KissMeData/312610/min/candle-20231221.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231221,210100,147369575,2835,2835,2835,2835,180
20231221,210000,147369575,2835,2835,2835,2835,0
20231221,205900,147369575,2835,2835,2835,2835,0
20231221,205800,147369575,2835,2835,2835,2835,0
20231221,205700,147369575,2835,2835,2835,2835,0
20231221,205600,147369575,2835,2835,2835,2835,0
20231221,205500,147369575,2835,2835,2835,2835,0
20231221,205400,147369575,2835,2835,2835,2835,0
20231221,205300,147369575,2835,2835,2835,2835,0
20231221,205200,147369575,2835,2835,2835,2835,0
20231221,205100,147369575,2835,2835,2835,2835,0
20231221,205000,147369575,2835,2835,2835,2835,0
20231221,204900,147369575,2835,2835,2835,2835,0
20231221,204800,147369575,2835,2835,2835,2835,0
20231221,204700,147369575,2835,2835,2835,2835,0
20231221,204600,147369575,2835,2835,2835,2835,0
20231221,204500,147369575,2835,2835,2835,2835,0
20231221,204400,147369575,2835,2835,2835,2835,0
20231221,204300,147369575,2835,2835,2835,2835,0
20231221,204200,147369575,2835,2835,2835,2835,0
20231221,204100,147369575,2835,2835,2835,2835,0
20231221,204000,147369575,2835,2835,2835,2835,0
20231221,203900,147369575,2835,2835,2835,2835,0
20231221,203800,147369575,2835,2835,2835,2835,0
20231221,203700,147369575,2835,2835,2835,2835,0
20231221,203600,147369575,2835,2835,2835,2835,0
20231221,203500,147369575,2835,2835,2835,2835,0
20231221,203400,147369575,2835,2835,2835,2835,0
20231221,203300,147369575,2835,2835,2835,2835,0
20231221,203200,147369575,2835,2835,2835,2835,0
20231221,203100,147369575,2835,2835,2835,2835,180
20231221,203000,147369575,2835,2835,2835,2835,0
20231221,202900,147369575,2835,2835,2835,2835,0
20231221,202800,147369575,2835,2835,2835,2835,0
20231221,202700,147369575,2835,2835,2835,2835,0
20231221,202600,147369575,2835,2835,2835,2835,0
20231221,202500,147369575,2835,2835,2835,2835,0
20231221,202400,147369575,2835,2835,2835,2835,0
20231221,202300,147369575,2835,2835,2835,2835,0
20231221,202200,147369575,2835,2835,2835,2835,0
20231221,202100,147369575,2835,2835,2835,2835,0
20231221,202000,147369575,2835,2835,2835,2835,0
20231221,201900,147369575,2835,2835,2835,2835,0
20231221,201800,147369575,2835,2835,2835,2835,0
20231221,201700,147369575,2835,2835,2835,2835,0
20231221,201600,147369575,2835,2835,2835,2835,0
20231221,201500,147369575,2835,2835,2835,2835,0
20231221,201400,147369575,2835,2835,2835,2835,0
20231221,201300,147369575,2835,2835,2835,2835,0
20231221,201200,147369575,2835,2835,2835,2835,0
20231221,201100,147369575,2835,2835,2835,2835,0
20231221,201000,147369575,2835,2835,2835,2835,0
20231221,200900,147369575,2835,2835,2835,2835,0
20231221,200800,147369575,2835,2835,2835,2835,0
20231221,200700,147369575,2835,2835,2835,2835,0
20231221,200600,147369575,2835,2835,2835,2835,0
20231221,200500,147369575,2835,2835,2835,2835,0
20231221,200400,147369575,2835,2835,2835,2835,0
20231221,200300,147369575,2835,2835,2835,2835,0
20231221,200200,147369575,2835,2835,2835,2835,0
20231221,200100,147369575,2835,2835,2835,2835,180
20231221,200000,147369575,2835,2835,2835,2835,0
20231221,195900,147369575,2835,2835,2835,2835,0
20231221,195800,147369575,2835,2835,2835,2835,0
20231221,195700,147369575,2835,2835,2835,2835,0
20231221,195600,147369575,2835,2835,2835,2835,0
20231221,195500,147369575,2835,2835,2835,2835,0
20231221,195400,147369575,2835,2835,2835,2835,0
20231221,195300,147369575,2835,2835,2835,2835,0
20231221,195200,147369575,2835,2835,2835,2835,0
20231221,195100,147369575,2835,2835,2835,2835,0
20231221,195000,147369575,2835,2835,2835,2835,0
20231221,194900,147369575,2835,2835,2835,2835,0
20231221,194800,147369575,2835,2835,2835,2835,0
20231221,194700,147369575,2835,2835,2835,2835,0
20231221,194600,147369575,2835,2835,2835,2835,0
20231221,194500,147369575,2835,2835,2835,2835,0
20231221,194400,147369575,2835,2835,2835,2835,0
20231221,194300,147369575,2835,2835,2835,2835,0
20231221,194200,147369575,2835,2835,2835,2835,0
20231221,194100,147369575,2835,2835,2835,2835,0
20231221,194000,147369575,2835,2835,2835,2835,0
20231221,193900,147369575,2835,2835,2835,2835,0
20231221,193800,147369575,2835,2835,2835,2835,0
20231221,193700,147369575,2835,2835,2835,2835,0
20231221,193600,147369575,2835,2835,2835,2835,0
20231221,193500,147369575,2835,2835,2835,2835,0
20231221,193400,147369575,2835,2835,2835,2835,0
20231221,193300,147369575,2835,2835,2835,2835,0
