191400,227656485,4680,4680,4680,4680,0
20231212,191300,227656485,4680,4680,4680,4680,0
20231212,191200,227656485,4680,4680,4680,4680,0
20231212,191100,227656485,4680,4680,4680,4680,0
20231212,191000,227656485,4680,4680,4680,4680,0
20231212,190900,227656485,4680,4680,4680,4680,0
20231212,190800,227656485,4680,4680,4680,4680,0
20231212,190700,227656485,4680,4680,4680,4680,0
20231212,190600,227656485,4680,4680,4680,4680,0
20231212,190500,227656485,4680,4680,4680,4680,0
20231212,190400,227656485,4680,4680,4680,4680,0
20231212,190300,227656485,4680,4680,4680,4680,0
20231212,190200,227656485,4680,4680,4680,4680,0
20231212,190100,227656485,4680,4680,4680,4680,0
20231212,190000,227656485,4680,4680,4680,4680,0
20231212,185900,227656485,4680,4680,4680,4680,0
20231212,185800,227656485,4680,4680,4680,4680,0
20231212,185700,227656485,4680,4680,4680,4680,0
20231212,185600,227656485,4680,4680,4680,4680,0
20231212,185500,227656485,4680,4680,4680,4680,0
20231212,185400,227656485,4680,4680,4680,4680,0
20231212,185300,227656485,4680,4680,4680,4680,0
20231212,185200,227656485,4680,4680,4680,4680,0
20231212,185100,227656485,4680,4680,4680,4680,0
20231212,185000,227656485,4680,4680,4680,4680,554
20231212,184900,227656485,4680,4680,4680,4680,0
20231212,184800,227656485,4680,4680,4680,4680,0
20231212,184700,227656485,4680,4680,4680,4680,0
20231212,184600,227656485,4680,4680,4680,4680,0
20231212,184500,227656485,4680,4680,4680,4680,0
20231212,184400,227656485,4680,4680,4680,4680,0
20231212,184300,227656485,4680,4680,4680,4680,0
20231212,184200,227656485,4680,4680,4680,4680,0
20231212,184100,227656485,4680,4680,4680,4680,0
20231212,184000,227656485,4680,4680,4680,4680,0
20231212,183900,227656485,4680,4680,4680,4680,0
20231212,183800,227656485,4680,4680,4680,4680,0
20231212,183700,227656485,4680,4680,4680,4680,0
20231212,183600,227656485,4680,4680,4680,4680,0
20231212,183500,227656485,4680,4680,4680,4680,0
20231212,183400,227656485,4680,4680,4680,4680,0
20231212,183300,227656485,4680,4680,4680,4680,0
20231212,183200,227656485,4680,4680,4680,4680,0
20231212,183100,227656485,4680,4680,4680,4680,0
20231212,183000,227656485,4680,4680,4680,4680,0
20231212,182900,227656485,4680,4680,4680,4680,0
20231212,182800,227656485,4680,4680,4680,4680,0
20231212,182700,227656485,4680,4680,4680,4680,0
20231212,182600,227656485,4680,4680,4680,4680,0
20231212,182500,227656485,4680,4680,4680,4680,0
20231212,182400,227656485,4680,4680,4680,4680,0
20231212,182300,227656485,4680,4680,4680,4680,0
20231212,182200,227656485,4680,4680,4680,4680,0
20231212,182100,227656485,4680,4680,4680,4680,0
20231212,182000,227656485,4680,4680,4680,4680,554
20231212,181900,227656485,4680,4680,4680,4680,0
20231212,181800,227656485,4680,4680,4680,4680,0
20231212,181700,227656485,4680,4680,4680,4680,0
20231212,181600,227656485,4680,4680,4680,4680,0
20231212,181500,227656485,4680,4680,4680,4680,0
20231212,181400,227656485,4680,4680,4680,4680,0
20231212,181300,227656485,4680,4680,4680,4680,0
20231212,181200,227656485,4680,4680,4680,4680,0
20231212,181100,227656485,4680,4680,4680,4680,0
20231212,181000,227656485,4680,4680,4680,4680,0
20231212,180900,227656485,4680,4680,4680,4680,0
20231212,180800,227656485,4680,4680,4680,4680,0
20231212,180700,227656485,4680,4680,4680,4680,0
20231212,180600,227656485,4680,4680,4680,4680,0
20231212,180500,227656485,4680,4680,4680,4680,0
20231212,180400,227656485,4680,4680,4680,4680,0
20231212,180300,227656485,4680,4680,4680,4680,0
20231212,180200,227656485,4680,4680,4680,4680,0
20231212,180100,227656485,4680,4680,4680,4680,0
20231212,180000,227656485,4680,4680,4680,4680,0
20231212,175900,227656485,4680,4680,4680,4680,0
20231212,175800,227656485,4680,4680,4680,4680,0
