KissMeData/332570/min/candle-20231213.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231213,210700,247194710,2880,2880,2880,2880,1980
20231213,210600,247194710,2880,2880,2880,2880,0
20231213,210500,247194710,2880,2880,2880,2880,0
20231213,210400,247194710,2880,2880,2880,2880,0
20231213,210300,247194710,2880,2880,2880,2880,0
20231213,210200,247194710,2880,2880,2880,2880,0
20231213,210100,247194710,2880,2880,2880,2880,0
20231213,210000,247194710,2880,2880,2880,2880,0
20231213,205900,247194710,2880,2880,2880,2880,0
20231213,205800,247194710,2880,2880,2880,2880,0
20231213,205700,247194710,2880,2880,2880,2880,0
20231213,205600,247194710,2880,2880,2880,2880,0
20231213,205500,247194710,2880,2880,2880,2880,0
20231213,205400,247194710,2880,2880,2880,2880,0
20231213,205300,247194710,2880,2880,2880,2880,0
20231213,205200,247194710,2880,2880,2880,2880,0
20231213,205100,247194710,2880,2880,2880,2880,0
20231213,205000,247194710,2880,2880,2880,2880,0
20231213,204900,247194710,2880,2880,2880,2880,0
20231213,204800,247194710,2880,2880,2880,2880,0
20231213,204700,247194710,2880,2880,2880,2880,0
20231213,204600,247194710,2880,2880,2880,2880,0
20231213,204500,247194710,2880,2880,2880,2880,0
20231213,204400,247194710,2880,2880,2880,2880,0
20231213,204300,247194710,2880,2880,2880,2880,0
20231213,204200,247194710,2880,2880,2880,2880,0
20231213,204100,247194710,2880,2880,2880,2880,0
20231213,204000,247194710,2880,2880,2880,2880,0
20231213,203900,247194710,2880,2880,2880,2880,0
20231213,203800,247194710,2880,2880,2880,2880,0
20231213,203700,247194710,2880,2880,2880,2880,1980
20231213,203600,247194710,2880,2880,2880,2880,0
20231213,203500,247194710,2880,2880,2880,2880,0
20231213,203400,247194710,2880,2880,2880,2880,0
20231213,203300,247194710,2880,2880,2880,2880,0
20231213,203200,247194710,2880,2880,2880,2880,0
20231213,203100,247194710,2880,2880,2880,2880,0
20231213,203000,247194710,2880,2880,2880,2880,0
20231213,202900,247194710,2880,2880,2880,2880,0
20231213,202800,247194710,2880,2880,2880,2880,0
20231213,202700,247194710,2880,2880,2880,2880,0
20231213,202600,247194710,2880,2880,2880,2880,0
20231213,202500,247194710,2880,2880,2880,2880,0
20231213,202400,247194710,2880,2880,2880,2880,0
20231213,202300,247194710,2880,2880,2880,2880,0
20231213,202200,247194710,2880,2880,2880,2880,0
20231213,202100,247194710,2880,2880,2880,2880,0
20231213,202000,247194710,2880,2880,2880,2880,0
20231213,201900,247194710,2880,2880,2880,2880,0
20231213,201800,247194710,2880,2880,2880,2880,0
20231213,201700,247194710,2880,2880,2880,2880,0
20231213,201600,247194710,2880,2880,2880,2880,0
20231213,201500,247194710,2880,2880,2880,2880,0
20231213,201400,247194710,2880,2880,2880,2880,0
20231213,201300,247194710,2880,2880,2880,2880,0
20231213,201200,247194710,2880,2880,2880,2880,0
20231213,201100,247194710,2880,2880,2880,2880,0
20231213,201000,247194710,2880,2880,2880,2880,0
20231213,200900,247194710,2880,2880,2880,2880,0
20231213,200800,247194710,2880,2880,2880,2880,0
20231213,200700,247194710,2880,2880,2880,2880,1980
20231213,200600,247194710,2880,2880,2880,2880,0
20231213,200500,247194710,2880,2880,2880,2880,0
20231213,200400,247194710,2880,2880,2880,2880,0
20231213,200300,247194710,2880,2880,2880,2880,0
20231213,200200,247194710,2880,2880,2880,2880,0
20231213,200100,247194710,2880,2880,2880,2880,0
20231213,200000,247194710,2880,2880,2880,2880,0
20231213,195900,247194710,2880,2880,2880,2880,0
20231213,195800,247194710,2880,2880,2880,2880,0
20231213,195700,247194710,2880,2880,2880,2880,0
20231213,195600,247194710,2880,2880,2880,2880,0
20231213,195500,247194710,2880,2880,2880,2880,0
20231213,195400,247194710,2880,2880,2880,2880,0
20231213,195300,247194710,2880,2880,2880,2880,0
20231213,195200,247194710,2880,2880,2880,2880,0
20231213,195100,247194710,2880,2880,2880,2880,0
20231213,195000,247194710,2880,2880,2880,2880,0
20231213,194900,247194710,2880,2880,2880,2880,0
20231213,194800,247194710,2880,2880,2880,2880,0
20231213,194700,247194710,2880,2880,2880,2880,0
20231213,194600,247194710,2880,2880,2880,2880,0
20231213,194500,247194710,2880,2880,2880,2880,0
20231213,194400,247194710,2880,2880,2880,2880,0
20231213,194300,247194710,2880,2880,2880,2880,0
20231213,194200,247194710,2880,2880,2880,2880,0
20231213,194100,247194710,2880,2880,2880,2880,0
20231213,194000,247194710,2880,2880,2880,2880,0
20231213,193900,247194710,2880,2880,2880,2880,0
20231213,193800,247194710,2880,2880,2880,2880,0
