KissMeData/354200/min/candle-20231211.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231211,211300,60910920,5310,5310,5310,5310,26
20231211,211200,60910920,5310,5310,5310,5310,0
20231211,211100,60910920,5310,5310,5310,5310,0
20231211,211000,60910920,5310,5310,5310,5310,0
20231211,210900,60910920,5310,5310,5310,5310,0
20231211,210800,60910920,5310,5310,5310,5310,0
20231211,210700,60910920,5310,5310,5310,5310,0
20231211,210600,60910920,5310,5310,5310,5310,0
20231211,210500,60910920,5310,5310,5310,5310,0
20231211,210400,60910920,5310,5310,5310,5310,0
20231211,210300,60910920,5310,5310,5310,5310,0
20231211,210200,60910920,5310,5310,5310,5310,0
20231211,210100,60910920,5310,5310,5310,5310,0
20231211,210000,60910920,5310,5310,5310,5310,0
20231211,205900,60910920,5310,5310,5310,5310,0
20231211,205800,60910920,5310,5310,5310,5310,0
20231211,205700,60910920,5310,5310,5310,5310,0
20231211,205600,60910920,5310,5310,5310,5310,0
20231211,205500,60910920,5310,5310,5310,5310,0
20231211,205400,60910920,5310,5310,5310,5310,0
20231211,205300,60910920,5310,5310,5310,5310,0
20231211,205200,60910920,5310,5310,5310,5310,0
20231211,205100,60910920,5310,5310,5310,5310,0
20231211,205000,60910920,5310,5310,5310,5310,0
20231211,204900,60910920,5310,5310,5310,5310,0
20231211,204800,60910920,5310,5310,5310,5310,0
20231211,204700,60910920,5310,5310,5310,5310,0
20231211,204600,60910920,5310,5310,5310,5310,0
20231211,204500,60910920,5310,5310,5310,5310,0
20231211,204400,60910920,5310,5310,5310,5310,0
20231211,204300,60910920,5310,5310,5310,5310,26
20231211,204200,60910920,5310,5310,5310,5310,0
20231211,204100,60910920,5310,5310,5310,5310,0
20231211,204000,60910920,5310,5310,5310,5310,0
20231211,203900,60910920,5310,5310,5310,5310,0
20231211,203800,60910920,5310,5310,5310,5310,0
20231211,203700,60910920,5310,5310,5310,5310,0
20231211,203600,60910920,5310,5310,5310,5310,0
20231211,203500,60910920,5310,5310,5310,5310,0
20231211,203400,60910920,5310,5310,5310,5310,0
20231211,203300,60910920,5310,5310,5310,5310,0
20231211,203200,60910920,5310,5310,5310,5310,0
20231211,203100,60910920,5310,5310,5310,5310,0
20231211,203000,60910920,5310,5310,5310,5310,0
20231211,202900,60910920,5310,5310,5310,5310,0
20231211,202800,60910920,5310,5310,5310,5310,0
20231211,202700,60910920,5310,5310,5310,5310,0
20231211,202600,60910920,5310,5310,5310,5310,0
20231211,202500,60910920,5310,5310,5310,5310,0
20231211,202400,60910920,5310,5310,5310,5310,0
20231211,202300,60910920,5310,5310,5310,5310,0
20231211,202200,60910920,5310,5310,5310,5310,0
20231211,202100,60910920,5310,5310,5310,5310,0
20231211,202000,60910920,5310,5310,5310,5310,0
20231211,201900,60910920,5310,5310,5310,5310,0
20231211,201800,60910920,5310,5310,5310,5310,0
20231211,201700,60910920,5310,5310,5310,5310,0
20231211,201600,60910920,5310,5310,5310,5310,0
20231211,201500,60910920,5310,5310,5310,5310,0
20231211,201400,60910920,5310,5310,5310,5310,0
20231211,201300,60910920,5310,5310,5310,5310,26
20231211,201200,60910920,5310,5310,5310,5310,0
20231211,201100,60910920,5310,5310,5310,5310,0
20231211,201000,60910920,5310,5310,5310,5310,0
20231211,200900,60910920,5310,5310,5310,5310,0
20231211,200800,60910920,5310,5310,5310,5310,0
20231211,200700,60910920,5310,5310,5310,5310,0
20231211,200600,60910920,5310,5310,5310,5310,0