20231212,175700,227656485,4680,4680,4680,4680,0
20231212,175600,227656485,4680,4680,4680,4680,0
20231212,175500,227656485,4680,4680,4680,4680,0
20231212,175400,227656485,4680,4680,4680,4680,0
20231212,175300,227656485,4680,4680,4680,4680,0
20231212,175200,227656485,4680,4680,4680,4680,0
20231212,175100,227656485,4680,4680,4680,4680,0
20231212,175000,227656485,4680,4680,4680,4680,554
20231212,174900,227656485,4680,4680,4680,4680,0
20231212,174800,227656485,4680,4680,4680,4680,0
20231212,174700,227656485,4680,4680,4680,4680,0
20231212,174600,227656485,4680,4680,4680,4680,0
20231212,174500,227656485,4680,4680,4680,4680,0
20231212,174400,227656485,4680,4680,4680,4680,0
20231212,174300,227656485,4680,4680,4680,4680,0
20231212,174200,227656485,4680,4680,4680,4680,0
20231212,174100,227656485,4680,4680,4680,4680,0
20231212,174000,227656485,4680,4680,4680,4680,0
20231212,173900,227656485,4680,4680,4680,4680,0
20231212,173800,227656485,4680,4680,4680,4680,0
20231212,173700,227656485,4680,4680,4680,4680,0
20231212,173600,227656485,4680,4680,4680,4680,0
20231212,173500,227656485,4680,4680,4680,4680,0
20231212,173400,227656485,4680,4680,4680,4680,0
20231212,173300,227656485,4680,4680,4680,4680,0
20231212,173200,227656485,4680,4680,4680,4680,0
20231212,173100,227656485,4680,4680,4680,4680,0
20231212,173000,227656485,4680,4680,4680,4680,0
20231212,172900,227656485,4680,4680,4680,4680,0
20231212,172800,227656485,4680,4680,4680,4680,0
20231212,172700,227656485,4680,4680,4680,4680,0
20231212,172600,227656485,4680,4680,4680,4680,0
20231212,172500,227656485,4680,4680,4680,4680,0
20231212,172400,227656485,4680,4680,4680,4680,0
20231212,172300,227656485,4680,4680,4680,4680,0
20231212,172200,227656485,4680,4680,4680,4680,0
20231212,172100,227656485,4680,4680,4680,4680,0
20231212,172000,227656485,4680,4680,4680,4680,554
20231212,171900,227656485,4680,4680,4680,4680,0
20231212,171800,227656485,4680,4680,4680,4680,0
20231212,171700,227656485,4680,4680,4680,4680,0
20231212,171600,227656485,4680,4680,4680,4680,0
20231212,171500,227656485,4680,4680,4680,4680,0
20231212,171400,227656485,4680,4680,4680,4680,0
20231212,171300,227656485,4680,4680,4680,4680,0
20231212,171200,227656485,4680,4680,4680,4680,0
20231212,171100,227656485,4680,4680,4680,4680,0
20231212,171000,227656485,4680,4680,4680,4680,0
20231212,170900,227656485,4680,4680,4680,4680,0
20231212,170800,227656485,4680,4680,4680,4680,0
20231212,170700,227656485,4680,4680,4680,4680,0
20231212,170600,227656485,4680,4680,4680,4680,0
20231212,170500,227656485,4680,4680,4680,4680,0
20231212,170400,227656485,4680,4680,4680,4680,0
20231212,170300,227656485,4680,4680,4680,4680,0
20231212,170200,227656485,4680,4680,4680,4680,0
20231212,170100,227656485,4680,4680,4680,4680,0
20231212,170000,227656485,4680,4680,4680,4680,0
20231212,165900,227656485,4680,4680,4680,4680,0
20231212,165800,227656485,4680,4680,4680,4680,0
20231212,165700,227656485,4680,4680,4680,4680,0
20231212,165600,227656485,4680,4680,4680,4680,0
20231212,165500,227656485,4680,4680,4680,4680,0
20231212,165400,227656485,4680,4680,4680,4680,0
20231212,165300,227656485,4680,4680,4680,4680,0
20231212,165200,227656485,4680,4680,4680,4680,0
20231212,165100,227656485,4680,4680,4680,4680,0
20231212,165000,227656485,4680,4680,4680,4680,554
20231212,164900,227656485,4680,4680,4680,4680,0
20231212,164800,227656485,4680,4680,4680,4680,0
20231212,164700,227656485,4680,4680,4680,4680,0
20231212,164600,227656485,4680,4680,4680,4680,0
20231212,164500,227656485,4680,4680,4680,4680,0
20231212,164400,227656485,4680,4680,4680,4680,0
20231212,164300,227656485,4680,4680,4680,4680,0
20231212,164200,227656485,4680,4680,4680,4680,0
20231212,164100,227656485,4680,4680,4680,4680,0