20231213,193700,247194710,2880,2880,2880,2880,1980
20231213,193600,247194710,2880,2880,2880,2880,0
20231213,193500,247194710,2880,2880,2880,2880,0
20231213,193400,247194710,2880,2880,2880,2880,0
20231213,193300,247194710,2880,2880,2880,2880,0
20231213,193200,247194710,2880,2880,2880,2880,0
20231213,193100,247194710,2880,2880,2880,2880,0
20231213,193000,247194710,2880,2880,2880,2880,0
20231213,192900,247194710,2880,2880,2880,2880,0
20231213,192800,247194710,2880,2880,2880,2880,0
20231213,192700,247194710,2880,2880,2880,2880,0
20231213,192600,247194710,2880,2880,2880,2880,0
20231213,192500,247194710,2880,2880,2880,2880,0
20231213,192400,247194710,2880,2880,2880,2880,0
20231213,192300,247194710,2880,2880,2880,2880,0
20231213,192200,247194710,2880,2880,2880,2880,0
20231213,192100,247194710,2880,2880,2880,2880,0
20231213,192000,247194710,2880,2880,2880,2880,0
20231213,191900,247194710,2880,2880,2880,2880,0
20231213,191800,247194710,2880,2880,2880,2880,0
20231213,191700,247194710,2880,2880,2880,2880,0
20231213,191600,247194710,2880,2880,2880,2880,0
20231213,191500,247194710,2880,2880,2880,2880,0
20231213,191400,247194710,2880,2880,2880,2880,0
20231213,191300,247194710,2880,2880,2880,2880,0
20231213,191200,247194710,2880,2880,2880,2880,0
20231213,191100,247194710,2880,2880,2880,2880,0
20231213,191000,247194710,2880,2880,2880,2880,0
20231213,190900,247194710,2880,2880,2880,2880,0
20231213,190800,247194710,2880,2880,2880,2880,0
20231213,190700,247194710,2880,2880,2880,2880,1980
20231213,190600,247194710,2880,2880,2880,2880,0
20231213,190500,247194710,2880,2880,2880,2880,0
20231213,190400,247194710,2880,2880,2880,2880,0
20231213,190300,247194710,2880,2880,2880,2880,0
20231213,190200,247194710,2880,2880,2880,2880,0
20231213,190100,247194710,2880,2880,2880,2880,0
20231213,190000,247194710,2880,2880,2880,2880,0
20231213,185900,247194710,2880,2880,2880,2880,0
20231213,185800,247194710,2880,2880,2880,2880,0
20231213,185700,247194710,2880,2880,2880,2880,0
20231213,185600,247194710,2880,2880,2880,2880,0
20231213,185500,247194710,2880,2880,2880,2880,0
20231213,185400,247194710,2880,2880,2880,2880,0
20231213,185300,247194710,2880,2880,2880,2880,0
20231213,185200,247194710,2880,2880,2880,2880,0
20231213,185100,247194710,2880,2880,2880,2880,0
20231213,185000,247194710,2880,2880,2880,2880,0
20231213,184900,247194710,2880,2880,2880,2880,0
20231213,184800,247194710,2880,2880,2880,2880,0
20231213,184700,247194710,2880,2880,2880,2880,0
20231213,184600,247194710,2880,2880,2880,2880,0
20231213,184500,247194710,2880,2880,2880,2880,0
20231213,184400,247194710,2880,2880,2880,2880,0
20231213,184300,247194710,2880,2880,2880,2880,0
20231213,184200,247194710,2880,2880,2880,2880,0
20231213,184100,247194710,2880,2880,2880,2880,0
20231213,184000,247194710,2880,2880,2880,2880,0
20231213,183900,247194710,2880,2880,2880,2880,0
20231213,183800,247194710,2880,2880,2880,2880,0
20231213,183700,247194710,2880,2880,2880,2880,1980
20231213,183600,247194710,2880,2880,2880,2880,0
20231213,183500,247194710,2880,2880,2880,2880,0
20231213,183400,247194710,2880,2880,2880,2880,0
20231213,183300,247194710,2880,2880,2880,2880,0
20231213,183200,247194710,2880,2880,2880,2880,0
20231213,183100,247194710,2880,2880,2880,2880,0
20231213,183000,247194710,2880,2880,2880,2880,0
20231213,182900,247194710,2880,2880,2880,2880,0
20231213,182800,247194710,2880,2880,2880,2880,0
20231213,182700,247194710,2880,2880,2880,2880,0
20231213,182600,247194710,2880,2880,2880,2880,0
20231213,182500,247194710,2880,2880,2880,2880,0
20231213,182400,247194710,2880,2880,2880,2880,0
20231213,182300,247194710,2880,2880,2880,2880,0
20231213,182200,247194710,2880,2880,2880,2880,0
20231213,182100,247194710,2880,2880,2880,2880,0
20231213,182000,247194710,2880,2880,2880,2880,0
20231213,181900,247194710,2880,2880,2880,2880,0
20231213,181800,247194710,2880,2880,2880,2880,0
20231213,181700,247194710,2880,2880,2880,2880,0
20231213,181600,247194710,2880,2880,2880,2880,0
20231213,181500,247194710,2880,2880,2880,2880,0
20231213,181400,247194710,2880,2880,2880,2880,0
20231213,181300,247194710,2880,2880,2880,2880,0
20231213,181200,247194710,2880,2880,2880,2880,0
20231213,181100,247194710,2880,2880,2880,2880,0
20231213,181000,247194710,2880,2880,2880,2880,0
20231213,180900,247194710,2880,2880,2880,2880,0
20231213,180800,247194710,2880,2880,2880,2880,0
20231213,180700,247194710,2880,2880,2880,2880,1980