20231211,200500,60910920,5310,5310,5310,5310,0
20231211,200400,60910920,5310,5310,5310,5310,0
20231211,200300,60910920,5310,5310,5310,5310,0
20231211,200200,60910920,5310,5310,5310,5310,0
20231211,200100,60910920,5310,5310,5310,5310,0
20231211,200000,60910920,5310,5310,5310,5310,0
20231211,195900,60910920,5310,5310,5310,5310,0
20231211,195800,60910920,5310,5310,5310,5310,0
20231211,195700,60910920,5310,5310,5310,5310,0
20231211,195600,60910920,5310,5310,5310,5310,0
20231211,195500,60910920,5310,5310,5310,5310,0
20231211,195400,60910920,5310,5310,5310,5310,0
20231211,195300,60910920,5310,5310,5310,5310,0
20231211,195200,60910920,5310,5310,5310,5310,0
20231211,195100,60910920,5310,5310,5310,5310,0
20231211,195000,60910920,5310,5310,5310,5310,0
20231211,194900,60910920,5310,5310,5310,5310,0
20231211,194800,60910920,5310,5310,5310,5310,0
20231211,194700,60910920,5310,5310,5310,5310,0
20231211,194600,60910920,5310,5310,5310,5310,0
20231211,194500,60910920,5310,5310,5310,5310,0
20231211,194400,60910920,5310,5310,5310,5310,0
20231211,194300,60910920,5310,5310,5310,5310,26
20231211,194200,60910920,5310,5310,5310,5310,0
20231211,194100,60910920,5310,5310,5310,5310,0
20231211,194000,60910920,5310,5310,5310,5310,0
20231211,193900,60910920,5310,5310,5310,5310,0
20231211,193800,60910920,5310,5310,5310,5310,0
20231211,193700,60910920,5310,5310,5310,5310,0
20231211,193600,60910920,5310,5310,5310,5310,0
20231211,193500,60910920,5310,5310,5310,5310,0
20231211,193400,60910920,5310,5310,5310,5310,0
20231211,193300,60910920,5310,5310,5310,5310,0
20231211,193200,60910920,5310,5310,5310,5310,0
20231211,193100,60910920,5310,5310,5310,5310,0
20231211,193000,60910920,5310,5310,5310,5310,0
20231211,192900,60910920,5310,5310,5310,5310,0
20231211,192800,60910920,5310,5310,5310,5310,0
20231211,192700,60910920,5310,5310,5310,5310,0
20231211,192600,60910920,5310,5310,5310,5310,0
20231211,192500,60910920,5310,5310,5310,5310,0
20231211,192400,60910920,5310,5310,5310,5310,0
20231211,192300,60910920,5310,5310,5310,5310,0
20231211,192200,60910920,5310,5310,5310,5310,0
20231211,192100,60910920,5310,5310,5310,5310,0
20231211,192000,60910920,5310,5310,5310,5310,0
20231211,191900,60910920,5310,5310,5310,5310,0
20231211,191800,60910920,5310,5310,5310,5310,0
20231211,191700,60910920,5310,5310,5310,5310,0
20231211,191600,60910920,5310,5310,5310,5310,0
20231211,191500,60910920,5310,5310,5310,5310,0
20231211,191400,60910920,5310,5310,5310,5310,0
20231211,191300,60910920,5310,5310,5310,5310,26
20231211,191200,60910920,5310,5310,5310,5310,0
20231211,191100,60910920,5310,5310,5310,5310,0
20231211,191000,60910920,5310,5310,5310,5310,0
20231211,190900,60910920,5310,5310,5310,5310,0
20231211,190800,60910920,5310,5310,5310,5310,0
20231211,190700,60910920,5310,5310,5310,5310,0
20231211,190600,60910920,5310,5310,5310,5310,0
20231211,190500,60910920,5310,5310,5310,5310,0
20231211,190400,60910920,5310,5310,5310,5310,0
20231211,190300,60910920,5310,5310,5310,5310,0
20231211,190200,60910920,5310,5310,5310,5310,0
20231211,190100,60910920,5310,5310,5310,5310,0
20231211,190000,60910920,5310,5310,5310,5310,0
20231211,185900,60910920,5310,5310,5310,5310,0
20231211,185800,60910920,5310,5310,5310,5310,0
20231211,185700,60910920,5310,5310,5310,5310,0
20231211,185600,60910920,5310,5310,5310,5310,0
