KissMeData/317120/min/candle-20231211.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231211,210400,87233605,4640,4640,4640,4640,274
20231211,210300,87233605,4640,4640,4640,4640,0
20231211,210200,87233605,4640,4640,4640,4640,0
20231211,210100,87233605,4640,4640,4640,4640,0
20231211,210000,87233605,4640,4640,4640,4640,0
20231211,205900,87233605,4640,4640,4640,4640,0
20231211,205800,87233605,4640,4640,4640,4640,0
20231211,205700,87233605,4640,4640,4640,4640,0
20231211,205600,87233605,4640,4640,4640,4640,0
20231211,205500,87233605,4640,4640,4640,4640,0
20231211,205400,87233605,4640,4640,4640,4640,0
20231211,205300,87233605,4640,4640,4640,4640,0
20231211,205200,87233605,4640,4640,4640,4640,0
20231211,205100,87233605,4640,4640,4640,4640,0
20231211,205000,87233605,4640,4640,4640,4640,0
20231211,204900,87233605,4640,4640,4640,4640,0
20231211,204800,87233605,4640,4640,4640,4640,0
20231211,204700,87233605,4640,4640,4640,4640,0
20231211,204600,87233605,4640,4640,4640,4640,0
20231211,204500,87233605,4640,4640,4640,4640,0
20231211,204400,87233605,4640,4640,4640,4640,0
20231211,204300,87233605,4640,4640,4640,4640,0
20231211,204200,87233605,4640,4640,4640,4640,0
20231211,204100,87233605,4640,4640,4640,4640,0
20231211,204000,87233605,4640,4640,4640,4640,0
20231211,203900,87233605,4640,4640,4640,4640,0
20231211,203800,87233605,4640,4640,4640,4640,0
20231211,203700,87233605,4640,4640,4640,4640,0
20231211,203600,87233605,4640,4640,4640,4640,0
20231211,203500,87233605,4640,4640,4640,4640,0
20231211,203400,87233605,4640,4640,4640,4640,274
20231211,203300,87233605,4640,4640,4640,4640,0
20231211,203200,87233605,4640,4640,4640,4640,0
20231211,203100,87233605,4640,4640,4640,4640,0
20231211,203000,87233605,4640,4640,4640,4640,0
20231211,202900,87233605,4640,4640,4640,4640,0
20231211,202800,87233605,4640,4640,4640,4640,0
20231211,202700,87233605,4640,4640,4640,4640,0
20231211,202600,87233605,4640,4640,4640,4640,0
20231211,202500,87233605,4640,4640,4640,4640,0
20231211,202400,87233605,4640,4640,4640,4640,0
20231211,202300,87233605,4640,4640,4640,4640,0
20231211,202200,87233605,4640,4640,4640,4640,0
20231211,202100,87233605,4640,4640,4640,4640,0
20231211,202000,87233605,4640,4640,4640,4640,0
20231211,201900,87233605,4640,4640,4640,4640,0
20231211,201800,87233605,4640,4640,4640,4640,0
20231211,201700,87233605,4640,4640,4640,4640,0
20231211,201600,87233605,4640,4640,4640,4640,0
20231211,201500,87233605,4640,4640,4640,4640,0
20231211,201400,87233605,4640,4640,4640,4640,0
20231211,201300,87233605,4640,4640,4640,4640,0
20231211,201200,87233605,4640,4640,4640,4640,0
20231211,201100,87233605,4640,4640,4640,4640,0
20231211,201000,87233605,4640,4640,4640,4640,0
20231211,200900,87233605,4640,4640,4640,4640,0
20231211,200800,87233605,4640,4640,4640,4640,0
20231211,200700,87233605,4640,4640,4640,4640,0
20231211,200600,87233605,4640,4640,4640,4640,0
20231211,200500,87233605,4640,4640,4640,4640,0
20231211,200400,87233605,4640,4640,4640,4640,274
20231211,200300,87233605,4640,4640,4640,4640,0
20231211,200200,87233605,4640,4640,4640,4640,0
20231211,200100,87233605,4640,4640,4640,4640,0
20231211,200000,87233605,4640,4640,4640,4640,0
20231211,195900,87233605,4640,4640,4640,4640,0
20231211,195800,87233605,4640,4640,4640,4640,0
20231211,195700,87233605,4640,4640,4640,4640,0
20231211,195600,87233605,4640,4640,4640,4640,0
20231211,195500,87233605,4640,4640,4640,4640,0
20231211,195400,87233605,4640,4640,4640,4640,0
20231211,195300,87233605,4640,4640,4640,4640,0
20231211,195200,87233605,4640,4640,4640,4640,0
20231211,195100,87233605,4640,4640,4640,4640,0
20231211,195000,87233605,4640,4640,4640,4640,0
20231211,194900,87233605,4640,4640,4640,4640,0
20231211,194800,87233605,4640,4640,4640,4640,0
20231211,194700,87233605,4640,4640,4640,4640,0
20231211,194600,87233605,4640,4640,4640,4640,0
20231211,194500,87233605,4640,4640,4640,4640,0
20231211,194400,87233605,4640,4640,4640,4640,0
20231211,194300,87233605,4640,4640,4640,4640,0
20231211,194200,87233605,4640,4640,4640,4640,0
20231211,194100,87233605,4640,4640,4640,4640,0
20231211,194000,87233605,4640,4640,4640,4640,0
20231211,193900,87233605,4640,4640,4640,4640,0
20231211,193800,87233605,4640,4640,4640,4640,0
20231211,193700,87233605,4640,4640,4640,4640,0
20231211,193600,87233605,4640,4640,4640,4640,0