20231213,180600,247194710,2880,2880,2880,2880,0
20231213,180500,247194710,2880,2880,2880,2880,0
20231213,180400,247194710,2880,2880,2880,2880,0
20231213,180300,247194710,2880,2880,2880,2880,0
20231213,180200,247194710,2880,2880,2880,2880,0
20231213,180100,247194710,2880,2880,2880,2880,0
20231213,180000,247194710,2880,2880,2880,2880,0
20231213,175900,247194710,2880,2880,2880,2880,0
20231213,175800,247194710,2880,2880,2880,2880,0
20231213,175700,247194710,2880,2880,2880,2880,0
20231213,175600,247194710,2880,2880,2880,2880,0
20231213,175500,247194710,2880,2880,2880,2880,0
20231213,175400,247194710,2880,2880,2880,2880,0
20231213,175300,247194710,2880,2880,2880,2880,0
20231213,175200,247194710,2880,2880,2880,2880,0
20231213,175100,247194710,2880,2880,2880,2880,0
20231213,175000,247194710,2880,2880,2880,2880,0
20231213,174900,247194710,2880,2880,2880,2880,0
20231213,174800,247194710,2880,2880,2880,2880,0
20231213,174700,247194710,2880,2880,2880,2880,0
20231213,174600,247194710,2880,2880,2880,2880,0
20231213,174500,247194710,2880,2880,2880,2880,0
20231213,174400,247194710,2880,2880,2880,2880,0
20231213,174300,247194710,2880,2880,2880,2880,0
20231213,174200,247194710,2880,2880,2880,2880,0
20231213,174100,247194710,2880,2880,2880,2880,0
20231213,174000,247194710,2880,2880,2880,2880,0
20231213,173900,247194710,2880,2880,2880,2880,0
20231213,173800,247194710,2880,2880,2880,2880,0
20231213,173700,247194710,2880,2880,2880,2880,1980
20231213,173600,247194710,2880,2880,2880,2880,0
20231213,173500,247194710,2880,2880,2880,2880,0
20231213,173400,247194710,2880,2880,2880,2880,0
20231213,173300,247194710,2880,2880,2880,2880,0
20231213,173200,247194710,2880,2880,2880,2880,0
20231213,173100,247194710,2880,2880,2880,2880,0
20231213,173000,247194710,2880,2880,2880,2880,0
20231213,172900,247194710,2880,2880,2880,2880,0
20231213,172800,247194710,2880,2880,2880,2880,0
20231213,172700,247194710,2880,2880,2880,2880,0
20231213,172600,247194710,2880,2880,2880,2880,0
20231213,172500,247194710,2880,2880,2880,2880,0
20231213,172400,247194710,2880,2880,2880,2880,0
20231213,172300,247194710,2880,2880,2880,2880,0
20231213,172200,247194710,2880,2880,2880,2880,0
20231213,172100,247194710,2880,2880,2880,2880,0
20231213,172000,247194710,2880,2880,2880,2880,0
20231213,171900,247194710,2880,2880,2880,2880,0
20231213,171800,247194710,2880,2880,2880,2880,0
20231213,171700,247194710,2880,2880,2880,2880,0
20231213,171600,247194710,2880,2880,2880,2880,0
20231213,171500,247194710,2880,2880,2880,2880,0
20231213,171400,247194710,2880,2880,2880,2880,0
20231213,171300,247194710,2880,2880,2880,2880,0
20231213,171200,247194710,2880,2880,2880,2880,0
20231213,171100,247194710,2880,2880,2880,2880,0
20231213,171000,247194710,2880,2880,2880,2880,0
20231213,170900,247194710,2880,2880,2880,2880,0
20231213,170800,247194710,2880,2880,2880,2880,0
20231213,170700,247194710,2880,2880,2880,2880,1980
20231213,170600,247194710,2880,2880,2880,2880,0
20231213,170500,247194710,2880,2880,2880,2880,0
20231213,170400,247194710,2880,2880,2880,2880,0
20231213,170300,247194710,2880,2880,2880,2880,0
20231213,170200,247194710,2880,2880,2880,2880,0
20231213,170100,247194710,2880,2880,2880,2880,0
20231213,170000,247194710,2880,2880,2880,2880,0
20231213,165900,247194710,2880,2880,2880,2880,0
20231213,165800,247194710,2880,2880,2880,2880,0
20231213,165700,247194710,2880,2880,2880,2880,0
20231213,165600,247194710,2880,2880,2880,2880,0
20231213,165500,247194710,2880,2880,2880,2880,0
20231213,165400,247194710,2880,2880,2880,2880,0
20231213,165300,247194710,2880,2880,2880,2880,0
20231213,165200,247194710,2880,2880,2880,2880,0
20231213,165100,247194710,2880,2880,2880,2880,0
20231213,165000,247194710,2880,2880,2880,2880,0
20231213,164900,247194710,2880,2880,2880,2880,0
20231213,164800,247194710,2880,2880,2880,2880,0
20231213,164700,247194710,2880,2880,2880,2880,0
20231213,164600,247194710,2880,2880,2880,2880,0
20231213,164500,247194710,2880,2880,2880,2880,0
20231213,164400,247194710,2880,2880,2880,2880,0
20231213,164300,247194710,2880,2880,2880,2880,0
20231213,164200,247194710,2880,2880,2880,2880,0
20231213,164100,247194710,2880,2880,2880,2880,0
20231213,164000,247194710,2880,2880,2880,2880,0
20231213,163900,247194710,2880,2880,2880,2880,0
20231213,163800,247194710,2880,2880,2880,2880,0
20231213,163700,247194710,2880,2880,2880,2880,1980
20231213,163600,247194710,2880,2880,2880,2880,0
20231213,163500,247194710,2880,2880,2880,2880,0