20231221,193200,147369575,2835,2835,2835,2835,0
20231221,193100,147369575,2835,2835,2835,2835,180
20231221,193000,147369575,2835,2835,2835,2835,0
20231221,192900,147369575,2835,2835,2835,2835,0
20231221,192800,147369575,2835,2835,2835,2835,0
20231221,192700,147369575,2835,2835,2835,2835,0
20231221,192600,147369575,2835,2835,2835,2835,0
20231221,192500,147369575,2835,2835,2835,2835,0
20231221,192400,147369575,2835,2835,2835,2835,0
20231221,192300,147369575,2835,2835,2835,2835,0
20231221,192200,147369575,2835,2835,2835,2835,0
20231221,192100,147369575,2835,2835,2835,2835,0
20231221,192000,147369575,2835,2835,2835,2835,0
20231221,191900,147369575,2835,2835,2835,2835,0
20231221,191800,147369575,2835,2835,2835,2835,0
20231221,191700,147369575,2835,2835,2835,2835,0
20231221,191600,147369575,2835,2835,2835,2835,0
20231221,191500,147369575,2835,2835,2835,2835,0
20231221,191400,147369575,2835,2835,2835,2835,0
20231221,191300,147369575,2835,2835,2835,2835,0
20231221,191200,147369575,2835,2835,2835,2835,0
20231221,191100,147369575,2835,2835,2835,2835,0
20231221,191000,147369575,2835,2835,2835,2835,0
20231221,190900,147369575,2835,2835,2835,2835,0
20231221,190800,147369575,2835,2835,2835,2835,0
20231221,190700,147369575,2835,2835,2835,2835,0
20231221,190600,147369575,2835,2835,2835,2835,0
20231221,190500,147369575,2835,2835,2835,2835,0
20231221,190400,147369575,2835,2835,2835,2835,0
20231221,190300,147369575,2835,2835,2835,2835,0
20231221,190200,147369575,2835,2835,2835,2835,0
20231221,190100,147369575,2835,2835,2835,2835,180
20231221,190000,147369575,2835,2835,2835,2835,0
20231221,185900,147369575,2835,2835,2835,2835,0
20231221,185800,147369575,2835,2835,2835,2835,0
20231221,185700,147369575,2835,2835,2835,2835,0
20231221,185600,147369575,2835,2835,2835,2835,0
20231221,185500,147369575,2835,2835,2835,2835,0
20231221,185400,147369575,2835,2835,2835,2835,0
20231221,185300,147369575,2835,2835,2835,2835,0
20231221,185200,147369575,2835,2835,2835,2835,0
20231221,185100,147369575,2835,2835,2835,2835,0
20231221,185000,147369575,2835,2835,2835,2835,0
20231221,184900,147369575,2835,2835,2835,2835,0
20231221,184800,147369575,2835,2835,2835,2835,0
20231221,184700,147369575,2835,2835,2835,2835,0
20231221,184600,147369575,2835,2835,2835,2835,0
20231221,184500,147369575,2835,2835,2835,2835,0
20231221,184400,147369575,2835,2835,2835,2835,0
20231221,184300,147369575,2835,2835,2835,2835,0
20231221,184200,147369575,2835,2835,2835,2835,0
20231221,184100,147369575,2835,2835,2835,2835,0
20231221,184000,147369575,2835,2835,2835,2835,0
20231221,183900,147369575,2835,2835,2835,2835,0
20231221,183800,147369575,2835,2835,2835,2835,0
20231221,183700,147369575,2835,2835,2835,2835,0
20231221,183600,147369575,2835,2835,2835,2835,0
20231221,183500,147369575,2835,2835,2835,2835,0
20231221,183400,147369575,2835,2835,2835,2835,0
20231221,183300,147369575,2835,2835,2835,2835,0
20231221,183200,147369575,2835,2835,2835,2835,0
20231221,183100,147369575,2835,2835,2835,2835,180
20231221,183000,147369575,2835,2835,2835,2835,0
20231221,182900,147369575,2835,2835,2835,2835,0
20231221,182800,147369575,2835,2835,2835,2835,0
20231221,182700,147369575,2835,2835,2835,2835,0
20231221,182600,147369575,2835,2835,2835,2835,0
20231221,182500,147369575,2835,2835,2835,2835,0
20231221,182400,147369575,2835,2835,2835,2835,0
20231221,182300,147369575,2835,2835,2835,2835,0
20231221,182200,147369575,2835,2835,2835,2835,0
20231221,182100,147369575,2835,2835,2835,2835,0
20231221,182000,147369575,2835,2835,2835,2835,0
20231221,181900,147369575,2835,2835,2835,2835,0
20231221,181800,147369575,2835,2835,2835,2835,0
20231221,181700,147369575,2835,2835,2835,2835,0
20231221,181600,147369575,2835,2835,2835,2835,0
20231221,181500,147369575,2835,2835,2835,2835,0
20231221,181400,147369575,2835,2835,2835,2835,0
20231221,181300,147369575,2835,2835,2835,2835,0
20231221,181200,147369575,2835,2835,2835,2835,0
20231221,181100,147369575,2835,2835,2835,2835,0
20231221,181000,147369575,2835,2835,2835,2835,0
20231221,180900,147369575,2835,2835,2835,2835,0
20231221,180800,147369575,2835,2835,2835,2835,0
20231221,180700,147369575,2835,2835,2835,2835,0
20231221,180600,147369575,2835,2835,2835,2835,0
20231221,180500,147369575,2835,2835,2835,2835,0
20231221,180400,147369575,2835,2835,2835,2835,0
20231221,180300,147369575,2835,2835,2835,2835,0