20231211,193500,87233605,4640,4640,4640,4640,0
20231211,193400,87233605,4640,4640,4640,4640,274
20231211,193300,87233605,4640,4640,4640,4640,0
20231211,193200,87233605,4640,4640,4640,4640,0
20231211,193100,87233605,4640,4640,4640,4640,0
20231211,193000,87233605,4640,4640,4640,4640,0
20231211,192900,87233605,4640,4640,4640,4640,0
20231211,192800,87233605,4640,4640,4640,4640,0
20231211,192700,87233605,4640,4640,4640,4640,0
20231211,192600,87233605,4640,4640,4640,4640,0
20231211,192500,87233605,4640,4640,4640,4640,0
20231211,192400,87233605,4640,4640,4640,4640,0
20231211,192300,87233605,4640,4640,4640,4640,0
20231211,192200,87233605,4640,4640,4640,4640,0
20231211,192100,87233605,4640,4640,4640,4640,0
20231211,192000,87233605,4640,4640,4640,4640,0
20231211,191900,87233605,4640,4640,4640,4640,0
20231211,191800,87233605,4640,4640,4640,4640,0
20231211,191700,87233605,4640,4640,4640,4640,0
20231211,191600,87233605,4640,4640,4640,4640,0
20231211,191500,87233605,4640,4640,4640,4640,0
20231211,191400,87233605,4640,4640,4640,4640,0
20231211,191300,87233605,4640,4640,4640,4640,0
20231211,191200,87233605,4640,4640,4640,4640,0
20231211,191100,87233605,4640,4640,4640,4640,0
20231211,191000,87233605,4640,4640,4640,4640,0
20231211,190900,87233605,4640,4640,4640,4640,0
20231211,190800,87233605,4640,4640,4640,4640,0
20231211,190700,87233605,4640,4640,4640,4640,0
20231211,190600,87233605,4640,4640,4640,4640,0
20231211,190500,87233605,4640,4640,4640,4640,0
20231211,190400,87233605,4640,4640,4640,4640,274
20231211,190300,87233605,4640,4640,4640,4640,0
20231211,190200,87233605,4640,4640,4640,4640,0
20231211,190100,87233605,4640,4640,4640,4640,0
20231211,190000,87233605,4640,4640,4640,4640,0
20231211,185900,87233605,4640,4640,4640,4640,0
20231211,185800,87233605,4640,4640,4640,4640,0
20231211,185700,87233605,4640,4640,4640,4640,0
20231211,185600,87233605,4640,4640,4640,4640,0
20231211,185500,87233605,4640,4640,4640,4640,0
20231211,185400,87233605,4640,4640,4640,4640,0
20231211,185300,87233605,4640,4640,4640,4640,0
20231211,185200,87233605,4640,4640,4640,4640,0
20231211,185100,87233605,4640,4640,4640,4640,0
20231211,185000,87233605,4640,4640,4640,4640,0
20231211,184900,87233605,4640,4640,4640,4640,0
20231211,184800,87233605,4640,4640,4640,4640,0
20231211,184700,87233605,4640,4640,4640,4640,0
20231211,184600,87233605,4640,4640,4640,4640,0
20231211,184500,87233605,4640,4640,4640,4640,0
20231211,184400,87233605,4640,4640,4640,4640,0
20231211,184300,87233605,4640,4640,4640,4640,0
20231211,184200,87233605,4640,4640,4640,4640,0
20231211,184100,87233605,4640,4640,4640,4640,0
20231211,184000,87233605,4640,4640,4640,4640,0
20231211,183900,87233605,4640,4640,4640,4640,0
20231211,183800,87233605,4640,4640,4640,4640,0
20231211,183700,87233605,4640,4640,4640,4640,0
20231211,183600,87233605,4640,4640,4640,4640,0
20231211,183500,87233605,4640,4640,4640,4640,0
20231211,183400,87233605,4640,4640,4640,4640,274
20231211,183300,87233605,4640,4640,4640,4640,0
20231211,183200,87233605,4640,4640,4640,4640,0
20231211,183100,87233605,4640,4640,4640,4640,0
20231211,183000,87233605,4640,4640,4640,4640,0
20231211,182900,87233605,4640,4640,4640,4640,0
20231211,182800,87233605,4640,4640,4640,4640,0
20231211,182700,87233605,4640,4640,4640,4640,0
20231211,182600,87233605,4640,4640,4640,4640,0
20231211,182500,87233605,4640,4640,4640,4640,0
20231211,182400,87233605,4640,4640,4640,4640,0
20231211,182300,87233605,4640,4640,4640,4640,0
20231211,182200,87233605,4640,4640,4640,4640,0
20231211,182100,87233605,4640,4640,4640,4640,0
20231211,182000,87233605,4640,4640,4640,4640,0
20231211,181900,87233605,4640,4640,4640,4640,0
20231211,181800,87233605,4640,4640,4640,4640,0
20231211,181700,87233605,4640,4640,4640,4640,0
20231211,181600,87233605,4640,4640,4640,4640,0
20231211,181500,87233605,4640,4640,4640,4640,0
20231211,181400,87233605,4640,4640,4640,4640,0
20231211,181300,87233605,4640,4640,4640,4640,0
20231211,181200,87233605,4640,4640,4640,4640,0
20231211,181100,87233605,4640,4640,4640,4640,0
20231211,181000,87233605,4640,4640,4640,4640,0
20231211,180900,87233605,4640,4640,4640,4640,0
20231211,180800,87233605,4640,4640,4640,4640,0
20231211,180700,87233605,4640,4640,4640,4640,0
20231211,180600,87233605,4640,4640,4640,4640,0
20231211,180500,87233605,4640,4640,4640,4640,0