20231213,163400,247194710,2880,2880,2880,2880,0
20231213,163300,247194710,2880,2880,2880,2880,0
20231213,163200,247194710,2880,2880,2880,2880,0
20231213,163100,247194710,2880,2880,2880,2880,0
20231213,163000,247194710,2880,2880,2880,2880,0
20231213,162900,247194710,2880,2880,2880,2880,0
20231213,162800,247194710,2880,2880,2880,2880,0
20231213,162700,247194710,2880,2880,2880,2880,0
20231213,162600,247194710,2880,2880,2880,2880,0
20231213,162500,247194710,2880,2880,2880,2880,0
20231213,162400,247194710,2880,2880,2880,2880,0
20231213,162300,247194710,2880,2880,2880,2880,0
20231213,162200,247194710,2880,2880,2880,2880,0
20231213,162100,247194710,2880,2880,2880,2880,0
20231213,162000,247194710,2880,2880,2880,2880,0
20231213,161900,247194710,2880,2880,2880,2880,0
20231213,161800,247194710,2880,2880,2880,2880,0
20231213,161700,247194710,2880,2880,2880,2880,0
20231213,161600,247194710,2880,2880,2880,2880,0
20231213,161500,247194710,2880,2880,2880,2880,0
20231213,161400,247194710,2880,2880,2880,2880,0
20231213,161300,247194710,2880,2880,2880,2880,0
20231213,161200,247194710,2880,2880,2880,2880,0
20231213,161100,247194710,2880,2880,2880,2880,0
20231213,161000,247194710,2880,2880,2880,2880,0
20231213,160900,247194710,2880,2880,2880,2880,0
20231213,160800,247194710,2880,2880,2880,2880,0
20231213,160700,247194710,2880,2880,2880,2880,1980
20231213,160600,247194710,2880,2880,2880,2880,0
20231213,160500,247194710,2880,2880,2880,2880,0
20231213,160400,247194710,2880,2880,2880,2880,0
20231213,160300,247194710,2880,2880,2880,2880,0
20231213,160200,247194710,2880,2880,2880,2880,0
20231213,160100,247194710,2880,2880,2880,2880,0
20231213,160000,247194710,2880,2880,2880,2880,0
20231213,155900,247194710,2880,2880,2880,2880,0
20231213,155800,247194710,2880,2880,2880,2880,0
20231213,155700,247194710,2880,2880,2880,2880,0
20231213,155600,247194710,2880,2880,2880,2880,0
20231213,155500,247194710,2880,2880,2880,2880,0
20231213,155400,247194710,2880,2880,2880,2880,0
20231213,155300,247194710,2880,2880,2880,2880,0
20231213,155200,247194710,2880,2880,2880,2880,0
20231213,155100,247194710,2880,2880,2880,2880,0
20231213,155000,247194710,2880,2880,2880,2880,0
20231213,154900,247194710,2880,2880,2880,2880,0
20231213,154800,247194710,2880,2880,2880,2880,0
20231213,154700,247194710,2880,2880,2880,2880,0
20231213,154600,247194710,2880,2880,2880,2880,0
20231213,154500,247194710,2880,2880,2880,2880,0
20231213,154400,247194710,2880,2880,2880,2880,0
20231213,154300,247194710,2880,2880,2880,2880,0
20231213,154200,247194710,2880,2880,2880,2880,0
20231213,154100,247194710,2880,2880,2880,2880,0
20231213,154000,247194710,2880,2880,2880,2880,0
20231213,153900,247194710,2880,2880,2880,2880,0
20231213,153800,247194710,2880,2880,2880,2880,0
20231213,153700,247194710,2880,2880,2880,2880,1980
20231213,153600,247194710,2880,2880,2880,2880,0
20231213,153500,247194710,2880,2880,2880,2880,0
20231213,153400,247194710,2880,2880,2880,2880,0
20231213,153300,247194710,2880,2880,2880,2880,0
20231213,153200,247194710,2880,2880,2880,2880,0
20231213,153100,247194710,2880,2880,2880,2880,0
20231213,153000,247194710,2880,2880,2880,2880,1980
20231213,152900,241492310,2880,2880,2880,2880,0
20231213,152800,241492310,2880,2880,2880,2880,0
20231213,152700,241492310,2880,2880,2880,2880,0
20231213,152600,241492310,2880,2880,2880,2880,0
20231213,152500,241492310,2880,2880,2880,2880,0
20231213,152400,241492310,2880,2880,2880,2880,0
20231213,152300,241492310,2880,2880,2880,2880,0
20231213,152200,241492310,2880,2880,2880,2880,0
20231213,152100,241492310,2880,2880,2880,2880,0
20231213,152000,241492310,2880,2880,2880,2880,0
20231213,151900,241492310,2880,2890,2890,2880,10
20231213,151800,241463490,2890,2885,2890,2885,22
20231213,151700,241399935,2885,2880,2885,2880,1326
20231213,151600,237574525,2880,2880,2885,2880,3403
20231213,151500,227773875,2890,2880,2890,2880,25
20231213,151400,227701665,2890,2890,2890,2890,2
20231213,151300,227695885,2880,2880,2890,2880,441
20231213,151200,226425305,2890,2890,2890,2890,18
20231213,151100,226373285,2890,2890,2890,2890,0
20231213,151000,226373285,2890,2890,2890,2890,0
20231213,150900,226373285,2890,2890,2890,2890,0
20231213,150800,226373285,2890,2890,2890,2880,54
20231213,150700,226217235,2880,2890,2890,2880,815
20231213,150600,223868885,2890,2890,2890,2890,3
20231213,150500,223860215,2890,2890,2890,2890,0
20231213,150400,223860215,2890,2890,2890,2890,0