20231212,164000,227656485,4680,4680,4680,4680,0
20231212,163900,227656485,4680,4680,4680,4680,0
20231212,163800,227656485,4680,4680,4680,4680,0
20231212,163700,227656485,4680,4680,4680,4680,0
20231212,163600,227656485,4680,4680,4680,4680,0
20231212,163500,227656485,4680,4680,4680,4680,0
20231212,163400,227656485,4680,4680,4680,4680,0
20231212,163300,227656485,4680,4680,4680,4680,0
20231212,163200,227656485,4680,4680,4680,4680,0
20231212,163100,227656485,4680,4680,4680,4680,0
20231212,163000,227656485,4680,4680,4680,4680,0
20231212,162900,227656485,4680,4680,4680,4680,0
20231212,162800,227656485,4680,4680,4680,4680,0
20231212,162700,227656485,4680,4680,4680,4680,0
20231212,162600,227656485,4680,4680,4680,4680,0
20231212,162500,227656485,4680,4680,4680,4680,0
20231212,162400,227656485,4680,4680,4680,4680,0
20231212,162300,227656485,4680,4680,4680,4680,0
20231212,162200,227656485,4680,4680,4680,4680,0
20231212,162100,227656485,4680,4680,4680,4680,0
20231212,162000,227656485,4680,4680,4680,4680,554
20231212,161900,227656485,4680,4680,4680,4680,0
20231212,161800,227656485,4680,4680,4680,4680,0
20231212,161700,227656485,4680,4680,4680,4680,0
20231212,161600,227656485,4680,4680,4680,4680,0
20231212,161500,227656485,4680,4680,4680,4680,0
20231212,161400,227656485,4680,4680,4680,4680,0
20231212,161300,227656485,4680,4680,4680,4680,0
20231212,161200,227656485,4680,4680,4680,4680,0
20231212,161100,227656485,4680,4680,4680,4680,0
20231212,161000,227656485,4680,4680,4680,4680,0
20231212,160900,227656485,4680,4680,4680,4680,0
20231212,160800,227656485,4680,4680,4680,4680,0
20231212,160700,227656485,4680,4680,4680,4680,0
20231212,160600,227656485,4680,4680,4680,4680,0
20231212,160500,227656485,4680,4680,4680,4680,0
20231212,160400,227656485,4680,4680,4680,4680,0
20231212,160300,227656485,4680,4680,4680,4680,0
20231212,160200,227656485,4680,4680,4680,4680,0
20231212,160100,227656485,4680,4680,4680,4680,0
20231212,160000,227656485,4680,4680,4680,4680,0
20231212,155900,227656485,4680,4680,4680,4680,0
20231212,155800,227656485,4680,4680,4680,4680,0
20231212,155700,227656485,4680,4680,4680,4680,0
20231212,155600,227656485,4680,4680,4680,4680,0
20231212,155500,227656485,4680,4680,4680,4680,0
20231212,155400,227656485,4680,4680,4680,4680,0
20231212,155300,227656485,4680,4680,4680,4680,0
20231212,155200,227656485,4680,4680,4680,4680,0
20231212,155100,227656485,4680,4680,4680,4680,0
20231212,155000,227656485,4680,4680,4680,4680,554
20231212,154900,227656485,4680,4680,4680,4680,0
20231212,154800,227656485,4680,4680,4680,4680,0
20231212,154700,227656485,4680,4680,4680,4680,0
20231212,154600,227656485,4680,4680,4680,4680,0
20231212,154500,227656485,4680,4680,4680,4680,0
20231212,154400,227656485,4680,4680,4680,4680,0
20231212,154300,227656485,4680,4680,4680,4680,0
20231212,154200,227656485,4680,4680,4680,4680,0
20231212,154100,227656485,4680,4680,4680,4680,0
20231212,154000,227656485,4680,4680,4680,4680,0
20231212,153900,227656485,4680,4680,4680,4680,0
20231212,153800,227656485,4680,4680,4680,4680,0
20231212,153700,227656485,4680,4680,4680,4680,0
20231212,153600,227656485,4680,4680,4680,4680,0
20231212,153500,227656485,4680,4680,4680,4680,0
20231212,153400,227656485,4680,4680,4680,4680,0
20231212,153300,227656485,4680,4680,4680,4680,0
20231212,153200,227656485,4680,4680,4680,4680,0
20231212,153100,227656485,4680,4680,4680,4680,0
20231212,153000,227656485,4680,4680,4680,4680,554
20231212,152900,225063765,4685,4685,4685,4685,0
20231212,152800,225063765,4685,4685,4685,4685,0
20231212,152700,225063765,4685,4685,4685,4685,0
20231212,152600,225063765,4685,4685,4685,4685,0
20231212,152500,225063765,4685,4685,4685,4685,0
20231212,152400,225063765,4685,4685,4685,4685,0