20231211,185500,60910920,5310,5310,5310,5310,0
20231211,185400,60910920,5310,5310,5310,5310,0
20231211,185300,60910920,5310,5310,5310,5310,0
20231211,185200,60910920,5310,5310,5310,5310,0
20231211,185100,60910920,5310,5310,5310,5310,0
20231211,185000,60910920,5310,5310,5310,5310,0
20231211,184900,60910920,5310,5310,5310,5310,0
20231211,184800,60910920,5310,5310,5310,5310,0
20231211,184700,60910920,5310,5310,5310,5310,0
20231211,184600,60910920,5310,5310,5310,5310,0
20231211,184500,60910920,5310,5310,5310,5310,0
20231211,184400,60910920,5310,5310,5310,5310,0
20231211,184300,60910920,5310,5310,5310,5310,26
20231211,184200,60910920,5310,5310,5310,5310,0
20231211,184100,60910920,5310,5310,5310,5310,0
20231211,184000,60910920,5310,5310,5310,5310,0
20231211,183900,60910920,5310,5310,5310,5310,0
20231211,183800,60910920,5310,5310,5310,5310,0
20231211,183700,60910920,5310,5310,5310,5310,0
20231211,183600,60910920,5310,5310,5310,5310,0
20231211,183500,60910920,5310,5310,5310,5310,0
20231211,183400,60910920,5310,5310,5310,5310,0
20231211,183300,60910920,5310,5310,5310,5310,0
20231211,183200,60910920,5310,5310,5310,5310,0
20231211,183100,60910920,5310,5310,5310,5310,0
20231211,183000,60910920,5310,5310,5310,5310,0
20231211,182900,60910920,5310,5310,5310,5310,0
20231211,182800,60910920,5310,5310,5310,5310,0
20231211,182700,60910920,5310,5310,5310,5310,0
20231211,182600,60910920,5310,5310,5310,5310,0
20231211,182500,60910920,5310,5310,5310,5310,0
20231211,182400,60910920,5310,5310,5310,5310,0
20231211,182300,60910920,5310,5310,5310,5310,0
20231211,182200,60910920,5310,5310,5310,5310,0
20231211,182100,60910920,5310,5310,5310,5310,0
20231211,182000,60910920,5310,5310,5310,5310,0
20231211,181900,60910920,5310,5310,5310,5310,0
20231211,181800,60910920,5310,5310,5310,5310,0
20231211,181700,60910920,5310,5310,5310,5310,0
20231211,181600,60910920,5310,5310,5310,5310,0
20231211,181500,60910920,5310,5310,5310,5310,0
20231211,181400,60910920,5310,5310,5310,5310,0
20231211,181300,60910920,5310,5310,5310,5310,26
20231211,181200,60910920,5310,5310,5310,5310,0
20231211,181100,60910920,5310,5310,5310,5310,0
20231211,181000,60910920,5310,5310,5310,5310,0
20231211,180900,60910920,5310,5310,5310,5310,0
20231211,180800,60910920,5310,5310,5310,5310,0
20231211,180700,60910920,5310,5310,5310,5310,0
20231211,180600,60910920,5310,5310,5310,5310,0
20231211,180500,60910920,5310,5310,5310,5310,0
20231211,180400,60910920,5310,5310,5310,5310,0
20231211,180300,60910920,5310,5310,5310,5310,0
20231211,180200,60910920,5310,5310,5310,5310,0
20231211,180100,60910920,5310,5310,5310,5310,0
20231211,180000,60910920,5310,5310,5310,5310,0
20231211,175900,60910920,5310,5310,5310,5310,0
20231211,175800,60910920,5310,5310,5310,5310,0
20231211,175700,60910920,5310,5310,5310,5310,0
20231211,175600,60910920,5310,5310,5310,5310,0
20231211,175500,60910920,5310,5310,5310,5310,0
20231211,175400,60910920,5310,5310,5310,5310,0
20231211,175300,60910920,5310,5310,5310,5310,0
20231211,175200,60910920,5310,5310,5310,5310,0
20231211,175100,60910920,5310,5310,5310,5310,0
20231211,175000,60910920,5310,5310,5310,5310,0
20231211,174900,60910920,5310,5310,5310,5310,0
20231211,174800,60910920,5310,5310,5310,5310,0
20231211,174700,60910920,5310,5310,5310,5310,0
20231211,174600,60910920,5310,5310,5310,5310,0