20231213,150300,223860215,2890,2885,2890,2885,2
20231213,150200,223854440,2895,2895,2895,2895,0
20231213,150100,223854440,2895,2895,2895,2895,0
20231213,150000,223854440,2895,2895,2895,2895,0
20231213,145900,223854440,2895,2895,2895,2895,0
20231213,145800,223854440,2895,2895,2895,2895,0
20231213,145700,223854440,2895,2895,2895,2895,7
20231213,145600,223834175,2895,2895,2895,2895,0
20231213,145500,223834175,2895,2895,2895,2895,4
20231213,145400,223822595,2895,2895,2895,2895,0
20231213,145300,223822595,2895,2895,2895,2895,0
20231213,145200,223822595,2895,2895,2895,2895,0
20231213,145100,223822595,2895,2895,2895,2895,0
20231213,145000,223822595,2895,2895,2895,2895,0
20231213,144900,223822595,2895,2895,2895,2895,4
20231213,144800,223811015,2875,2875,2875,2875,0
20231213,144700,223811015,2875,2875,2875,2875,0
20231213,144600,223811015,2875,2875,2875,2875,239
20231213,144500,223123890,2875,2875,2875,2875,41
20231213,144400,223006015,2875,2890,2895,2875,450
20231213,144300,221711310,2890,2890,2890,2890,50
20231213,144200,221566810,2870,2870,2870,2870,100
20231213,144100,221279810,2870,2870,2870,2870,0
20231213,144000,221279810,2870,2870,2870,2870,0
20231213,143900,221279810,2870,2870,2870,2870,0
20231213,143800,221279810,2870,2890,2890,2870,2021
20231213,143700,215466940,2890,2890,2890,2890,0
20231213,143600,215466940,2890,2890,2890,2890,0
20231213,143500,215466940,2890,2890,2890,2890,0
20231213,143400,215466940,2890,2890,2890,2890,1
20231213,143300,215464050,2890,2890,2890,2890,2
20231213,143200,215458270,2890,2890,2890,2890,0
20231213,143100,215458270,2890,2890,2890,2890,5
20231213,143000,215443820,2885,2890,2890,2885,531
20231213,142900,213911730,2890,2885,2890,2885,781
20231213,142800,211658540,2880,2880,2880,2880,0
20231213,142700,211658540,2880,2880,2880,2880,0
20231213,142600,211658540,2880,2880,2880,2880,0
20231213,142500,211658540,2880,2880,2880,2880,0
20231213,142400,211658540,2880,2885,2885,2880,100
20231213,142300,211370290,2880,2880,2880,2880,0
20231213,142200,211370290,2880,2880,2880,2880,0
20231213,142100,211370290,2880,2880,2880,2880,0
20231213,142000,211370290,2880,2880,2880,2880,0
20231213,141900,211370290,2880,2880,2880,2880,1000
20231213,141800,208490290,2880,2880,2880,2880,1000
20231213,141700,205610290,2885,2885,2885,2885,0
20231213,141600,205610290,2885,2885,2885,2885,0
20231213,141500,205610290,2885,2885,2885,2885,0
20231213,141400,205610290,2885,2885,2885,2885,3
20231213,141300,205601635,2880,2880,2880,2880,70
20231213,141200,205400035,2880,2880,2880,2880,11
20231213,141100,205368355,2880,2880,2880,2880,100
20231213,141000,205080355,2885,2885,2885,2885,0
20231213,140900,205080355,2885,2885,2885,2885,0
20231213,140800,205080355,2885,2885,2885,2885,0
20231213,140700,205080355,2885,2895,2895,2885,290
20231213,140600,204243305,2895,2895,2895,2895,200
20231213,140500,203664305,2895,2895,2895,2895,0
20231213,140400,203664305,2895,2895,2895,2895,0
20231213,140300,203664305,2895,2895,2895,2895,1
20231213,140200,203661410,2890,2890,2890,2890,37
20231213,140100,203554480,2890,2890,2890,2890,0
20231213,140000,203554480,2890,2890,2890,2890,23
20231213,135900,203488010,2895,2895,2895,2895,0
20231213,135800,203488010,2895,2895,2895,2895,5
20231213,135700,203473535,2900,2900,2900,2900,10
20231213,135600,203444535,2900,2900,2900,2900,1
20231213,135500,203441635,2900,2900,2900,2900,0
20231213,135400,203441635,2900,2900,2900,2900,0
20231213,135300,203441635,2900,2900,2900,2900,0
20231213,135200,203441635,2900,2900,2900,2900,0
20231213,135100,203441635,2900,2900,2900,2900,0
20231213,135000,203441635,2900,2900,2900,2900,2
20231213,134900,203435835,2890,2895,2895,2890,100
20231213,134800,203146585,2910,2910,2910,2910,1
20231213,134700,203143675,2895,2895,2895,2895,75
20231213,134600,202926550,2910,2910,2910,2910,0
20231213,134500,202926550,2910,2910,2910,2910,0
20231213,134400,202926550,2910,2910,2910,2910,1
20231213,134300,202923640,2905,2905,2905,2905,6
20231213,134200,202906210,2910,2910,2910,2910,0
20231213,134100,202906210,2910,2910,2910,2910,0
20231213,134000,202906210,2910,2910,2910,2910,50
20231213,133900,202760710,2910,2910,2910,2910,17
20231213,133800,202711240,2910,2910,2910,2910,99
20231213,133700,202423150,2910,2910,2910,2910,10
20231213,133600,202394050,2910,2890,2910,2890,1421
20231213,133500,198270345,2890,2890,2890,2890,0
20231213,133400,198270345,2890,2875,2890,2875,3
20231213,133300,198261705,2875,2895,2895,2875,104