20231212,152300,225063765,4685,4685,4685,4685,0
20231212,152200,225063765,4685,4685,4685,4685,0
20231212,152100,225063765,4685,4685,4685,4685,0
20231212,152000,225063765,4685,4685,4685,4685,0
20231212,151900,225063765,4685,4685,4685,4685,65
20231212,151800,224759240,4685,4700,4700,4685,915
20231212,151700,220470680,4700,4690,4700,4685,548
20231212,151600,217902635,4685,4685,4685,4685,0
20231212,151500,217902635,4685,4685,4685,4685,421
20231212,151400,215930250,4685,4690,4690,4685,116
20231212,151300,215386395,4690,4700,4700,4690,101
20231212,151200,214912595,4700,4700,4705,4700,302
20231212,151100,213491790,4705,4705,4705,4705,0
20231212,151000,213491790,4705,4705,4705,4705,0
20231212,150900,213491790,4705,4705,4705,4705,0
20231212,150800,213491790,4705,4705,4705,4705,77
20231212,150700,213129505,4705,4700,4705,4700,2
20231212,150600,213120100,4705,4690,4705,4690,32
20231212,150500,212969795,4700,4700,4700,4700,0
20231212,150400,212969795,4700,4700,4700,4700,0
20231212,150300,212969795,4700,4700,4700,4700,1
20231212,150200,212965095,4710,4710,4710,4710,0
20231212,150100,212965095,4710,4710,4710,4710,200
20231212,150000,212023095,4715,4715,4715,4715,0
20231212,145900,212023095,4715,4715,4715,4715,0
20231212,145800,212023095,4715,4715,4715,4715,21
20231212,145700,211924080,4715,4715,4715,4715,247
20231212,145600,210759475,4715,4710,4715,4685,228
20231212,145500,209685500,4715,4715,4715,4715,200
20231212,145400,208742500,4715,4720,4720,4715,113
20231212,145300,208209640,4720,4700,4720,4700,1523
20231212,145200,201036365,4695,4695,4695,4695,10
20231212,145100,200989415,4695,4690,4695,4690,764
20231212,145000,197404345,4690,4685,4695,4685,1367
20231212,144900,190993030,4685,4685,4685,4685,0
20231212,144800,190993030,4685,4690,4690,4685,9
20231212,144700,190950860,4690,4680,4690,4680,2000
20231212,144600,181577840,4675,4680,4680,4675,33
20231212,144500,181423450,4680,4680,4680,4680,217
20231212,144400,180407890,4680,4680,4680,4680,0
20231212,144300,180407890,4680,4680,4680,4680,142
20231212,144200,179743330,4680,4680,4680,4680,59
20231212,144100,179467210,4680,4680,4680,4680,0
20231212,144000,179467210,4680,4680,4680,4680,28
20231212,143900,179336170,4680,4665,4680,4665,1000
20231212,143800,174671125,4680,4680,4685,4680,763
20231212,143700,171100000,4680,4675,4680,4675,460
20231212,143600,168947605,4675,4670,4675,4670,42
20231212,143500,168751430,4665,4665,4665,4665,12
20231212,143400,168695450,4660,4660,4660,4660,0
20231212,143300,168695450,4660,4660,4660,4660,5
20231212,143200,168672150,4665,4665,4665,4665,0
20231212,143100,168672150,4665,4665,4665,4665,0
20231212,143000,168672150,4665,4645,4665,4645,1587
20231212,142900,161286290,4640,4640,4640,4640,0
20231212,142800,161286290,4640,4640,4640,4640,0
20231212,142700,161286290,4640,4640,4640,4640,0
20231212,142600,161286290,4640,4630,4640,4630,23
20231212,142500,161179770,4645,4645,4645,4645,0
20231212,142400,161179770,4645,4645,4645,4645,0
20231212,142300,161179770,4645,4635,4645,4635,101
20231212,142200,160711000,4640,4640,4640,4640,0
20231212,142100,160711000,4640,4640,4640,4640,0
20231212,142000,160711000,4640,4640,4640,4640,1
20231212,141900,160706360,4625,4625,4625,4625,0
20231212,141800,160706360,4625,4625,4625,4625,10
20231212,141700,160660110,4620,4620,4620,4620,0
20231212,141600,160660110,4620,4620,4620,4620,0
20231212,141500,160660110,4620,4620,4620,4620,0
20231212,141400,160660110,4620,4620,4620,4620,0
20231212,141300,160660110,4620,4620,4620,4620,0
20231212,141200,160660110,4620,4620,4620,4620,0
20231212,141100,160660110,4620,4620,4620,4620,0
20231212,141000,160660110,4620,4620,4620,4620,0
20231212,140900,160660110,4620,4620,4620,4620,0
20231212,140800,160660110,4620,4620,4620,4620,0