20231221,180200,147369575,2835,2835,2835,2835,0
20231221,180100,147369575,2835,2835,2835,2835,180
20231221,180000,147369575,2835,2835,2835,2835,0
20231221,175900,147369575,2835,2835,2835,2835,0
20231221,175800,147369575,2835,2835,2835,2835,0
20231221,175700,147369575,2835,2835,2835,2835,0
20231221,175600,147369575,2835,2835,2835,2835,0
20231221,175500,147369575,2835,2835,2835,2835,0
20231221,175400,147369575,2835,2835,2835,2835,0
20231221,175300,147369575,2835,2835,2835,2835,0
20231221,175200,147369575,2835,2835,2835,2835,0
20231221,175100,147369575,2835,2835,2835,2835,0
20231221,175000,147369575,2835,2835,2835,2835,0
20231221,174900,147369575,2835,2835,2835,2835,0
20231221,174800,147369575,2835,2835,2835,2835,0
20231221,174700,147369575,2835,2835,2835,2835,0
20231221,174600,147369575,2835,2835,2835,2835,0
20231221,174500,147369575,2835,2835,2835,2835,0
20231221,174400,147369575,2835,2835,2835,2835,0
20231221,174300,147369575,2835,2835,2835,2835,0
20231221,174200,147369575,2835,2835,2835,2835,0
20231221,174100,147369575,2835,2835,2835,2835,0
20231221,174000,147369575,2835,2835,2835,2835,0
20231221,173900,147369575,2835,2835,2835,2835,0
20231221,173800,147369575,2835,2835,2835,2835,0
20231221,173700,147369575,2835,2835,2835,2835,0
20231221,173600,147369575,2835,2835,2835,2835,0
20231221,173500,147369575,2835,2835,2835,2835,0
20231221,173400,147369575,2835,2835,2835,2835,0
20231221,173300,147369575,2835,2835,2835,2835,0
20231221,173200,147369575,2835,2835,2835,2835,0
20231221,173100,147369575,2835,2835,2835,2835,180
20231221,173000,147369575,2835,2835,2835,2835,0
20231221,172900,147369575,2835,2835,2835,2835,0
20231221,172800,147369575,2835,2835,2835,2835,0
20231221,172700,147369575,2835,2835,2835,2835,0
20231221,172600,147369575,2835,2835,2835,2835,0
20231221,172500,147369575,2835,2835,2835,2835,0
20231221,172400,147369575,2835,2835,2835,2835,0
20231221,172300,147369575,2835,2835,2835,2835,0
20231221,172200,147369575,2835,2835,2835,2835,0
20231221,172100,147369575,2835,2835,2835,2835,0
20231221,172000,147369575,2835,2835,2835,2835,0
20231221,171900,147369575,2835,2835,2835,2835,0
20231221,171800,147369575,2835,2835,2835,2835,0
20231221,171700,147369575,2835,2835,2835,2835,0
20231221,171600,147369575,2835,2835,2835,2835,0
20231221,171500,147369575,2835,2835,2835,2835,0
20231221,171400,147369575,2835,2835,2835,2835,0
20231221,171300,147369575,2835,2835,2835,2835,0
20231221,171200,147369575,2835,2835,2835,2835,0
20231221,171100,147369575,2835,2835,2835,2835,0
20231221,171000,147369575,2835,2835,2835,2835,0
20231221,170900,147369575,2835,2835,2835,2835,0
20231221,170800,147369575,2835,2835,2835,2835,0
20231221,170700,147369575,2835,2835,2835,2835,0
20231221,170600,147369575,2835,2835,2835,2835,0
20231221,170500,147369575,2835,2835,2835,2835,0
20231221,170400,147369575,2835,2835,2835,2835,0
20231221,170300,147369575,2835,2835,2835,2835,0
20231221,170200,147369575,2835,2835,2835,2835,0
20231221,170100,147369575,2835,2835,2835,2835,180
20231221,170000,147369575,2835,2835,2835,2835,0
20231221,165900,147369575,2835,2835,2835,2835,0
20231221,165800,147369575,2835,2835,2835,2835,0
20231221,165700,147369575,2835,2835,2835,2835,0
20231221,165600,147369575,2835,2835,2835,2835,0
20231221,165500,147369575,2835,2835,2835,2835,0
20231221,165400,147369575,2835,2835,2835,2835,0
20231221,165300,147369575,2835,2835,2835,2835,0
20231221,165200,147369575,2835,2835,2835,2835,0
20231221,165100,147369575,2835,2835,2835,2835,0
20231221,165000,147369575,2835,2835,2835,2835,0
20231221,164900,147369575,2835,2835,2835,2835,0
20231221,164800,147369575,2835,2835,2835,2835,0
20231221,164700,147369575,2835,2835,2835,2835,0
20231221,164600,147369575,2835,2835,2835,2835,0
20231221,164500,147369575,2835,2835,2835,2835,0
20231221,164400,147369575,2835,2835,2835,2835,0
20231221,164300,147369575,2835,2835,2835,2835,0
20231221,164200,147369575,2835,2835,2835,2835,0
20231221,164100,147369575,2835,2835,2835,2835,0
20231221,164000,147369575,2835,2835,2835,2835,0
20231221,163900,147369575,2835,2835,2835,2835,0
20231221,163800,147369575,2835,2835,2835,2835,0
20231221,163700,147369575,2835,2835,2835,2835,0
20231221,163600,147369575,2835,2835,2835,2835,0
20231221,163500,147369575,2835,2835,2835,2835,0
20231221,163400,147369575,2835,2835,2835,2835,0
20231221,163300,147369575,2835,2835,2835,2835,0
20231221,163200,147369575,2835,2835,2835,2835,0