20231213,133200,197962615,2895,2895,2895,2895,0
20231213,133100,197962615,2895,2895,2895,2895,0
20231213,133000,197962615,2895,2895,2895,2895,0
20231213,132900,197962615,2895,2895,2895,2895,0
20231213,132800,197962615,2895,2895,2895,2895,1
20231213,132700,197959720,2880,2885,2885,2880,210
20231213,132600,197354915,2900,2900,2900,2900,0
20231213,132500,197354915,2900,2900,2900,2900,0
20231213,132400,197354915,2900,2900,2900,2900,221
20231213,132300,196714015,2895,2895,2895,2895,220
20231213,132200,196077115,2890,2875,2890,2875,2807
20231213,132100,187985595,2875,2875,2875,2875,151
20231213,132000,187551470,2875,2875,2875,2875,25
20231213,131900,187479595,2875,2875,2875,2875,3839
20231213,131800,176442470,2880,2880,2880,2880,0
20231213,131700,176442470,2880,2880,2880,2880,2
20231213,131600,176436710,2885,2885,2885,2885,5
20231213,131500,176422285,2885,2885,2885,2885,21
20231213,131400,176361700,2880,2880,2880,2880,0
20231213,131300,176361700,2880,2880,2880,2880,0
20231213,131200,176361700,2880,2880,2880,2880,0
20231213,131100,176361700,2880,2880,2880,2880,0
20231213,131000,176361700,2880,2880,2880,2880,0
20231213,130900,176361700,2880,2880,2880,2880,0
20231213,130800,176361700,2880,2880,2880,2880,0
20231213,130700,176361700,2880,2880,2880,2880,159
20231213,130600,175903780,2885,2885,2885,2885,0
20231213,130500,175903780,2885,2885,2885,2885,50
20231213,130400,175759530,2880,2880,2880,2880,2
20231213,130300,175753770,2890,2890,2890,2890,30
20231213,130200,175667070,2890,2890,2890,2890,0
20231213,130100,175667070,2890,2890,2890,2890,0
20231213,130000,175667070,2890,2890,2890,2890,0
20231213,125900,175667070,2890,2890,2890,2890,0
20231213,125800,175667070,2890,2880,2890,2880,22
20231213,125700,175603500,2890,2880,2890,2880,66
20231213,125600,175413090,2880,2880,2880,2880,280
20231213,125500,174606690,2875,2875,2875,2875,0
20231213,125400,174606690,2875,2885,2885,2875,1005
20231213,125300,171711790,2885,2885,2885,2885,80
20231213,125200,171480990,2895,2895,2895,2895,0
20231213,125100,171480990,2895,2895,2895,2895,0
20231213,125000,171480990,2895,2895,2895,2895,0
20231213,124900,171480990,2895,2895,2895,2895,0
20231213,124800,171480990,2895,2895,2895,2895,0
20231213,124700,171480990,2895,2895,2895,2895,183
20231213,124600,170951205,2895,2895,2895,2895,0
20231213,124500,170951205,2895,2895,2895,2895,1
20231213,124400,170948310,2895,2895,2895,2895,0
20231213,124300,170948310,2895,2895,2895,2895,0
20231213,124200,170948310,2895,2895,2895,2895,0
20231213,124100,170948310,2895,2895,2895,2895,0
20231213,124000,170948310,2895,2895,2895,2895,0
20231213,123900,170948310,2895,2895,2895,2895,0
20231213,123800,170948310,2895,2895,2895,2895,0
20231213,123700,170948310,2895,2895,2895,2895,0
20231213,123600,170948310,2895,2895,2895,2895,50
20231213,123500,170803560,2885,2885,2885,2885,0
20231213,123400,170803560,2885,2885,2885,2885,200
20231213,123300,170226560,2885,2885,2885,2885,0
20231213,123200,170226560,2885,2885,2885,2885,0
20231213,123100,170226560,2885,2890,2890,2885,1000
20231213,123000,167340765,2890,2890,2890,2890,0
20231213,122900,167340765,2890,2890,2890,2890,0
20231213,122800,167340765,2890,2890,2890,2890,0
20231213,122700,167340765,2890,2890,2890,2890,0
20231213,122600,167340765,2890,2890,2890,2890,0
20231213,122500,167340765,2890,2890,2890,2890,0
20231213,122400,167340765,2890,2890,2890,2890,0
20231213,122300,167340765,2890,2890,2890,2890,0
20231213,122200,167340765,2890,2890,2890,2890,257
20231213,122100,166598035,2890,2890,2890,2890,0
20231213,122000,166598035,2890,2890,2890,2890,0
20231213,121900,166598035,2890,2890,2890,2890,0
20231213,121800,166598035,2890,2890,2890,2890,0
20231213,121700,166598035,2890,2890,2890,2890,277
20231213,121600,165797505,2890,2885,2890,2885,161
20231213,121500,165333015,2890,2890,2890,2890,0
20231213,121400,165333015,2890,2890,2890,2890,10
20231213,121300,165304115,2890,2890,2890,2890,21
20231213,121200,165243425,2890,2890,2890,2890,0
20231213,121100,165243425,2890,2890,2890,2890,0
20231213,121000,165243425,2890,2890,2890,2890,0
20231213,120900,165243425,2890,2890,2890,2890,50
20231213,120800,165098925,2890,2890,2890,2890,0
20231213,120700,165098925,2890,2890,2890,2890,0
20231213,120600,165098925,2890,2890,2890,2890,0
20231213,120500,165098925,2890,2890,2890,2890,0
20231213,120400,165098925,2890,2890,2890,2890,0
20231213,120300,165098925,2890,2890,2890,2890,0
20231213,120200,165098925,2890,2890,2890,2890,0