20231212,140700,160660110,4620,4620,4620,4620,0
20231212,140600,160660110,4620,4620,4620,4620,0
20231212,140500,160660110,4620,4620,4620,4620,0
20231212,140400,160660110,4620,4620,4620,4620,0
20231212,140300,160660110,4620,4620,4620,4620,0
20231212,140200,160660110,4620,4620,4620,4620,0
20231212,140100,160660110,4620,4620,4620,4620,0
20231212,140000,160660110,4620,4620,4620,4620,0
20231212,135900,160660110,4620,4620,4620,4620,0
20231212,135800,160660110,4620,4620,4620,4620,0
20231212,135700,160660110,4620,4630,4630,4620,722
20231212,135600,157323940,4620,4630,4630,4620,1000
20231212,135500,152696640,4620,4650,4650,4620,1200
20231212,135400,147127550,4650,4650,4650,4650,17
20231212,135300,147048500,4645,4645,4645,4645,0
20231212,135200,147048500,4645,4645,4645,4645,0
20231212,135100,147048500,4645,4645,4645,4645,0
20231212,135000,147048500,4645,4650,4650,4645,1131
20231212,134900,141793625,4650,4650,4650,4650,500
20231212,134800,139468625,4650,4660,4660,4650,100
20231212,134700,139003485,4660,4660,4660,4660,0
20231212,134600,139003485,4660,4660,4660,4660,19
20231212,134500,138914945,4660,4660,4660,4660,0
20231212,134400,138914945,4660,4660,4660,4660,0
20231212,134300,138914945,4660,4660,4660,4660,0
20231212,134200,138914945,4660,4660,4660,4660,2
20231212,134100,138905625,4660,4660,4660,4660,24
20231212,134000,138793785,4665,4665,4665,4665,0
20231212,133900,138793785,4665,4665,4665,4665,0
20231212,133800,138793785,4665,4665,4665,4665,0
20231212,133700,138793785,4665,4665,4665,4665,5
20231212,133600,138770460,4665,4665,4665,4665,0
20231212,133500,138770460,4665,4665,4665,4665,404
20231212,133400,136885800,4665,4665,4665,4665,13
20231212,133300,136825155,4670,4670,4670,4670,5
20231212,133200,136801805,4665,4670,4670,4665,100
20231212,133100,136335175,4670,4670,4670,4670,0
20231212,133000,136335175,4670,4670,4670,4670,55
20231212,132900,136078325,4660,4660,4660,4660,0
20231212,132800,136078325,4660,4660,4660,4660,0
20231212,132700,136078325,4660,4660,4660,4660,0
20231212,132600,136078325,4660,4660,4660,4660,0
20231212,132500,136078325,4660,4660,4660,4660,11
20231212,132400,136027065,4670,4670,4670,4670,48
20231212,132300,135802905,4670,4670,4670,4670,208
20231212,132200,134831545,4675,4675,4675,4675,105
20231212,132100,134340670,4680,4680,4680,4680,0
20231212,132000,134340670,4680,4680,4680,4680,90
20231212,131900,133919470,4680,4680,4680,4680,44
20231212,131800,133713550,4680,4680,4680,4680,224
20231212,131700,132665230,4680,4680,4685,4680,38
20231212,131600,132487385,4680,4680,4680,4680,5
20231212,131500,132463985,4680,4680,4680,4680,0
20231212,131400,132463985,4680,4680,4680,4680,156
20231212,131300,131733905,4680,4675,4680,4675,221
20231212,131200,130699795,4675,4670,4675,4670,130
20231212,131100,130092390,4665,4660,4665,4660,167
20231212,131000,129313670,4655,4655,4655,4655,0
20231212,130900,129313670,4655,4655,4655,4655,0
20231212,130800,129313670,4655,4660,4660,4655,400
20231212,130700,127450170,4655,4655,4660,4655,518
20231212,130600,125038735,4655,4655,4655,4655,0
20231212,130500,125038735,4655,4655,4655,4655,0
20231212,130400,125038735,4655,4655,4655,4655,0
20231212,130300,125038735,4655,4655,4655,4655,230
20231212,130200,123968085,4655,4655,4655,4655,0
20231212,130100,123968085,4655,4655,4655,4655,0
20231212,130000,123968085,4655,4655,4655,4655,0
20231212,125900,123968085,4655,4655,4655,4655,0
20231212,125800,123968085,4655,4650,4655,4650,50
20231212,125700,123735385,4650,4650,4650,4650,0
20231212,125600,123735385,4650,4650,4650,4650,0
20231212,125500,123735385,4650,4630,4650,4630,671
20231212,125400,120615490,4645,4645,4645,4645,0
20231212,125300,120615490,4645,4645,4645,4645,3
20231212,125200,120601555,4630,4630,4630,4630,0