20231221,163100,147369575,2835,2835,2835,2835,180
20231221,163000,147369575,2835,2835,2835,2835,0
20231221,162900,147369575,2835,2835,2835,2835,0
20231221,162800,147369575,2835,2835,2835,2835,0
20231221,162700,147369575,2835,2835,2835,2835,0
20231221,162600,147369575,2835,2835,2835,2835,0
20231221,162500,147369575,2835,2835,2835,2835,0
20231221,162400,147369575,2835,2835,2835,2835,0
20231221,162300,147369575,2835,2835,2835,2835,0
20231221,162200,147369575,2835,2835,2835,2835,0
20231221,162100,147369575,2835,2835,2835,2835,0
20231221,162000,147369575,2835,2835,2835,2835,0
20231221,161900,147369575,2835,2835,2835,2835,0
20231221,161800,147369575,2835,2835,2835,2835,0
20231221,161700,147369575,2835,2835,2835,2835,0
20231221,161600,147369575,2835,2835,2835,2835,0
20231221,161500,147369575,2835,2835,2835,2835,0
20231221,161400,147369575,2835,2835,2835,2835,0
20231221,161300,147369575,2835,2835,2835,2835,0
20231221,161200,147369575,2835,2835,2835,2835,0
20231221,161100,147369575,2835,2835,2835,2835,0
20231221,161000,147369575,2835,2835,2835,2835,0
20231221,160900,147369575,2835,2835,2835,2835,0
20231221,160800,147369575,2835,2835,2835,2835,0
20231221,160700,147369575,2835,2835,2835,2835,0
20231221,160600,147369575,2835,2835,2835,2835,0
20231221,160500,147369575,2835,2835,2835,2835,0
20231221,160400,147369575,2835,2835,2835,2835,0
20231221,160300,147369575,2835,2835,2835,2835,0
20231221,160200,147369575,2835,2835,2835,2835,0
20231221,160100,147369575,2835,2835,2835,2835,180
20231221,160000,147369575,2835,2835,2835,2835,0
20231221,155900,147369575,2835,2835,2835,2835,0
20231221,155800,147369575,2835,2835,2835,2835,0
20231221,155700,147369575,2835,2835,2835,2835,0
20231221,155600,147369575,2835,2835,2835,2835,0
20231221,155500,147369575,2835,2835,2835,2835,0
20231221,155400,147369575,2835,2835,2835,2835,0
20231221,155300,147369575,2835,2835,2835,2835,0
20231221,155200,147369575,2835,2835,2835,2835,0
20231221,155100,147369575,2835,2835,2835,2835,0
20231221,155000,147369575,2835,2835,2835,2835,0
20231221,154900,147369575,2835,2835,2835,2835,0
20231221,154800,147369575,2835,2835,2835,2835,0
20231221,154700,147369575,2835,2835,2835,2835,0
20231221,154600,147369575,2835,2835,2835,2835,0
20231221,154500,147369575,2835,2835,2835,2835,0
20231221,154400,147369575,2835,2835,2835,2835,0
20231221,154300,147369575,2835,2835,2835,2835,0
20231221,154200,147369575,2835,2835,2835,2835,0
20231221,154100,147369575,2835,2835,2835,2835,0
20231221,154000,147369575,2835,2835,2835,2835,0
20231221,153900,147369575,2835,2835,2835,2835,0
20231221,153800,147369575,2835,2835,2835,2835,0
20231221,153700,147369575,2835,2835,2835,2835,0
20231221,153600,147369575,2835,2835,2835,2835,0
20231221,153500,147369575,2835,2835,2835,2835,0
20231221,153400,147369575,2835,2835,2835,2835,0
20231221,153300,147369575,2835,2835,2835,2835,0
20231221,153200,147369575,2835,2835,2835,2835,0
20231221,153100,147369575,2835,2835,2835,2835,180
20231221,153000,147369575,2835,2835,2835,2835,180
20231221,152900,146859275,2835,2835,2835,2835,0
20231221,152800,146859275,2835,2835,2835,2835,0
20231221,152700,146859275,2835,2835,2835,2835,0
20231221,152600,146859275,2835,2835,2835,2835,0
20231221,152500,146859275,2835,2835,2835,2835,0
20231221,152400,146859275,2835,2835,2835,2835,0
20231221,152300,146859275,2835,2835,2835,2835,0
20231221,152200,146859275,2835,2835,2835,2835,0
20231221,152100,146859275,2835,2835,2835,2835,0
20231221,152000,146859275,2835,2835,2835,2835,0
20231221,151900,146859275,2835,2835,2835,2835,0
20231221,151800,146859275,2835,2830,2835,2810,551
20231221,151700,145306415,2830,2830,2830,2830,2
20231221,151600,145300755,2830,2830,2830,2830,2
20231221,151500,145295095,2840,2840,2840,2840,0
20231221,151400,145295095,2840,2840,2840,2840,0
20231221,151300,145295095,2840,2840,2840,2840,0
20231221,151200,145295095,2840,2840,2840,2840,0
20231221,151100,145295095,2840,2840,2840,2840,0
20231221,151000,145295095,2840,2840,2840,2840,0
20231221,150900,145295095,2840,2840,2840,2840,14
20231221,150800,145255335,2835,2835,2835,2835,0
20231221,150700,145255335,2835,2835,2835,2835,190
20231221,150600,144716685,2835,2835,2835,2835,10
20231221,150500,144688335,2830,2830,2830,2830,0
20231221,150400,144688335,2830,2830,2830,2830,0
20231221,150300,144688335,2830,2830,2830,2830,0
20231221,150200,144688335,2830,2830,2830,2830,2