20231213,120100,165098925,2890,2890,2890,2890,0
20231213,120000,165098925,2890,2890,2890,2890,0
20231213,115900,165098925,2890,2890,2890,2890,0
20231213,115800,165098925,2890,2890,2890,2890,0
20231213,115700,165098925,2890,2890,2890,2890,0
20231213,115600,165098925,2890,2890,2890,2890,0
20231213,115500,165098925,2890,2890,2890,2890,0
20231213,115400,165098925,2890,2890,2890,2890,0
20231213,115300,165098925,2890,2890,2890,2890,0
20231213,115200,165098925,2890,2890,2890,2890,0
20231213,115100,165098925,2890,2890,2890,2890,0
20231213,115000,165098925,2890,2890,2890,2890,0
20231213,114900,165098925,2890,2890,2890,2890,0
20231213,114800,165098925,2890,2890,2890,2890,0
20231213,114700,165098925,2890,2890,2890,2890,100
20231213,114600,164809925,2890,2890,2890,2890,0
20231213,114500,164809925,2890,2890,2890,2890,0
20231213,114400,164809925,2890,2890,2890,2890,0
20231213,114300,164809925,2890,2890,2890,2890,100
20231213,114200,164520925,2890,2890,2890,2890,100
20231213,114100,164231925,2890,2890,2890,2890,0
20231213,114000,164231925,2890,2890,2890,2890,134
20231213,113900,163844665,2885,2885,2885,2885,0
20231213,113800,163844665,2885,2885,2885,2885,0
20231213,113700,163844665,2885,2885,2885,2885,0
20231213,113600,163844665,2885,2885,2885,2885,0
20231213,113500,163844665,2885,2885,2885,2885,0
20231213,113400,163844665,2885,2885,2885,2885,0
20231213,113300,163844665,2885,2885,2885,2885,199
20231213,113200,163270550,2885,2885,2885,2885,0
20231213,113100,163270550,2885,2885,2885,2885,0
20231213,113000,163270550,2885,2885,2885,2885,0
20231213,112900,163270550,2885,2885,2885,2885,200
20231213,112800,162693550,2885,2885,2885,2885,0
20231213,112700,162693550,2885,2885,2885,2885,0
20231213,112600,162693550,2885,2885,2885,2885,0
20231213,112500,162693550,2885,2885,2885,2885,2000
20231213,112400,156923550,2885,2900,2900,2885,2247
20231213,112300,150429105,2910,2910,2910,2910,0
20231213,112200,150429105,2910,2910,2910,2910,0
20231213,112100,150429105,2910,2905,2910,2905,2
20231213,112000,150423290,2900,2900,2905,2900,214
20231213,111900,149802685,2900,2910,2910,2900,453
20231213,111800,148488975,2900,2900,2900,2900,0
20231213,111700,148488975,2900,2900,2900,2900,0
20231213,111600,148488975,2900,2900,2900,2900,237
20231213,111500,147801675,2900,2900,2900,2900,0
20231213,111400,147801675,2900,2900,2900,2900,0
20231213,111300,147801675,2900,2900,2900,2900,0
20231213,111200,147801675,2900,2900,2900,2900,0
20231213,111100,147801675,2900,2900,2900,2900,21
20231213,111000,147740775,2900,2900,2900,2900,0
20231213,110900,147740775,2900,2890,2900,2890,2000
20231213,110800,141945425,2890,2890,2890,2890,10
20231213,110700,141916525,2890,2890,2890,2890,0
20231213,110600,141916525,2890,2890,2890,2890,0
20231213,110500,141916525,2890,2890,2890,2890,0
20231213,110400,141916525,2890,2890,2890,2890,0
20231213,110300,141916525,2890,2890,2890,2890,0
20231213,110200,141916525,2890,2890,2890,2890,0
20231213,110100,141916525,2890,2890,2890,2890,0
20231213,110000,141916525,2890,2890,2890,2890,0
20231213,105900,141916525,2890,2890,2890,2890,2
20231213,105800,141910745,2885,2885,2885,2885,11
20231213,105700,141879010,2890,2890,2890,2890,10
20231213,105600,141850110,2890,2890,2890,2890,0
20231213,105500,141850110,2890,2890,2890,2890,0
20231213,105400,141850110,2890,2880,2890,2880,20
20231213,105300,141792500,2890,2890,2890,2890,0
20231213,105200,141792500,2890,2890,2890,2890,0
20231213,105100,141792500,2890,2890,2890,2890,0
20231213,105000,141792500,2890,2890,2890,2890,1
20231213,104900,141789610,2890,2890,2890,2890,1
20231213,104800,141786720,2880,2880,2880,2880,10
20231213,104700,141757920,2880,2875,2880,2875,333
20231213,104600,140799510,2875,2885,2885,2875,3425
20231213,104500,130952095,2885,2885,2885,2885,0
20231213,104400,130952095,2885,2885,2885,2885,0
20231213,104300,130952095,2885,2885,2885,2885,0
20231213,104200,130952095,2885,2880,2885,2880,21
20231213,104100,130891610,2885,2885,2885,2885,1
20231213,104000,130888725,2880,2880,2880,2880,1042
20231213,103900,127887765,2890,2890,2890,2890,0
20231213,103800,127887765,2890,2890,2890,2890,0
20231213,103700,127887765,2890,2890,2890,2890,0
20231213,103600,127887765,2890,2890,2890,2890,0
20231213,103500,127887765,2890,2890,2890,2890,5
20231213,103400,127873315,2885,2885,2885,2885,1466
20231213,103300,123643905,2885,2885,2885,2885,4
20231213,103200,123632365,2885,2885,2885,2885,26
20231213,103100,123557355,2885,2885,2885,2885,0