20231211,180400,87233605,4640,4640,4640,4640,274
20231211,180300,87233605,4640,4640,4640,4640,0
20231211,180200,87233605,4640,4640,4640,4640,0
20231211,180100,87233605,4640,4640,4640,4640,0
20231211,180000,87233605,4640,4640,4640,4640,0
20231211,175900,87233605,4640,4640,4640,4640,0
20231211,175800,87233605,4640,4640,4640,4640,0
20231211,175700,87233605,4640,4640,4640,4640,0
20231211,175600,87233605,4640,4640,4640,4640,0
20231211,175500,87233605,4640,4640,4640,4640,0
20231211,175400,87233605,4640,4640,4640,4640,0
20231211,175300,87233605,4640,4640,4640,4640,0
20231211,175200,87233605,4640,4640,4640,4640,0
20231211,175100,87233605,4640,4640,4640,4640,0
20231211,175000,87233605,4640,4640,4640,4640,0
20231211,174900,87233605,4640,4640,4640,4640,0
20231211,174800,87233605,4640,4640,4640,4640,0
20231211,174700,87233605,4640,4640,4640,4640,0
20231211,174600,87233605,4640,4640,4640,4640,0
20231211,174500,87233605,4640,4640,4640,4640,0
20231211,174400,87233605,4640,4640,4640,4640,0
20231211,174300,87233605,4640,4640,4640,4640,0
20231211,174200,87233605,4640,4640,4640,4640,0
20231211,174100,87233605,4640,4640,4640,4640,0
20231211,174000,87233605,4640,4640,4640,4640,0
20231211,173900,87233605,4640,4640,4640,4640,0
20231211,173800,87233605,4640,4640,4640,4640,0
20231211,173700,87233605,4640,4640,4640,4640,0
20231211,173600,87233605,4640,4640,4640,4640,0
20231211,173500,87233605,4640,4640,4640,4640,0
20231211,173400,87233605,4640,4640,4640,4640,274
20231211,173300,87233605,4640,4640,4640,4640,0
20231211,173200,87233605,4640,4640,4640,4640,0
20231211,173100,87233605,4640,4640,4640,4640,0
20231211,173000,87233605,4640,4640,4640,4640,0
20231211,172900,87233605,4640,4640,4640,4640,0
20231211,172800,87233605,4640,4640,4640,4640,0
20231211,172700,87233605,4640,4640,4640,4640,0
20231211,172600,87233605,4640,4640,4640,4640,0
20231211,172500,87233605,4640,4640,4640,4640,0
20231211,172400,87233605,4640,4640,4640,4640,0
20231211,172300,87233605,4640,4640,4640,4640,0
20231211,172200,87233605,4640,4640,4640,4640,0
20231211,172100,87233605,4640,4640,4640,4640,0
20231211,172000,87233605,4640,4640,4640,4640,0
20231211,171900,87233605,4640,4640,4640,4640,0
20231211,171800,87233605,4640,4640,4640,4640,0
20231211,171700,87233605,4640,4640,4640,4640,0
20231211,171600,87233605,4640,4640,4640,4640,0
20231211,171500,87233605,4640,4640,4640,4640,0
20231211,171400,87233605,4640,4640,4640,4640,0
20231211,171300,87233605,4640,4640,4640,4640,0
20231211,171200,87233605,4640,4640,4640,4640,0
20231211,171100,87233605,4640,4640,4640,4640,0
20231211,171000,87233605,4640,4640,4640,4640,0
20231211,170900,87233605,4640,4640,4640,4640,0
20231211,170800,87233605,4640,4640,4640,4640,0
20231211,170700,87233605,4640,4640,4640,4640,0
20231211,170600,87233605,4640,4640,4640,4640,0
20231211,170500,87233605,4640,4640,4640,4640,0
20231211,170400,87233605,4640,4640,4640,4640,274
20231211,170300,87233605,4640,4640,4640,4640,0
20231211,170200,87233605,4640,4640,4640,4640,0
20231211,170100,87233605,4640,4640,4640,4640,0
20231211,170000,87233605,4640,4640,4640,4640,0
20231211,165900,87233605,4640,4640,4640,4640,0
20231211,165800,87233605,4640,4640,4640,4640,0
20231211,165700,87233605,4640,4640,4640,4640,0
20231211,165600,87233605,4640,4640,4640,4640,0
20231211,165500,87233605,4640,4640,4640,4640,0
20231211,165400,87233605,4640,4640,4640,4640,0
20231211,165300,87233605,4640,4640,4640,4640,0
20231211,165200,87233605,4640,4640,4640,4640,0
20231211,165100,87233605,4640,4640,4640,4640,0
20231211,165000,87233605,4640,4640,4640,4640,0
20231211,164900,87233605,4640,4640,4640,4640,0
20231211,164800,87233605,4640,4640,4640,4640,0
20231211,164700,87233605,4640,4640,4640,4640,0
20231211,164600,87233605,4640,4640,4640,4640,0
20231211,164500,87233605,4640,4640,4640,4640,0
20231211,164400,87233605,4640,4640,4640,4640,0
20231211,164300,87233605,4640,4640,4640,4640,0
20231211,164200,87233605,4640,4640,4640,4640,0
20231211,164100,87233605,4640,4640,4640,4640,0
20231211,164000,87233605,4640,4640,4640,4640,0
20231211,163900,87233605,4640,4640,4640,4640,0
20231211,163800,87233605,4640,4640,4640,4640,0
20231211,163700,87233605,4640,4640,4640,4640,0
20231211,163600,87233605,4640,4640,4640,4640,0
20231211,163500,87233605,4640,4640,4640,4640,0
20231211,163400,87233605,4640,4640,4640,4640,274