20231212,125100,120601555,4630,4630,4630,4630,0
20231212,125000,120601555,4630,4630,4630,4630,2
20231212,124900,120592295,4630,4630,4630,4630,0
20231212,124800,120592295,4630,4630,4630,4630,0
20231212,124700,120592295,4630,4630,4630,4625,337
20231212,124600,119033530,4635,4635,4635,4635,0
20231212,124500,119033530,4635,4635,4635,4635,0
20231212,124400,119033530,4635,4635,4635,4635,0
20231212,124300,119033530,4635,4635,4635,4635,101
20231212,124200,118565395,4640,4640,4640,4640,150
20231212,124100,117869395,4640,4640,4640,4640,100
20231212,124000,117405395,4650,4650,4650,4650,0
20231212,123900,117405395,4650,4650,4650,4650,0
20231212,123800,117405395,4650,4650,4650,4650,0
20231212,123700,117405395,4650,4650,4650,4650,0
20231212,123600,117405395,4650,4640,4650,4640,304
20231212,123500,115991835,4635,4635,4635,4635,0
20231212,123400,115991835,4635,4635,4635,4635,0
20231212,123300,115991835,4635,4625,4635,4625,41
20231212,123200,115802200,4625,4625,4625,4625,0
20231212,123100,115802200,4625,4625,4625,4625,0
20231212,123000,115802200,4625,4625,4625,4625,0
20231212,122900,115802200,4625,4625,4625,4625,0
20231212,122800,115802200,4625,4625,4625,4625,105
20231212,122700,115316575,4625,4635,4635,4625,220
20231212,122600,114298070,4635,4645,4645,4635,111
20231212,122500,113782485,4645,4645,4645,4645,1
20231212,122400,113777840,4645,4645,4645,4645,10
20231212,122300,113731390,4650,4650,4650,4650,0
20231212,122200,113731390,4650,4650,4650,4650,2
20231212,122100,113722090,4655,4655,4655,4655,0
20231212,122000,113722090,4655,4655,4655,4655,1
20231212,121900,113717435,4660,4655,4660,4640,1304
20231212,121800,107647325,4655,4650,4655,4650,2
20231212,121700,107638020,4650,4650,4650,4650,0
20231212,121600,107638020,4650,4650,4650,4650,4
20231212,121500,107619420,4650,4625,4650,4625,22
20231212,121400,107517635,4650,4650,4650,4650,1
20231212,121300,107512985,4650,4625,4650,4625,2
20231212,121200,107503710,4620,4620,4620,4620,0
20231212,121100,107503710,4620,4630,4630,4620,20
20231212,121000,107411185,4655,4655,4655,4655,0
20231212,120900,107411185,4655,4655,4655,4655,0
20231212,120800,107411185,4655,4650,4655,4650,150
20231212,120700,106713600,4655,4655,4655,4655,0
20231212,120600,106713600,4655,4655,4655,4655,0
20231212,120500,106713600,4655,4655,4655,4655,0
20231212,120400,106713600,4655,4655,4655,4655,0
20231212,120300,106713600,4655,4655,4655,4655,0
20231212,120200,106713600,4655,4655,4655,4655,0
20231212,120100,106713600,4655,4655,4655,4655,0
20231212,120000,106713600,4655,4655,4655,4655,0
20231212,115900,106713600,4655,4655,4655,4655,0
20231212,115800,106713600,4655,4655,4655,4655,0
20231212,115700,106713600,4655,4655,4655,4655,0
20231212,115600,106713600,4655,4655,4655,4655,1
20231212,115500,106708945,4650,4650,4650,4650,0
20231212,115400,106708945,4650,4650,4650,4650,0
20231212,115300,106708945,4650,4650,4650,4650,216
20231212,115200,105704545,4650,4650,4650,4650,5
20231212,115100,105681295,4650,4650,4650,4650,0
20231212,115000,105681295,4650,4625,4650,4625,9
20231212,114900,105639600,4625,4620,4625,4620,17
20231212,114800,105560990,4620,4620,4620,4620,3
20231212,114700,105547130,4630,4630,4630,4630,80
20231212,114600,105176730,4630,4630,4630,4630,25
20231212,114500,105060980,4630,4630,4630,4630,0
20231212,114400,105060980,4630,4630,4630,4630,0
20231212,114300,105060980,4630,4630,4630,4630,0
20231212,114200,105060980,4630,4630,4630,4630,0
20231212,114100,105060980,4630,4630,4630,4630,37
20231212,114000,104889670,4630,4630,4630,4630,0
20231212,113900,104889670,4630,4640,4640,4630,157
20231212,113800,104161790,4655,4655,4655,4655,0
20231212,113700,104161790,4655,4655,4655,4655,0
20231212,113600,104161790,4655,4655,4655,4655,0
20231212,113500,104161790,4655,4645,4655,4645,200