20231213,103000,123557355,2885,2885,2885,2885,0
20231213,102900,123557355,2885,2885,2885,2885,0
20231213,102800,123557355,2885,2885,2885,2885,0
20231213,102700,123557355,2885,2885,2885,2885,0
20231213,102600,123557355,2885,2885,2885,2885,1
20231213,102500,123554470,2885,2885,2885,2885,0
20231213,102400,123554470,2885,2885,2885,2885,0
20231213,102300,123554470,2885,2885,2885,2885,60
20231213,102200,123381370,2885,2885,2885,2885,1
20231213,102100,123378485,2880,2880,2880,2880,0
20231213,102000,123378485,2880,2880,2880,2880,57
20231213,101900,123214325,2880,2880,2880,2880,0
20231213,101800,123214325,2880,2880,2880,2880,100
20231213,101700,122926325,2875,2875,2875,2875,0
20231213,101600,122926325,2875,2875,2875,2875,50
20231213,101500,122782575,2875,2885,2885,2875,21
20231213,101400,122722000,2885,2880,2885,2875,20
20231213,101300,122664470,2875,2875,2875,2875,0
20231213,101200,122664470,2875,2875,2875,2875,2000
20231213,101100,116914470,2880,2880,2880,2880,414
20231213,101000,115722150,2880,2880,2880,2880,2586
20231213,100900,108274470,2885,2885,2885,2885,0
20231213,100800,108274470,2885,2885,2885,2885,0
20231213,100700,108274470,2885,2885,2885,2885,1
20231213,100600,108271585,2880,2880,2880,2880,0
20231213,100500,108271585,2880,2880,2880,2880,741
20231213,100400,106137505,2880,2885,2885,2880,400
20231213,100300,104985005,2890,2890,2890,2890,0
20231213,100200,104985005,2890,2890,2890,2890,1
20231213,100100,104982115,2890,2890,2890,2890,4
20231213,100000,104970555,2890,2890,2890,2890,10
20231213,095900,104941655,2890,2890,2890,2890,0
20231213,095800,104941655,2890,2890,2890,2890,0
20231213,095700,104941655,2890,2880,2890,2880,2568
20231213,095600,97545785,2880,2880,2880,2880,200
20231213,095500,96969785,2880,2880,2880,2880,2185
20231213,095400,90676985,2885,2890,2890,2885,1051
20231213,095300,87644845,2890,2890,2890,2890,0
20231213,095200,87644845,2890,2890,2890,2890,0
20231213,095100,87644845,2890,2900,2900,2890,2
20231213,095000,87639055,2900,2890,2900,2890,287
20231213,094900,86809615,2895,2900,2900,2895,61
20231213,094800,86632765,2900,2900,2900,2900,0
20231213,094700,86632765,2900,2900,2900,2900,30
20231213,094600,86545765,2900,2900,2900,2900,3
20231213,094500,86537065,2900,2900,2900,2900,9
20231213,094400,86510965,2900,2900,2900,2900,0
20231213,094300,86510965,2900,2900,2900,2900,1
20231213,094200,86508065,2900,2900,2900,2900,10
20231213,094100,86479065,2900,2895,2900,2895,1253
20231213,094000,82851080,2890,2890,2890,2890,20
20231213,093900,82793280,2895,2895,2895,2895,2
20231213,093800,82787490,2895,2895,2895,2895,1
20231213,093700,82784595,2895,2890,2895,2890,454
20231213,093600,81471015,2885,2885,2885,2885,0
20231213,093500,81471015,2885,2885,2885,2885,0
20231213,093400,81471015,2885,2900,2900,2885,1674
20231213,093300,76633570,2890,2890,2890,2890,1165
20231213,093200,73266720,2890,2900,2900,2890,802
20231213,093100,70947630,2900,2905,2905,2900,1777
20231213,093000,65792390,2910,2910,2910,2910,0
20231213,092900,65792390,2910,2915,2915,2910,4
20231213,092800,65780740,2915,2910,2915,2905,209
20231213,092700,65173575,2910,2915,2915,2910,432
20231213,092600,63916305,2915,2910,2915,2910,994
20231213,092500,61023615,2915,2915,2915,2915,84
20231213,092400,60778755,2920,2920,2920,2920,3
20231213,092300,60769995,2915,2920,2920,2915,501
20231213,092200,59309575,2930,2930,2930,2930,0
20231213,092100,59309575,2930,2930,2930,2930,1
20231213,092000,59306645,2915,2910,2930,2910,837
20231213,091900,56866335,2915,2935,2935,2915,4461
20231213,091800,43811770,2940,2940,2940,2940,1
20231213,091700,43808830,2940,2940,2940,2935,101
20231213,091600,43512305,2950,2950,2950,2945,73
20231213,091500,43296985,2950,2955,2955,2950,432
20231213,091400,42021880,2955,2950,2955,2950,198
20231213,091300,41436910,2960,2950,2960,2950,2786
20231213,091200,33204280,2950,2945,2955,2945,55
20231213,091100,33042105,2950,2950,2955,2950,388
20231213,091000,31897000,2950,2945,2950,2945,2650
20231213,090900,24089500,2955,2945,2955,2945,849
20231213,090800,21585975,2940,2930,2940,2930,702
20231213,090700,19522560,2935,2935,2935,2935,30
20231213,090600,19434510,2930,2930,2930,2930,1020
20231213,090500,16445910,2930,2930,2930,2930,32
20231213,090400,16352150,2930,2930,2930,2930,0
20231213,090300,16352150,2930,2930,2930,2930,853
20231213,090200,13852860,2930,2940,2940,2925,1490
20231213,090100,9494355,2940,2925,2940,2925,560
20231213,090000,7856340,2925,2935,2940,2915,2688