20231211,174500,60910920,5310,5310,5310,5310,0
20231211,174400,60910920,5310,5310,5310,5310,0
20231211,174300,60910920,5310,5310,5310,5310,26
20231211,174200,60910920,5310,5310,5310,5310,0
20231211,174100,60910920,5310,5310,5310,5310,0
20231211,174000,60910920,5310,5310,5310,5310,0
20231211,173900,60910920,5310,5310,5310,5310,0
20231211,173800,60910920,5310,5310,5310,5310,0
20231211,173700,60910920,5310,5310,5310,5310,0
20231211,173600,60910920,5310,5310,5310,5310,0
20231211,173500,60910920,5310,5310,5310,5310,0
20231211,173400,60910920,5310,5310,5310,5310,0
20231211,173300,60910920,5310,5310,5310,5310,0
20231211,173200,60910920,5310,5310,5310,5310,0
20231211,173100,60910920,5310,5310,5310,5310,0
20231211,173000,60910920,5310,5310,5310,5310,0
20231211,172900,60910920,5310,5310,5310,5310,0
20231211,172800,60910920,5310,5310,5310,5310,0
20231211,172700,60910920,5310,5310,5310,5310,0
20231211,172600,60910920,5310,5310,5310,5310,0
20231211,172500,60910920,5310,5310,5310,5310,0
20231211,172400,60910920,5310,5310,5310,5310,0
20231211,172300,60910920,5310,5310,5310,5310,0
20231211,172200,60910920,5310,5310,5310,5310,0
20231211,172100,60910920,5310,5310,5310,5310,0
20231211,172000,60910920,5310,5310,5310,5310,0
20231211,171900,60910920,5310,5310,5310,5310,0
20231211,171800,60910920,5310,5310,5310,5310,0
20231211,171700,60910920,5310,5310,5310,5310,0
20231211,171600,60910920,5310,5310,5310,5310,0
20231211,171500,60910920,5310,5310,5310,5310,0
20231211,171400,60910920,5310,5310,5310,5310,0
20231211,171300,60910920,5310,5310,5310,5310,26
20231211,171200,60910920,5310,5310,5310,5310,0
20231211,171100,60910920,5310,5310,5310,5310,0
20231211,171000,60910920,5310,5310,5310,5310,0
20231211,170900,60910920,5310,5310,5310,5310,0
20231211,170800,60910920,5310,5310,5310,5310,0
20231211,170700,60910920,5310,5310,5310,5310,0
20231211,170600,60910920,5310,5310,5310,5310,0
20231211,170500,60910920,5310,5310,5310,5310,0
20231211,170400,60910920,5310,5310,5310,5310,0
20231211,170300,60910920,5310,5310,5310,5310,0
20231211,170200,60910920,5310,5310,5310,5310,0
20231211,170100,60910920,5310,5310,5310,5310,0
20231211,170000,60910920,5310,5310,5310,5310,0
20231211,165900,60910920,5310,5310,5310,5310,0
20231211,165800,60910920,5310,5310,5310,5310,0
20231211,165700,60910920,5310,5310,5310,5310,0
20231211,165600,60910920,5310,5310,5310,5310,0
20231211,165500,60910920,5310,5310,5310,5310,0
20231211,165400,60910920,5310,5310,5310,5310,0
20231211,165300,60910920,5310,5310,5310,5310,0
20231211,165200,60910920,5310,5310,5310,5310,0
20231211,165100,60910920,5310,5310,5310,5310,0
20231211,165000,60910920,5310,5310,5310,5310,0
20231211,164900,60910920,5310,5310,5310,5310,0
20231211,164800,60910920,5310,5310,5310,5310,0
20231211,164700,60910920,5310,5310,5310,5310,0
20231211,164600,60910920,5310,5310,5310,5310,0
20231211,164500,60910920,5310,5310,5310,5310,0
20231211,164400,60910920,5310,5310,5310,5310,0
20231211,164300,60910920,5310,5310,5310,5310,26
20231211,164200,60910920,5310,5310,5310,5310,0
20231211,164100,60910920,5310,5310,5310,5310,0
20231211,164000,60910920,5310,5310,5310,5310,0
20231211,163900,60910920,5310,5310,5310,5310,0
20231211,163800,60910920,5310,5310,5310,5310,0
20231211,163700,60910920,5310,5310,5310,5310,0
20231211,163600,60910920,5310,5310,5310,5310,0