20231212,113400,103231795,4645,4640,4645,4640,586
20231212,113300,100511150,4640,4640,4640,4640,500
20231212,113200,98191150,4635,4635,4635,4635,2329
20231212,113100,87396235,4630,4630,4630,4630,1
20231212,113000,87391605,4615,4615,4615,4615,764
20231212,112900,83865745,4610,4605,4610,4605,132
20231212,112800,83257725,4595,4595,4595,4595,77
20231212,112700,82903910,4595,4595,4595,4595,0
20231212,112600,82903910,4595,4595,4595,4595,27
20231212,112500,82779845,4600,4600,4600,4600,0
20231212,112400,82779845,4600,4600,4600,4600,0
20231212,112300,82779845,4600,4600,4600,4600,0
20231212,112200,82779845,4600,4600,4600,4600,130
20231212,112100,82181845,4600,4600,4600,4600,0
20231212,112000,82181845,4600,4600,4600,4600,0
20231212,111900,82181845,4600,4600,4600,4600,0
20231212,111800,82181845,4600,4600,4600,4600,0
20231212,111700,82181845,4600,4600,4600,4600,0
20231212,111600,82181845,4600,4600,4600,4600,0
20231212,111500,82181845,4600,4600,4600,4600,0
20231212,111400,82181845,4600,4600,4600,4600,0
20231212,111300,82181845,4600,4600,4600,4600,24
20231212,111200,82071445,4580,4580,4580,4580,0
20231212,111100,82071445,4580,4580,4580,4580,0
20231212,111000,82071445,4580,4580,4580,4580,0
20231212,110900,82071445,4580,4580,4580,4580,0
20231212,110800,82071445,4580,4580,4580,4580,0
20231212,110700,82071445,4580,4580,4580,4580,200
20231212,110600,81155445,4580,4580,4580,4580,4
20231212,110500,81137125,4580,4580,4580,4580,0
20231212,110400,81137125,4580,4580,4580,4580,493
20231212,110300,78879185,4575,4575,4575,4575,0
20231212,110200,78879185,4575,4575,4575,4575,1
20231212,110100,78874610,4575,4590,4590,4575,245
20231212,110000,77752670,4600,4600,4600,4600,0
20231212,105900,77752670,4600,4590,4600,4590,2
20231212,105800,77743480,4580,4580,4580,4580,0
20231212,105700,77743480,4580,4585,4585,4580,1000
20231212,105600,73160870,4615,4615,4615,4580,1552
20231212,105500,66040570,4620,4620,4620,4620,0
20231212,105400,66040570,4620,4595,4620,4595,7
20231212,105300,66008380,4595,4595,4595,4595,0
20231212,105200,66008380,4595,4595,4595,4595,100
20231212,105100,65548880,4595,4595,4595,4595,35
20231212,105000,65388055,4600,4600,4600,4600,0
20231212,104900,65388055,4600,4600,4600,4600,0
20231212,104800,65388055,4600,4595,4600,4595,79
20231212,104700,65024830,4600,4600,4600,4600,635
20231212,104600,62103830,4600,4600,4600,4600,0
20231212,104500,62103830,4600,4600,4600,4600,0
20231212,104400,62103830,4600,4615,4615,4600,198
20231212,104300,61191375,4615,4615,4615,4615,0
20231212,104200,61191375,4615,4615,4615,4615,0
20231212,104100,61191375,4615,4615,4615,4615,0
20231212,104000,61191375,4615,4615,4615,4615,6
20231212,103900,61163685,4615,4615,4615,4615,108
20231212,103800,60665265,4635,4635,4635,4635,0
20231212,103700,60665265,4635,4635,4635,4635,0
20231212,103600,60665265,4635,4635,4635,4635,0
20231212,103500,60665265,4635,4635,4635,4635,0
20231212,103400,60665265,4635,4635,4635,4635,0
20231212,103300,60665265,4635,4635,4635,4635,100
20231212,103200,60201765,4635,4640,4640,4635,1139
20231212,103100,54921710,4640,4640,4640,4640,8
20231212,103000,54884590,4645,4645,4645,4645,0
20231212,102900,54884590,4645,4645,4645,4645,0
20231212,102800,54884590,4645,4645,4645,4645,10
20231212,102700,54838140,4645,4645,4645,4645,0
20231212,102600,54838140,4645,4645,4645,4645,0
20231212,102500,54838140,4645,4645,4645,4645,0
20231212,102400,54838140,4645,4645,4645,4645,0
20231212,102300,54838140,4645,4645,4645,4645,0
20231212,102200,54838140,4645,4645,4645,4645,0
20231212,102100,54838140,4645,4645,4645,4645,0
20231212,102000,54838140,4645,4645,4645,4645,0
20231212,101900,54838140,4645,4635,4645,4635,4
20231212,101800,54819585,4645,4640,4645,4640,33