20231211,163300,87233605,4640,4640,4640,4640,0
20231211,163200,87233605,4640,4640,4640,4640,0
20231211,163100,87233605,4640,4640,4640,4640,0
20231211,163000,87233605,4640,4640,4640,4640,0
20231211,162900,87233605,4640,4640,4640,4640,0
20231211,162800,87233605,4640,4640,4640,4640,0
20231211,162700,87233605,4640,4640,4640,4640,0
20231211,162600,87233605,4640,4640,4640,4640,0
20231211,162500,87233605,4640,4640,4640,4640,0
20231211,162400,87233605,4640,4640,4640,4640,0
20231211,162300,87233605,4640,4640,4640,4640,0
20231211,162200,87233605,4640,4640,4640,4640,0
20231211,162100,87233605,4640,4640,4640,4640,0
20231211,162000,87233605,4640,4640,4640,4640,0
20231211,161900,87233605,4640,4640,4640,4640,0
20231211,161800,87233605,4640,4640,4640,4640,0
20231211,161700,87233605,4640,4640,4640,4640,0
20231211,161600,87233605,4640,4640,4640,4640,0
20231211,161500,87233605,4640,4640,4640,4640,0
20231211,161400,87233605,4640,4640,4640,4640,0
20231211,161300,87233605,4640,4640,4640,4640,0
20231211,161200,87233605,4640,4640,4640,4640,0
20231211,161100,87233605,4640,4640,4640,4640,0
20231211,161000,87233605,4640,4640,4640,4640,0
20231211,160900,87233605,4640,4640,4640,4640,0
20231211,160800,87233605,4640,4640,4640,4640,0
20231211,160700,87233605,4640,4640,4640,4640,0
20231211,160600,87233605,4640,4640,4640,4640,0
20231211,160500,87233605,4640,4640,4640,4640,0
20231211,160400,87233605,4640,4640,4640,4640,274
20231211,160300,87233605,4640,4640,4640,4640,0
20231211,160200,87233605,4640,4640,4640,4640,0
20231211,160100,87233605,4640,4640,4640,4640,0
20231211,160000,87233605,4640,4640,4640,4640,0
20231211,155900,87233605,4640,4640,4640,4640,0
20231211,155800,87233605,4640,4640,4640,4640,0
20231211,155700,87233605,4640,4640,4640,4640,0
20231211,155600,87233605,4640,4640,4640,4640,0
20231211,155500,87233605,4640,4640,4640,4640,0
20231211,155400,87233605,4640,4640,4640,4640,0
20231211,155300,87233605,4640,4640,4640,4640,0
20231211,155200,87233605,4640,4640,4640,4640,0
20231211,155100,87233605,4640,4640,4640,4640,0
20231211,155000,87233605,4640,4640,4640,4640,0
20231211,154900,87233605,4640,4640,4640,4640,0
20231211,154800,87233605,4640,4640,4640,4640,0
20231211,154700,87233605,4640,4640,4640,4640,0
20231211,154600,87233605,4640,4640,4640,4640,0
20231211,154500,87233605,4640,4640,4640,4640,0
20231211,154400,87233605,4640,4640,4640,4640,0
20231211,154300,87233605,4640,4640,4640,4640,0
20231211,154200,87233605,4640,4640,4640,4640,0
20231211,154100,87233605,4640,4640,4640,4640,0
20231211,154000,87233605,4640,4640,4640,4640,0
20231211,153900,87233605,4640,4640,4640,4640,0
20231211,153800,87233605,4640,4640,4640,4640,0
20231211,153700,87233605,4640,4640,4640,4640,0
20231211,153600,87233605,4640,4640,4640,4640,0
20231211,153500,87233605,4640,4640,4640,4640,0
20231211,153400,87233605,4640,4640,4640,4640,274
20231211,153300,87233605,4640,4640,4640,4640,0
20231211,153200,87233605,4640,4640,4640,4640,0
20231211,153100,87233605,4640,4640,4640,4640,0
20231211,153000,87233605,4640,4640,4640,4640,274
20231211,152900,85962245,4640,4640,4640,4640,0
20231211,152800,85962245,4640,4640,4640,4640,0
20231211,152700,85962245,4640,4640,4640,4640,0
20231211,152600,85962245,4640,4640,4640,4640,0
20231211,152500,85962245,4640,4640,4640,4640,0
20231211,152400,85962245,4640,4640,4640,4640,0
20231211,152300,85962245,4640,4640,4640,4640,0
20231211,152200,85962245,4640,4640,4640,4640,0
20231211,152100,85962245,4640,4640,4640,4640,0
20231211,152000,85962245,4640,4640,4640,4640,0
20231211,151900,85962245,4640,4640,4640,4640,0
20231211,151800,85962245,4640,4665,4670,4640,31
20231211,151700,85817510,4670,4670,4670,4670,0
20231211,151600,85817510,4670,4670,4670,4670,0
20231211,151500,85817510,4670,4670,4670,4670,0
20231211,151400,85817510,4670,4670,4670,4670,0
20231211,151300,85817510,4670,4670,4670,4670,0
20231211,151200,85817510,4670,4670,4670,4670,0
20231211,151100,85817510,4670,4670,4670,4670,397
20231211,151000,83963520,4670,4670,4670,4670,4
20231211,150900,83944840,4670,4670,4670,4670,0
20231211,150800,83944840,4670,4670,4670,4670,349
20231211,150700,82315010,4670,4670,4670,4670,0
20231211,150600,82315010,4670,4640,4670,4640,346
20231211,150500,80706100,4650,4650,4650,4650,20
20231211,150400,80613100,4640,4640,4640,4640,0
20231211,150300,80613100,4640,4640,4640,4640,41