20231221,150100,144682675,2835,2835,2835,2835,0
20231221,150000,144682675,2835,2835,2835,2835,0
20231221,145900,144682675,2835,2835,2835,2835,0
20231221,145800,144682675,2835,2835,2835,2835,7
20231221,145700,144662830,2825,2825,2825,2825,0
20231221,145600,144662830,2825,2825,2825,2825,0
20231221,145500,144662830,2825,2825,2825,2825,0
20231221,145400,144662830,2825,2825,2825,2825,0
20231221,145300,144662830,2825,2825,2825,2825,30
20231221,145200,144578080,2825,2820,2825,2820,20
20231221,145100,144521630,2805,2805,2805,2805,0
20231221,145000,144521630,2805,2805,2805,2805,0
20231221,144900,144521630,2805,2805,2805,2805,0
20231221,144800,144521630,2805,2805,2805,2805,0
20231221,144700,144521630,2805,2805,2805,2805,0
20231221,144600,144521630,2805,2805,2805,2805,0
20231221,144500,144521630,2805,2805,2805,2805,0
20231221,144400,144521630,2805,2805,2805,2805,0
20231221,144300,144521630,2805,2805,2805,2805,0
20231221,144200,144521630,2805,2805,2805,2805,0
20231221,144100,144521630,2805,2805,2805,2805,0
20231221,144000,144521630,2805,2820,2820,2805,4485
20231221,143900,131917895,2825,2825,2825,2825,0
20231221,143800,131917895,2825,2825,2825,2825,0
20231221,143700,131917895,2825,2825,2825,2825,0
20231221,143600,131917895,2825,2825,2825,2825,0
20231221,143500,131917895,2825,2825,2825,2825,0
20231221,143400,131917895,2825,2825,2825,2825,0
20231221,143300,131917895,2825,2825,2825,2825,0
20231221,143200,131917895,2825,2825,2825,2825,0
20231221,143100,131917895,2825,2825,2825,2825,21
20231221,143000,131858570,2825,2825,2825,2825,0
20231221,142900,131858570,2825,2825,2825,2825,141
20231221,142800,131460245,2825,2825,2825,2825,0
20231221,142700,131460245,2825,2825,2825,2825,0
20231221,142600,131460245,2825,2825,2825,2825,521
20231221,142500,129988420,2825,2825,2825,2825,0
20231221,142400,129988420,2825,2825,2825,2825,0
20231221,142300,129988420,2825,2825,2825,2825,20
20231221,142200,129931920,2830,2830,2830,2830,0
20231221,142100,129931920,2830,2830,2830,2830,0
20231221,142000,129931920,2830,2830,2830,2830,0
20231221,141900,129931920,2830,2830,2830,2830,0
20231221,141800,129931920,2830,2830,2830,2830,28
20231221,141700,129852680,2825,2825,2825,2825,0
20231221,141600,129852680,2825,2825,2825,2825,2
20231221,141500,129847030,2825,2825,2825,2825,0
20231221,141400,129847030,2825,2825,2825,2825,0
20231221,141300,129847030,2825,2825,2825,2825,50
20231221,141200,129705780,2825,2825,2825,2825,2
20231221,141100,129700130,2825,2825,2825,2825,0
20231221,141000,129700130,2825,2825,2825,2825,0
20231221,140900,129700130,2825,2825,2825,2825,0
20231221,140800,129700130,2825,2825,2825,2825,2
20231221,140700,129694480,2825,2825,2825,2825,0
20231221,140600,129694480,2825,2825,2825,2825,0
20231221,140500,129694480,2825,2825,2825,2825,0
20231221,140400,129694480,2825,2825,2825,2825,0
20231221,140300,129694480,2825,2825,2825,2825,2
20231221,140200,129688830,2825,2825,2825,2825,0
20231221,140100,129688830,2825,2825,2825,2825,0
20231221,140000,129688830,2825,2825,2825,2825,0
20231221,135900,129688830,2825,2825,2825,2825,0
20231221,135800,129688830,2825,2825,2825,2825,2
20231221,135700,129683180,2825,2825,2825,2825,0
20231221,135600,129683180,2825,2825,2825,2825,0
20231221,135500,129683180,2825,2825,2825,2825,0
20231221,135400,129683180,2825,2825,2825,2825,0
20231221,135300,129683180,2825,2825,2825,2825,0
20231221,135200,129683180,2825,2825,2825,2825,2
20231221,135100,129677530,2825,2825,2825,2825,0
20231221,135000,129677530,2825,2825,2825,2825,0
20231221,134900,129677530,2825,2825,2825,2825,0
20231221,134800,129677530,2825,2825,2825,2825,0
20231221,134700,129677530,2825,2825,2825,2825,0
20231221,134600,129677530,2825,2825,2825,2825,2
20231221,134500,129671880,2825,2825,2825,2825,0
20231221,134400,129671880,2825,2825,2825,2825,0
20231221,134300,129671880,2825,2825,2825,2825,0
20231221,134200,129671880,2825,2825,2825,2825,0
20231221,134100,129671880,2825,2825,2825,2825,2
20231221,134000,129666230,2825,2825,2825,2825,0
20231221,133900,129666230,2825,2825,2825,2825,0
20231221,133800,129666230,2825,2825,2825,2825,0
20231221,133700,129666230,2825,2825,2825,2825,0
20231221,133600,129666230,2825,2825,2825,2825,0
20231221,133500,129666230,2825,2825,2825,2825,2
20231221,133400,129660580,2825,2825,2825,2825,0
20231221,133300,129660580,2825,2825,2825,2825,0
20231221,133200,129660580,2825,2825,2825,2825,0
20231221,133100,129660580,2825,2825,2825,2825,0