20231212,101700,54666455,4640,4635,4640,4635,20
20231212,101600,54573705,4640,4635,4640,4635,1030
20231212,101500,49799650,4640,4615,4640,4615,1130
20231212,101400,44562595,4615,4615,4615,4615,0
20231212,101300,44562595,4615,4615,4615,4615,248
20231212,101200,43418075,4635,4635,4635,4635,0
20231212,101100,43418075,4635,4635,4635,4635,0
20231212,101000,43418075,4635,4635,4635,4635,0
20231212,100900,43418075,4635,4635,4635,4635,0
20231212,100800,43418075,4635,4635,4635,4635,0
20231212,100700,43418075,4635,4635,4635,4635,0
20231212,100600,43418075,4635,4635,4635,4635,0
20231212,100500,43418075,4635,4635,4635,4635,0
20231212,100400,43418075,4635,4635,4635,4635,0
20231212,100300,43418075,4635,4630,4635,4630,6
20231212,100200,43390290,4630,4630,4630,4630,1
20231212,100100,43385660,4615,4615,4615,4615,45
20231212,100000,43177985,4595,4595,4595,4595,0
20231212,095900,43177985,4595,4595,4595,4595,38
20231212,095800,43003375,4595,4600,4600,4595,362
20231212,095700,41339475,4595,4595,4595,4595,0
20231212,095600,41339475,4595,4595,4595,4595,213
20231212,095500,40360740,4595,4595,4595,4595,25
20231212,095400,40245865,4595,4595,4595,4595,0
20231212,095300,40245865,4595,4595,4595,4595,0
20231212,095200,40245865,4595,4595,4595,4595,0
20231212,095100,40245865,4595,4595,4595,4595,0
20231212,095000,40245865,4595,4595,4595,4595,19
20231212,094900,40158560,4595,4610,4610,4595,767
20231212,094800,36633175,4595,4595,4595,4595,0
20231212,094700,36633175,4595,4595,4595,4595,100
20231212,094600,36173675,4625,4600,4625,4595,136
20231212,094500,35548540,4595,4600,4600,4595,11
20231212,094400,35497985,4605,4630,4630,4605,512
20231212,094300,33140075,4645,4645,4645,4645,0
20231212,094200,33140075,4645,4640,4645,4640,110
20231212,094100,32629385,4645,4645,4645,4645,0
20231212,094000,32629385,4645,4645,4645,4645,0
20231212,093900,32629385,4645,4645,4645,4645,10
20231212,093800,32582935,4645,4645,4645,4645,1
20231212,093700,32578290,4645,4640,4645,4635,44
20231212,093600,32373935,4645,4640,4650,4640,3
20231212,093500,32360000,4655,4655,4655,4645,4
20231212,093400,32341395,4655,4645,4655,4645,944
20231212,093300,27948970,4640,4625,4640,4625,1012
20231212,093200,23253620,4620,4615,4620,4615,659
20231212,093100,20209070,4620,4610,4620,4610,310
20231212,093000,18778040,4610,4610,4610,4610,0
20231212,092900,18778040,4610,4610,4610,4610,0
20231212,092800,18778040,4610,4610,4610,4610,2
20231212,092700,18768820,4610,4610,4610,4610,1
20231212,092600,18764210,4615,4615,4615,4615,1
20231212,092500,18759595,4610,4610,4610,4610,0
20231212,092400,18759595,4610,4585,4610,4585,12
20231212,092300,18704300,4610,4610,4610,4610,0
20231212,092200,18704300,4610,4610,4610,4610,2
20231212,092100,18695080,4590,4590,4590,4590,0
20231212,092000,18695080,4590,4590,4590,4590,90
20231212,091900,18281980,4615,4615,4615,4615,0
20231212,091800,18281980,4615,4610,4615,4610,450
20231212,091700,16207410,4610,4610,4610,4610,43
20231212,091600,16009180,4610,4605,4610,4605,55
20231212,091500,15755665,4605,4605,4605,4605,0
20231212,091400,15755665,4605,4605,4605,4605,300
20231212,091300,14374165,4605,4605,4605,4605,0
20231212,091200,14374165,4605,4590,4605,4590,43
20231212,091100,14176775,4605,4605,4605,4605,0
20231212,091000,14176775,4605,4590,4605,4590,300
20231212,090900,12797430,4565,4580,4580,4565,845
20231212,090800,8935700,4580,4580,4585,4580,477
20231212,090700,6750540,4595,4595,4595,4595,0
20231212,090600,6750540,4595,4595,4595,4595,0
20231212,090500,6750540,4595,4595,4595,4595,75
20231212,090400,6405915,4595,4595,4595,4595,23
20231212,090300,6300230,4580,4580,4580,4580,7
20231212,090200,6268170,4580,4580,4580,4580,199
20231212,090100,5356750,4610,4600,4610,4600,397
20231212,090000,3530530,4600,4560,4600,4560,774