20231211,163500,60910920,5310,5310,5310,5310,0
20231211,163400,60910920,5310,5310,5310,5310,0
20231211,163300,60910920,5310,5310,5310,5310,0
20231211,163200,60910920,5310,5310,5310,5310,0
20231211,163100,60910920,5310,5310,5310,5310,0
20231211,163000,60910920,5310,5310,5310,5310,0
20231211,162900,60910920,5310,5310,5310,5310,0
20231211,162800,60910920,5310,5310,5310,5310,0
20231211,162700,60910920,5310,5310,5310,5310,0
20231211,162600,60910920,5310,5310,5310,5310,0
20231211,162500,60910920,5310,5310,5310,5310,0
20231211,162400,60910920,5310,5310,5310,5310,0
20231211,162300,60910920,5310,5310,5310,5310,0
20231211,162200,60910920,5310,5310,5310,5310,0
20231211,162100,60910920,5310,5310,5310,5310,0
20231211,162000,60910920,5310,5310,5310,5310,0
20231211,161900,60910920,5310,5310,5310,5310,0
20231211,161800,60910920,5310,5310,5310,5310,0
20231211,161700,60910920,5310,5310,5310,5310,0
20231211,161600,60910920,5310,5310,5310,5310,0
20231211,161500,60910920,5310,5310,5310,5310,0
20231211,161400,60910920,5310,5310,5310,5310,0
20231211,161300,60910920,5310,5310,5310,5310,26
20231211,161200,60910920,5310,5310,5310,5310,0
20231211,161100,60910920,5310,5310,5310,5310,0
20231211,161000,60910920,5310,5310,5310,5310,0
20231211,160900,60910920,5310,5310,5310,5310,0
20231211,160800,60910920,5310,5310,5310,5310,0
20231211,160700,60910920,5310,5310,5310,5310,0
20231211,160600,60910920,5310,5310,5310,5310,0
20231211,160500,60910920,5310,5310,5310,5310,0
20231211,160400,60910920,5310,5310,5310,5310,0
20231211,160300,60910920,5310,5310,5310,5310,0
20231211,160200,60910920,5310,5310,5310,5310,0
20231211,160100,60910920,5310,5310,5310,5310,0
20231211,160000,60910920,5310,5310,5310,5310,0
20231211,155900,60910920,5310,5310,5310,5310,0
20231211,155800,60910920,5310,5310,5310,5310,0
20231211,155700,60910920,5310,5310,5310,5310,0
20231211,155600,60910920,5310,5310,5310,5310,0
20231211,155500,60910920,5310,5310,5310,5310,0
20231211,155400,60910920,5310,5310,5310,5310,0
20231211,155300,60910920,5310,5310,5310,5310,0
20231211,155200,60910920,5310,5310,5310,5310,0
20231211,155100,60910920,5310,5310,5310,5310,0
20231211,155000,60910920,5310,5310,5310,5310,0
20231211,154900,60910920,5310,5310,5310,5310,0
20231211,154800,60910920,5310,5310,5310,5310,0
20231211,154700,60910920,5310,5310,5310,5310,0
20231211,154600,60910920,5310,5310,5310,5310,0
20231211,154500,60910920,5310,5310,5310,5310,0
20231211,154400,60910920,5310,5310,5310,5310,0
20231211,154300,60910920,5310,5310,5310,5310,26
20231211,154200,60910920,5310,5310,5310,5310,0
20231211,154100,60910920,5310,5310,5310,5310,0
20231211,154000,60910920,5310,5310,5310,5310,0
20231211,153900,60910920,5310,5310,5310,5310,0
20231211,153800,60910920,5310,5310,5310,5310,0
20231211,153700,60910920,5310,5310,5310,5310,0
20231211,153600,60910920,5310,5310,5310,5310,0
20231211,153500,60910920,5310,5310,5310,5310,0
20231211,153400,60910920,5310,5310,5310,5310,0
20231211,153300,60910920,5310,5310,5310,5310,0
20231211,153200,60910920,5310,5310,5310,5310,0
20231211,153100,60910920,5310,5310,5310,5310,0
20231211,153000,60910920,5310,5310,5310,5310,26
20231211,152900,60772860,5320,5320,5320,5320,0
20231211,152800,60772860,5320,5320,5320,5320,0
20231211,152700,60772860,5320,5320,5320,5320,0