20231211,150200,80422860,4635,4635,4635,4635,0
20231211,150100,80422860,4635,4635,4635,4635,1
20231211,150000,80418225,4635,4635,4635,4635,25
20231211,145900,80302350,4635,4635,4635,4635,13
20231211,145800,80242095,4625,4625,4625,4625,0
20231211,145700,80242095,4625,4625,4625,4625,0
20231211,145600,80242095,4625,4625,4625,4625,0
20231211,145500,80242095,4625,4625,4625,4625,1
20231211,145400,80237470,4620,4620,4620,4620,0
20231211,145300,80237470,4620,4620,4620,4620,0
20231211,145200,80237470,4620,4620,4620,4620,0
20231211,145100,80237470,4620,4620,4620,4620,0
20231211,145000,80237470,4620,4620,4620,4620,0
20231211,144900,80237470,4620,4620,4620,4620,7
20231211,144800,80205130,4620,4620,4620,4620,5
20231211,144700,80182030,4620,4620,4620,4620,4
20231211,144600,80163550,4620,4620,4620,4620,2
20231211,144500,80154310,4615,4615,4615,4615,0
20231211,144400,80154310,4615,4615,4615,4615,0
20231211,144300,80154310,4615,4615,4615,4615,5
20231211,144200,80131235,4615,4615,4615,4615,0
20231211,144100,80131235,4615,4615,4615,4615,487
20231211,144000,77883730,4615,4615,4615,4615,0
20231211,143900,77883730,4615,4630,4630,4615,181
20231211,143800,77047390,4630,4630,4630,4630,105
20231211,143700,76561240,4630,4630,4630,4630,0
20231211,143600,76561240,4630,4630,4630,4630,0
20231211,143500,76561240,4630,4630,4630,4630,0
20231211,143400,76561240,4630,4630,4630,4630,0
20231211,143300,76561240,4630,4630,4630,4630,0
20231211,143200,76561240,4630,4630,4630,4630,0
20231211,143100,76561240,4630,4630,4630,4630,0
20231211,143000,76561240,4630,4630,4630,4630,0
20231211,142900,76561240,4630,4630,4630,4630,0
20231211,142800,76561240,4630,4630,4630,4630,0
20231211,142700,76561240,4630,4630,4630,4630,1
20231211,142600,76556610,4640,4640,4640,4640,0
20231211,142500,76556610,4640,4640,4640,4640,1
20231211,142400,76551970,4630,4630,4630,4630,0
20231211,142300,76551970,4630,4630,4630,4630,0
20231211,142200,76551970,4630,4630,4630,4630,0
20231211,142100,76551970,4630,4630,4630,4630,1
20231211,142000,76547340,4665,4665,4665,4665,0
20231211,141900,76547340,4665,4665,4665,4665,0
20231211,141800,76547340,4665,4665,4665,4665,0
20231211,141700,76547340,4665,4665,4665,4665,10
20231211,141600,76500690,4670,4645,4670,4645,10
20231211,141500,76454190,4645,4645,4645,4645,0
20231211,141400,76454190,4645,4645,4645,4645,0
20231211,141300,76454190,4645,4645,4645,4645,0
20231211,141200,76454190,4645,4645,4645,4645,0
20231211,141100,76454190,4645,4645,4645,4645,2
20231211,141000,76444900,4645,4645,4645,4645,0
20231211,140900,76444900,4645,4645,4645,4645,0
20231211,140800,76444900,4645,4645,4645,4645,0
20231211,140700,76444900,4645,4645,4645,4645,30
20231211,140600,76305550,4645,4645,4645,4645,0
20231211,140500,76305550,4645,4645,4645,4645,0
20231211,140400,76305550,4645,4645,4645,4645,0
20231211,140300,76305550,4645,4645,4645,4645,0
20231211,140200,76305550,4645,4645,4645,4645,0
20231211,140100,76305550,4645,4645,4645,4645,0
20231211,140000,76305550,4645,4645,4645,4645,15
20231211,135900,76235875,4650,4650,4650,4650,0
20231211,135800,76235875,4650,4650,4650,4650,0
20231211,135700,76235875,4650,4650,4650,4650,329
20231211,135600,74706025,4655,4655,4655,4655,2
20231211,135500,74696715,4655,4655,4655,4655,0
20231211,135400,74696715,4655,4655,4655,4655,0
20231211,135300,74696715,4655,4655,4655,4655,0
20231211,135200,74696715,4655,4655,4655,4655,0
20231211,135100,74696715,4655,4655,4655,4655,0
20231211,135000,74696715,4655,4655,4655,4655,0
20231211,134900,74696715,4655,4655,4655,4655,0
20231211,134800,74696715,4655,4655,4655,4655,0
20231211,134700,74696715,4655,4655,4655,4655,100
20231211,134600,74231215,4655,4655,4655,4655,0
20231211,134500,74231215,4655,4655,4655,4655,0
20231211,134400,74231215,4655,4655,4655,4655,0
20231211,134300,74231215,4655,4655,4655,4655,0
20231211,134200,74231215,4655,4655,4655,4655,0
20231211,134100,74231215,4655,4655,4655,4655,0
20231211,134000,74231215,4655,4655,4655,4655,0
20231211,133900,74231215,4655,4655,4655,4655,0
20231211,133800,74231215,4655,4655,4655,4655,15
20231211,133700,74161390,4680,4680,4680,4680,0
20231211,133600,74161390,4680,4680,4680,4680,0
20231211,133500,74161390,4680,4680,4680,4680,0
20231211,133400,74161390,4680,4680,4680,4680,0
20231211,133300,74161390,4680,4675,4680,4675,70
20231211,133200,73833905,4680,4680,4680,4680,0