20231221,133000,129660580,2825,2825,2825,2825,0
20231221,132900,129660580,2825,2825,2825,2825,2
20231221,132800,129654930,2825,2825,2825,2825,0
20231221,132700,129654930,2825,2825,2825,2825,0
20231221,132600,129654930,2825,2825,2825,2825,0
20231221,132500,129654930,2825,2825,2825,2825,0
20231221,132400,129654930,2825,2825,2825,2825,0
20231221,132300,129654930,2825,2825,2825,2825,2
20231221,132200,129649280,2825,2825,2825,2825,0
20231221,132100,129649280,2825,2825,2825,2825,0
20231221,132000,129649280,2825,2825,2825,2825,0
20231221,131900,129649280,2825,2825,2825,2825,0
20231221,131800,129649280,2825,2825,2825,2825,2
20231221,131700,129643630,2825,2825,2825,2825,0
20231221,131600,129643630,2825,2825,2825,2825,0
20231221,131500,129643630,2825,2825,2825,2825,0
20231221,131400,129643630,2825,2825,2825,2825,0
20231221,131300,129643630,2825,2825,2825,2825,0
20231221,131200,129643630,2825,2825,2825,2825,2
20231221,131100,129637980,2825,2825,2825,2825,0
20231221,131000,129637980,2825,2825,2825,2825,0
20231221,130900,129637980,2825,2825,2825,2825,0
20231221,130800,129637980,2825,2825,2825,2825,0
20231221,130700,129637980,2825,2825,2825,2825,0
20231221,130600,129637980,2825,2825,2825,2825,2
20231221,130500,129632330,2825,2825,2825,2825,0
20231221,130400,129632330,2825,2825,2825,2825,0
20231221,130300,129632330,2825,2825,2825,2825,0
20231221,130200,129632330,2825,2825,2825,2825,0
20231221,130100,129632330,2825,2825,2825,2825,2
20231221,130000,129626680,2825,2825,2825,2825,0
20231221,125900,129626680,2825,2825,2825,2825,0
20231221,125800,129626680,2825,2825,2825,2825,1
20231221,125700,129623855,2825,2825,2825,2825,2
20231221,125600,129618205,2825,2825,2825,2825,0
20231221,125500,129618205,2825,2825,2825,2825,0
20231221,125400,129618205,2825,2825,2825,2825,0
20231221,125300,129618205,2825,2825,2825,2825,0
20231221,125200,129618205,2825,2825,2825,2825,0
20231221,125100,129618205,2825,2825,2825,2825,2
20231221,125000,129612555,2825,2825,2825,2825,102
20231221,124900,129324405,2825,2825,2825,2825,0
20231221,124800,129324405,2825,2825,2825,2825,0
20231221,124700,129324405,2825,2825,2825,2825,0
20231221,124600,129324405,2825,2825,2825,2825,2
20231221,124500,129318755,2825,2825,2825,2825,0
20231221,124400,129318755,2825,2825,2825,2825,0
20231221,124300,129318755,2825,2830,2830,2825,3300
20231221,124200,119993345,2830,2830,2830,2830,0
20231221,124100,119993345,2830,2830,2830,2830,0
20231221,124000,119993345,2830,2830,2830,2830,2
20231221,123900,119987685,2830,2830,2830,2830,0
20231221,123800,119987685,2830,2830,2830,2830,0
20231221,123700,119987685,2830,2830,2830,2830,2
20231221,123600,119982025,2835,2835,2835,2835,0
20231221,123500,119982025,2835,2835,2835,2835,0
20231221,123400,119982025,2835,2835,2835,2835,0
20231221,123300,119982025,2835,2835,2835,2835,0
20231221,123200,119982025,2835,2835,2835,2835,0
20231221,123100,119982025,2835,2835,2835,2835,0
20231221,123000,119982025,2835,2835,2835,2835,0
20231221,122900,119982025,2835,2835,2835,2835,12
20231221,122800,119948005,2830,2830,2830,2830,0
20231221,122700,119948005,2830,2830,2830,2830,215
20231221,122600,119339555,2835,2835,2835,2835,10
20231221,122500,119311205,2830,2830,2830,2830,0
20231221,122400,119311205,2830,2830,2830,2830,0
20231221,122300,119311205,2830,2830,2830,2830,0
20231221,122200,119311205,2830,2830,2830,2830,0
20231221,122100,119311205,2830,2830,2830,2830,0
20231221,122000,119311205,2830,2830,2830,2830,0
20231221,121900,119311205,2830,2830,2830,2830,0
20231221,121800,119311205,2830,2830,2830,2830,102
20231221,121700,119022545,2830,2830,2830,2830,0
20231221,121600,119022545,2830,2830,2830,2830,0
20231221,121500,119022545,2830,2830,2830,2830,0
20231221,121400,119022545,2830,2830,2830,2830,0
20231221,121300,119022545,2830,2830,2830,2830,0
20231221,121200,119022545,2830,2830,2830,2830,0
20231221,121100,119022545,2830,2830,2830,2830,0
20231221,121000,119022545,2830,2830,2830,2830,4
20231221,120900,119011225,2825,2825,2825,2825,0
20231221,120800,119011225,2825,2825,2825,2825,0
20231221,120700,119011225,2825,2825,2825,2825,0
20231221,120600,119011225,2825,2825,2825,2825,0
20231221,120500,119011225,2825,2825,2825,2825,300
20231221,120400,118163725,2820,2820,2820,2820,200
20231221,120300,117599725,2825,2825,2825,2825,0
20231221,120200,117599725,2825,2825,2825,2825,0
20231221,120100,117599725,2825,2825,2825,2825,2