20231211,133100,73833905,4680,4680,4680,4680,0
20231211,133000,73833905,4680,4660,4680,4660,334
20231211,132900,72273965,4650,4650,4650,4650,69
20231211,132800,71953115,4655,4655,4655,4655,0
20231211,132700,71953115,4655,4655,4655,4655,0
20231211,132600,71953115,4655,4655,4655,4655,0
20231211,132500,71953115,4655,4655,4655,4655,0
20231211,132400,71953115,4655,4655,4655,4655,0
20231211,132300,71953115,4655,4655,4655,4655,20
20231211,132200,71860015,4655,4655,4655,4655,6
20231211,132100,71832085,4655,4655,4655,4655,0
20231211,132000,71832085,4655,4655,4655,4655,0
20231211,131900,71832085,4655,4655,4655,4655,9
20231211,131800,71790190,4655,4655,4655,4655,0
20231211,131700,71790190,4655,4655,4655,4655,0
20231211,131600,71790190,4655,4655,4655,4655,1
20231211,131500,71785535,4660,4660,4660,4660,10
20231211,131400,71738935,4660,4660,4660,4660,0
20231211,131300,71738935,4660,4660,4660,4660,0
20231211,131200,71738935,4660,4660,4660,4660,0
20231211,131100,71738935,4660,4660,4660,4660,0
20231211,131000,71738935,4660,4660,4660,4660,0
20231211,130900,71738935,4660,4660,4660,4660,29
20231211,130800,71603795,4690,4690,4690,4690,1
20231211,130700,71599105,4660,4660,4660,4660,3
20231211,130600,71585125,4655,4655,4655,4655,0
20231211,130500,71585125,4655,4655,4655,4655,0
20231211,130400,71585125,4655,4655,4655,4655,184
20231211,130300,70728605,4655,4655,4655,4655,0
20231211,130200,70728605,4655,4655,4655,4655,0
20231211,130100,70728605,4655,4655,4655,4655,0
20231211,130000,70728605,4655,4655,4655,4655,0
20231211,125900,70728605,4655,4655,4655,4655,1
20231211,125800,70723950,4655,4655,4655,4655,1
20231211,125700,70719295,4655,4655,4655,4655,0
20231211,125600,70719295,4655,4655,4655,4655,0
20231211,125500,70719295,4655,4655,4655,4655,352
20231211,125400,69080735,4650,4650,4650,4650,0
20231211,125300,69080735,4650,4650,4650,4650,1
20231211,125200,69076085,4655,4655,4655,4655,0
20231211,125100,69076085,4655,4655,4655,4655,391
20231211,125000,67255980,4650,4650,4650,4650,0
20231211,124900,67255980,4650,4650,4650,4650,5
20231211,124800,67232730,4650,4650,4650,4650,0
20231211,124700,67232730,4650,4650,4650,4650,1
20231211,124600,67228080,4650,4650,4650,4650,0
20231211,124500,67228080,4650,4650,4650,4650,0
20231211,124400,67228080,4650,4650,4650,4650,0
20231211,124300,67228080,4650,4650,4650,4650,27
20231211,124200,67102530,4650,4650,4650,4650,0
20231211,124100,67102530,4650,4650,4650,4650,0
20231211,124000,67102530,4650,4650,4650,4650,0
20231211,123900,67102530,4650,4650,4650,4650,0
20231211,123800,67102530,4650,4650,4650,4650,0
20231211,123700,67102530,4650,4650,4650,4650,0
20231211,123600,67102530,4650,4650,4650,4650,0
20231211,123500,67102530,4650,4650,4650,4650,0
20231211,123400,67102530,4650,4650,4650,4650,0
20231211,123300,67102530,4650,4650,4650,4650,0
20231211,123200,67102530,4650,4650,4650,4650,0
20231211,123100,67102530,4650,4650,4650,4650,0
20231211,123000,67102530,4650,4650,4650,4650,0
20231211,122900,67102530,4650,4650,4650,4650,0
20231211,122800,67102530,4650,4650,4650,4650,0
20231211,122700,67102530,4650,4650,4650,4650,13
20231211,122600,67042080,4655,4655,4655,4655,0
20231211,122500,67042080,4655,4655,4655,4655,0
20231211,122400,67042080,4655,4655,4655,4655,71
20231211,122300,66711575,4655,4655,4655,4655,0
20231211,122200,66711575,4655,4660,4660,4655,3
20231211,122100,66697600,4655,4655,4655,4655,20
20231211,122000,66604500,4655,4655,4655,4655,160
20231211,121900,65859700,4655,4655,4655,4655,130
20231211,121800,65254550,4660,4660,4660,4660,0
20231211,121700,65254550,4660,4660,4660,4660,0
20231211,121600,65254550,4660,4660,4660,4660,0
20231211,121500,65254550,4660,4660,4660,4660,0
20231211,121400,65254550,4660,4660,4660,4660,20
20231211,121300,65161350,4660,4660,4660,4660,0
20231211,121200,65161350,4660,4660,4660,4660,0
20231211,121100,65161350,4660,4660,4660,4660,0
20231211,121000,65161350,4660,4660,4660,4660,0
20231211,120900,65161350,4660,4660,4660,4660,0
20231211,120800,65161350,4660,4660,4660,4660,0
20231211,120700,65161350,4660,4660,4660,4660,124
20231211,120600,64583510,4660,4660,4660,4660,0
20231211,120500,64583510,4660,4660,4660,4660,0
20231211,120400,64583510,4660,4660,4660,4660,0
20231211,120300,64583510,4660,4660,4660,4660,100
20231211,120200,64117510,4660,4660,4660,4660,10
20231211,120100,64070910,4695,4695,4695,4695,0
20231211,120000,64070910,4695,4665,4695,4665,57
20231211,115900,63803485,4660,4660,4660,4660,1
20231211,115800,63798825,4665,4665,4665,4665,0
20231211,115700,63798825,4665,4695,4695,4665,175
20231211,115600,62982150,4695,4695,4695,4695,0
20231211,115500,62982150,4695,4695,4695,4695,0
20231211,115400,62982150,4695,4695,4695,4695,0
20231211,115300,62982150,4695,4695,4695,4695,0
20231211,115200,62982150,4695,4695,4695,4695,0
20231211,115100,62982150,4695,4695,4695,4695,0
20231211,115000,62982150,4695,4695,4695,4695,0
20231211,114900,62982150,4695,4695,4695,4695,1
20231211,114800,62977455,4665,4665,4665,4665,0
20231211,114700,62977455,4665,4665,4665,4665,0
20231211,114600,62977455,4665,4665,4665,4665,0
20231211,114500,62977455,4665,4665,4665,4665,1
20231211,114400,62972790,4665,4700,4700,4665,30
20231211,114300,62832140,4700,4700,4700,4700,0
20231211,114200,62832140,4700,4700,4700,4700,0
20231211,114100,62832140,4700,4700,4700,4700,0
20231211,114000,62832140,4700,4700,4700,4700,0
20231211,113900,62832140,4700,4700,4700,4700,0
20231211,113800,62832140,4700,4700,4700,4700,11
20231211,113700,62780440,4695,4695,4695,4695,18
20231211,113600,62695930,4700,4700,4700,4700,0
20231211,113500,62695930,4700,4700,4700,4700,0
20231211,113400,62695930,4700,4700,4700,4700,0
20231211,113300,62695930,4700,4700,4700,4700,0
20231211,113200,62695930,4700,4700,4700,4700,0
20231211,113100,62695930,4700,4700,4700,4700,0
20231211,113000,62695930,4700,4700,4700,4700,0
20231211,112900,62695930,4700,4700,4700,4700,0
20231211,112800,62695930,4700,4695,4700,4695,50
20231211,112700,62460995,4700,4700,4700,4700,0
20231211,112600,62460995,4700,4700,4700,4700,50
20231211,112500,62225995,4700,4700,4700,4700,0
20231211,112400,62225995,4700,4700,4700,4700,0
20231211,112300,62225995,4700,4700,4700,4700,0
20231211,112200,62225995,4700,4700,4700,4700,0
20231211,112100,62225995,4700,4700,4700,4700,0
20231211,112000,62225995,4700,4700,4700,4700,0
20231211,111900,62225995,4700,4700,4700,4700,252
20231211,111800,61041595,4700,4710,4710,4700,206
20231211,111700,60073095,4700,4700,4700,4700,1567
20231211,111600,52708195,4700,4700,4700,4700,0
20231211,111500,52708195,4700,4700,4700,4700,1
20231211,111400,52703495,4700,4700,4700,4700,0
20231211,111300,52703495,4700,4680,4700,4680,6
20231211,111200,52675395,4680,4680,4680,4680,0
20231211,111100,52675395,4680,4680,4680,4680,0
20231211,111000,52675395,4680,4680,4680,4680,0
20231211,110900,52675395,4680,4680,4680,4680,0
20231211,110800,52675395,4680,4680,4680,4680,1
20231211,110700,52670715,4670,4670,4670,4670,0
20231211,110600,52670715,4670,4670,4670,4670,198
20231211,110500,51746055,4665,4665,4665,4665,9
20231211,110400,51704070,4670,4670,4670,4670,17
20231211,110300,51624680,4670,4670,4670,4670,0
20231211,110200,51624680,4670,4670,4670,4670,0
20231211,110100,51624680,4670,4670,4670,4670,0
20231211,110000,51624680,4670,4670,4670,4670,0
20231211,105900,51624680,4670,4690,4690,4670,200
20231211,105800,50690560,4690,4690,4690,4690,0
20231211,105700,50690560,4690,4690,4690,4690,0
20231211,105600,50690560,4690,4690,4690,4690,0
20231211,105500,50690560,4690,4690,4690,4690,0
20231211,105400,50690560,4690,4690,4690,4690,0
20231211,105300,50690560,4690,4690,4690,4690,0
20231211,105200,50690560,4690,4690,4690,4690,0
20231211,105100,50690560,4690,4690,4690,4690,0
20231211,105000,50690560,4690,4690,4690,4690,0
20231211,104900,50690560,4690,4690,4690,4690,285
20231211,104800,49353910,4690,4690,4690,4690,0
20231211,104700,49353910,4690,4690,4690,4690,0
20231211,104600,49353910,4690,4690,4690,4690,0
20231211,104500,49353910,4690,4690,4690,4690,0
20231211,104400,49353910,4690,4690,4690,4690,0
20231211,104300,49353910,4690,4690,4690,4690,1
20231211,104200,49349220,4670,4670,4670,4670,0
20231211,104100,49349220,4670,4670,4670,4670,0
20231211,104000,49349220,4670,4670,4670,4670,0
20231211,103900,49349220,4670,4670,4670,4670,0
20231211,103800,49349220,4670,4670,4670,4670,0
20231211,103700,49349220,4670,4670,4670,4670,0
20231211,103600,49349220,4670,4670,4670,4670,0
20231211,103500,49349220,4670,4685,4685,4670,38
20231211,103400,49171535,4685,4685,4685,4685,95
20231211,103300,48726460,4675,4675,4675,4675,0
20231211,103200,48726460,4675,4675,4675,4675,0
20231211,103100,48726460,4675,4675,4675,4675,0