20231221,120000,117594075,2820,2820,2820,2820,981
20231221,115900,114827655,2820,2820,2820,2820,0
20231221,115800,114827655,2820,2820,2820,2820,0
20231221,115700,114827655,2820,2820,2820,2820,0
20231221,115600,114827655,2820,2820,2820,2820,0
20231221,115500,114827655,2820,2820,2820,2820,0
20231221,115400,114827655,2820,2820,2820,2820,0
20231221,115300,114827655,2820,2820,2820,2820,0
20231221,115200,114827655,2820,2820,2820,2820,0
20231221,115100,114827655,2820,2820,2820,2820,0
20231221,115000,114827655,2820,2820,2820,2820,0
20231221,114900,114827655,2820,2820,2820,2820,0
20231221,114800,114827655,2820,2820,2820,2820,0
20231221,114700,114827655,2820,2820,2820,2820,0
20231221,114600,114827655,2820,2815,2820,2815,38
20231221,114500,114720565,2810,2810,2810,2810,0
20231221,114400,114720565,2810,2810,2810,2810,0
20231221,114300,114720565,2810,2810,2810,2810,0
20231221,114200,114720565,2810,2810,2810,2810,0
20231221,114100,114720565,2810,2810,2810,2810,0
20231221,114000,114720565,2810,2810,2810,2810,0
20231221,113900,114720565,2810,2810,2810,2810,500
20231221,113800,113315565,2810,2810,2810,2810,0
20231221,113700,113315565,2810,2810,2810,2810,0
20231221,113600,113315565,2810,2810,2810,2810,0
20231221,113500,113315565,2810,2815,2815,2810,158
20231221,113400,112871580,2810,2810,2810,2810,0
20231221,113300,112871580,2810,2810,2810,2810,0
20231221,113200,112871580,2810,2810,2810,2810,0
20231221,113100,112871580,2810,2810,2810,2810,0
20231221,113000,112871580,2810,2810,2810,2810,0
20231221,112900,112871580,2810,2810,2810,2810,0
20231221,112800,112871580,2810,2810,2810,2810,0
20231221,112700,112871580,2810,2810,2810,2810,0
20231221,112600,112871580,2810,2810,2810,2810,0
20231221,112500,112871580,2810,2810,2810,2810,0
20231221,112400,112871580,2810,2810,2810,2810,10
20231221,112300,112843480,2835,2835,2835,2835,0
20231221,112200,112843480,2835,2835,2835,2835,0
20231221,112100,112843480,2835,2835,2835,2835,100
20231221,112000,112559980,2840,2840,2840,2840,0
20231221,111900,112559980,2840,2840,2840,2840,0
20231221,111800,112559980,2840,2840,2840,2840,0
20231221,111700,112559980,2840,2840,2840,2840,0
20231221,111600,112559980,2840,2810,2840,2810,2000
20231221,111500,106905120,2810,2810,2810,2810,1
20231221,111400,106902310,2805,2805,2805,2805,2
20231221,111300,106896700,2805,2805,2805,2805,0
20231221,111200,106896700,2805,2805,2805,2805,2
20231221,111100,106891090,2805,2805,2805,2805,0
20231221,111000,106891090,2805,2805,2805,2805,0
20231221,110900,106891090,2805,2805,2805,2805,0
20231221,110800,106891090,2805,2810,2810,2805,378
20231221,110700,105830570,2810,2810,2810,2810,0
20231221,110600,105830570,2810,2810,2810,2810,700
20231221,110500,103863570,2810,2810,2810,2810,0
20231221,110400,103863570,2810,2810,2810,2810,2
20231221,110300,103857950,2820,2820,2820,2820,0
20231221,110200,103857950,2820,2820,2820,2820,0
20231221,110100,103857950,2820,2820,2820,2820,0
20231221,110000,103857950,2820,2820,2820,2820,0
20231221,105900,103857950,2820,2820,2820,2820,0
20231221,105800,103857950,2820,2820,2820,2820,1
20231221,105700,103855130,2815,2815,2815,2815,0
20231221,105600,103855130,2815,2815,2815,2815,0
20231221,105500,103855130,2815,2815,2815,2815,0
20231221,105400,103855130,2815,2815,2815,2815,1
20231221,105300,103852315,2820,2820,2820,2820,0
20231221,105200,103852315,2820,2820,2820,2820,6
20231221,105100,103835395,2815,2815,2815,2815,0
20231221,105000,103835395,2815,2815,2815,2815,0
20231221,104900,103835395,2815,2815,2815,2815,0
20231221,104800,103835395,2815,2815,2815,2815,0
20231221,104700,103835395,2815,2815,2815,2815,0
20231221,104600,103835395,2815,2820,2820,2815,102
20231221,104500,103547765,2820,2820,2820,2820,0
20231221,104400,103547765,2820,2820,2820,2820,0
20231221,104300,103547765,2820,2820,2820,2820,0
20231221,104200,103547765,2820,2815,2820,2815,990
20231221,104100,100756890,2815,2815,2815,2815,0
20231221,104000,100756890,2815,2815,2815,2815,2
20231221,103900,100751260,2815,2815,2815,2815,16
20231221,103800,100706220,2815,2815,2815,2815,85
20231221,103700,100466945,2820,2820,2820,2820,50
20231221,103600,100325945,2820,2820,2820,2820,0
20231221,103500,100325945,2820,2820,2820,2820,10
20231221,103400,100297745,2820,2820,2820,2820,33
20231221,103300,100204685,2820,2830,2830,2820,1038
20231221,103200,97277145,2825,2825,2825,2825,0
20231221,103100,97277145,2825,2825,2825,2825,10
20231221,103000,97248895,2825,2825,2825,2825,220
20231221,102900,96627395,2825,2825,2825,2825,0
20231221,102800,96627395,2825,2825,2825,2825,0
20231221,102700,96627395,2825,2825,2825,2825,30
20231221,102600,96542645,2825,2825,2825,2825,10
20231221,102500,96514395,2810,2810,2810,2810,0
20231221,102400,96514395,2810,2810,2810,2810,0
20231221,102300,96514395,2810,2810,2810,2810,0
20231221,102200,96514395,2810,2820,2820,2810,600
20231221,102100,94827330,2835,2835,2835,2835,0
20231221,102000,94827330,2835,2835,2835,2835,0
20231221,101900,94827330,2835,2835,2835,2835,16
20231221,101800,94781970,2820,2820,2820,2820,500
20231221,101700,93371970,2840,2840,2840,2840,3
20231221,101600,93363450,2845,2845,2845,2845,0
20231221,101500,93363450,2845,2845,2845,2845,1037
20231221,101400,90413185,2845,2815,2845,2815,1300
20231221,101300,86738785,2815,2795,2815,2795,2523
20231221,101200,79682160,2795,2795,2795,2795,52
20231221,101100,79536820,2780,2780,2780,2780,0
20231221,101000,79536820,2780,2785,2785,2780,674
20231221,100900,77660150,2790,2790,2790,2790,1343
20231221,100800,73913180,2815,2805,2815,2795,533
20231221,100700,72415885,2795,2795,2815,2790,391
20231221,100600,71323975,2785,2810,2810,2785,9000
20231221,100500,46191430,2805,2825,2825,2805,4019
20231221,100400,34860640,2830,2830,2830,2830,0
20231221,100300,34860640,2830,2825,2830,2825,93
20231221,100200,34597460,2830,2830,2830,2830,296
20231221,100100,33759780,2830,2830,2830,2830,153
20231221,100000,33326790,2830,2835,2835,2830,356
20231221,095900,32317550,2835,2835,2835,2835,0
20231221,095800,32317550,2835,2835,2835,2835,0
20231221,095700,32317550,2835,2835,2835,2835,0
20231221,095600,32317550,2835,2835,2835,2835,0
20231221,095500,32317550,2835,2835,2835,2835,0
20231221,095400,32317550,2835,2835,2835,2835,26
20231221,095300,32243840,2835,2835,2835,2835,47
20231221,095200,32110595,2835,2835,2835,2835,0
20231221,095100,32110595,2835,2835,2835,2835,100
20231221,095000,31827095,2850,2850,2850,2850,0
20231221,094900,31827095,2850,2850,2850,2850,0
20231221,094800,31827095,2850,2850,2850,2850,0
20231221,094700,31827095,2850,2840,2850,2840,351
20231221,094600,30827065,2835,2835,2835,2835,0
20231221,094500,30827065,2835,2835,2835,2835,0
20231221,094400,30827065,2835,2835,2835,2835,0
20231221,094300,30827065,2835,2835,2835,2835,0
20231221,094200,30827065,2835,2835,2835,2835,14
20231221,094100,30787375,2830,2830,2830,2830,78
20231221,094000,30566635,2830,2830,2830,2830,0
20231221,093900,30566635,2830,2835,2835,2830,900
20231221,093800,28018120,2840,2840,2840,2840,0
20231221,093700,28018120,2840,2840,2840,2840,2
20231221,093600,28012440,2840,2835,2840,2835,3
20231221,093500,28003925,2840,2835,2840,2835,21
20231221,093400,27944290,2840,2840,2840,2840,0
20231221,093300,27944290,2840,2840,2840,2840,0
20231221,093200,27944290,2840,2840,2840,2840,0
20231221,093100,27944290,2840,2840,2840,2840,39
20231221,093000,27833530,2840,2840,2840,2840,91
20231221,092900,27575090,2840,2845,2845,2840,456
20231221,092800,26279025,2850,2850,2850,2850,181
20231221,092700,25763175,2850,2850,2850,2850,23
20231221,092600,25697625,2850,2850,2850,2850,0
20231221,092500,25697625,2850,2850,2850,2850,0
20231221,092400,25697625,2850,2850,2850,2850,0
20231221,092300,25697625,2850,2850,2850,2850,1
20231221,092200,25694775,2870,2870,2870,2870,0
20231221,092100,25694775,2870,2875,2875,2870,314
20231221,092000,24793245,2925,2895,2930,2860,15
20231221,091900,24749540,2890,2870,2890,2870,163
20231221,091800,24280630,2870,2870,2870,2870,306
20231221,091700,23402410,2870,2865,2870,2865,319
20231221,091600,22488425,2865,2860,2865,2860,9
20231221,091500,22462655,2860,2860,2860,2860,0
20231221,091400,22462655,2860,2855,2860,2855,24
20231221,091300,22394090,2855,2845,2855,2845,867
20231221,091200,19927465,2845,2845,2845,2845,0
20231221,091100,19927465,2845,2845,2845,2845,340
20231221,091000,18960165,2845,2845,2845,2845,0
20231221,090900,18960165,2845,2845,2845,2845,231
20231221,090800,18302970,2845,2840,2845,2840,69
20231221,090700,18106695,2840,2825,2840,2825,828
20231221,090600,15764000,2815,2825,2825,2815,51
20231221,090500,15619935,2825,2815,2825,2810,112
20231221,090400,15303960,2840,2815,2840,2815,627
20231221,090300,13534530,2845,2845,2845,2845,0
20231221,090200,13534530,2845,2845,2845,2845,101
20231221,090100,13247185,2845,2860,2860,2835,497
20231221,090000,11826535,2855,2785,2980,2785,4229