20231211,103000,48726460,4675,4675,4675,4675,0
20231211,102900,48726460,4675,4675,4675,4675,0
20231211,102800,48726460,4675,4675,4675,4675,58
20231211,102700,48455310,4675,4675,4675,4675,0
20231211,102600,48455310,4675,4675,4675,4675,0
20231211,102500,48455310,4675,4670,4675,4670,22
20231211,102400,48352560,4670,4670,4670,4670,0
20231211,102300,48352560,4670,4670,4670,4670,53
20231211,102200,48105050,4670,4670,4670,4670,32
20231211,102100,47955610,4670,4670,4670,4670,110
20231211,102000,47441910,4675,4675,4675,4675,0
20231211,101900,47441910,4675,4675,4675,4675,0
20231211,101800,47441910,4675,4685,4685,4675,311
20231211,101700,45987505,4690,4690,4690,4690,1
20231211,101600,45982815,4690,4685,4690,4685,5
20231211,101500,45959380,4685,4685,4685,4685,11
20231211,101400,45907845,4690,4690,4690,4690,0
20231211,101300,45907845,4690,4690,4690,4690,0
20231211,101200,45907845,4690,4690,4690,4690,38
20231211,101100,45729625,4700,4700,4700,4700,0
20231211,101000,45729625,4700,4690,4700,4690,161
20231211,100900,44974415,4690,4690,4690,4690,23
20231211,100800,44866545,4690,4690,4690,4690,20
20231211,100700,44772745,4690,4690,4690,4690,106
20231211,100600,44275605,4690,4690,4690,4690,0
20231211,100500,44275605,4690,4690,4690,4690,1
20231211,100400,44270915,4690,4690,4690,4690,15
20231211,100300,44200565,4690,4690,4690,4690,90
20231211,100200,43778465,4710,4710,4710,4710,0
20231211,100100,43778465,4710,4710,4710,4710,2
20231211,100000,43769045,4720,4720,4720,4720,0
20231211,095900,43769045,4720,4720,4720,4720,732
20231211,095800,40314005,4720,4720,4720,4720,0
20231211,095700,40314005,4720,4700,4720,4700,390
20231211,095600,38480210,4700,4700,4700,4700,0
20231211,095500,38480210,4700,4700,4700,4700,50
20231211,095400,38245210,4690,4700,4700,4690,938
20231211,095300,33837820,4705,4705,4705,4705,0
20231211,095200,33837820,4705,4705,4705,4705,1
20231211,095100,33833115,4690,4680,4705,4680,227
20231211,095000,32766270,4680,4685,4700,4680,530
20231211,094900,30277995,4685,4680,4685,4680,234
20231211,094800,29181755,4680,4680,4680,4680,440
20231211,094700,27122555,4680,4690,4690,4680,741
20231211,094600,23654565,4690,4670,4690,4670,106
20231211,094500,23157905,4670,4670,4670,4670,18
20231211,094400,23073845,4670,4670,4670,4670,6
20231211,094300,23045825,4665,4665,4665,4665,1
20231211,094200,23041160,4665,4660,4665,4660,70
20231211,094100,22714905,4660,4660,4660,4660,1
20231211,094000,22710245,4655,4650,4655,4650,849
20231211,093900,18761450,4650,4650,4650,4650,0
20231211,093800,18761450,4650,4650,4650,4650,0
20231211,093700,18761450,4650,4650,4650,4650,0
20231211,093600,18761450,4650,4650,4650,4650,0
20231211,093500,18761450,4650,4650,4650,4650,100
20231211,093400,18296450,4620,4620,4620,4620,0
20231211,093300,18296450,4620,4620,4620,4620,19
20231211,093200,18208670,4620,4625,4625,4620,198
20231211,093100,17293605,4655,4655,4655,4655,0
20231211,093000,17293605,4655,4655,4655,4655,0
20231211,092900,17293605,4655,4655,4655,4655,0
20231211,092800,17293605,4655,4655,4655,4655,0
20231211,092700,17293605,4655,4650,4655,4650,32
20231211,092600,17144670,4655,4655,4655,4655,0
20231211,092500,17144670,4655,4655,4655,4655,1
20231211,092400,17140015,4655,4655,4655,4655,10
20231211,092300,17093465,4655,4655,4655,4655,1
20231211,092200,17088810,4655,4620,4655,4620,1350
20231211,092100,10839410,4620,4610,4620,4610,1011
20231211,092000,6178680,4610,4610,4610,4610,0
20231211,091900,6178680,4610,4610,4610,4610,82
20231211,091800,5800660,4620,4620,4620,4620,7
20231211,091700,5768320,4620,4620,4620,4620,396
20231211,091600,3938800,4620,4610,4620,4610,383
20231211,091500,2169445,4615,4615,4615,4615,160
20231211,091400,1431045,4620,4620,4620,4620,0
20231211,091300,1431045,4620,4620,4620,4620,100
20231211,091200,969045,4620,4620,4620,4620,3
20231211,091100,955185,4620,4620,4620,4620,0
20231211,091000,955185,4620,4620,4620,4620,15
20231211,090900,885885,4620,4620,4620,4620,0
20231211,090800,885885,4620,4620,4620,4620,10
20231211,090700,839685,4625,4625,4625,4625,5
20231211,090600,816560,4630,4630,4630,4630,65
20231211,090500,515610,4630,4630,4630,4630,16
20231211,090400,441530,4630,4630,4630,4630,0
20231211,090300,441530,4630,4630,4630,4630,0
20231211,090200,441530,4630,4630,4630,4630,0
20231211,090100,441530,4630,4630,4630,4630,39
20231211,090000,260960,4660,4660,4660,4660,56