20231211,152600,60772860,5320,5320,5320,5320,0
20231211,152500,60772860,5320,5320,5320,5320,0
20231211,152400,60772860,5320,5320,5320,5320,0
20231211,152300,60772860,5320,5320,5320,5320,0
20231211,152200,60772860,5320,5320,5320,5320,0
20231211,152100,60772860,5320,5320,5320,5320,0
20231211,152000,60772860,5320,5320,5320,5320,0
20231211,151900,60772860,5320,5320,5320,5320,4
20231211,151800,60751580,5300,5300,5300,5300,0
20231211,151700,60751580,5300,5300,5300,5300,0
20231211,151600,60751580,5300,5300,5300,5300,10
20231211,151500,60698580,5320,5320,5320,5320,0
20231211,151400,60698580,5320,5320,5320,5320,1
20231211,151300,60693260,5300,5320,5320,5300,15
20231211,151200,60613660,5300,5300,5300,5300,0
20231211,151100,60613660,5300,5300,5300,5300,10
20231211,151000,60560660,5300,5300,5300,5300,10
20231211,150900,60507660,5300,5300,5300,5300,0
20231211,150800,60507660,5300,5300,5300,5300,0
20231211,150700,60507660,5300,5300,5300,5300,10
20231211,150600,60454660,5300,5300,5300,5300,0
20231211,150500,60454660,5300,5300,5300,5300,20
20231211,150400,60348660,5310,5310,5310,5310,200
20231211,150300,59286660,5310,5310,5310,5310,142
20231211,150200,58532640,5310,5310,5310,5310,0
20231211,150100,58532640,5310,5310,5310,5310,10
20231211,150000,58479540,5310,5310,5310,5310,0
20231211,145900,58479540,5310,5310,5310,5310,0
20231211,145800,58479540,5310,5310,5310,5310,0
20231211,145700,58479540,5310,5310,5310,5310,10
20231211,145600,58426440,5310,5310,5310,5310,210
20231211,145500,57311340,5320,5320,5320,5320,36
20231211,145400,57119820,5310,5310,5310,5310,0
20231211,145300,57119820,5310,5310,5310,5310,0
20231211,145200,57119820,5310,5320,5320,5310,11
20231211,145100,57061400,5310,5310,5310,5310,0
20231211,145000,57061400,5310,5310,5310,5310,15
20231211,144900,56981750,5310,5310,5310,5310,30
20231211,144800,56822450,5310,5310,5310,5310,0
20231211,144700,56822450,5310,5310,5310,5310,10
20231211,144600,56769350,5310,5310,5310,5310,0
20231211,144500,56769350,5310,5310,5310,5310,10
20231211,144400,56716250,5310,5310,5310,5310,0
20231211,144300,56716250,5310,5310,5310,5310,10
20231211,144200,56663150,5310,5310,5310,5310,0
20231211,144100,56663150,5310,5310,5310,5310,0
20231211,144000,56663150,5310,5320,5320,5310,11
20231211,143900,56604730,5310,5310,5310,5310,0
20231211,143800,56604730,5310,5310,5310,5310,15
20231211,143700,56525080,5320,5320,5320,5320,0
20231211,143600,56525080,5320,5320,5320,5320,0
20231211,143500,56525080,5320,5320,5320,5320,0
20231211,143400,56525080,5320,5320,5320,5320,0
20231211,143300,56525080,5320,5320,5320,5320,1
20231211,143200,56519760,5310,5310,5310,5300,109
20231211,143100,55941070,5300,5300,5300,5300,0
20231211,143000,55941070,5300,5300,5300,5300,10
20231211,142900,55888070,5310,5310,5310,5310,11
20231211,142800,55829660,5300,5300,5300,5300,10
20231211,142700,55776660,5320,5320,5320,5320,0
20231211,142600,55776660,5320,5320,5320,5320,0
20231211,142500,55776660,5320,5320,5320,5320,0
20231211,142400,55776660,5320,5320,5320,5320,1
20231211,142300,55771340,5300,5300,5300,5300,0
20231211,142200,55771340,5300,5300,5300,5300,0
20231211,142100,55771340,5300,5300,5300,5300,10
20231211,142000,55718340,5300,5300,5300,5300,0
20231211,141900,55718340,5300,5300,5300,5300,0
20231211,141800,55718340,5300,5300,5300,5300,0
20231211,141700,55718340,5300,5300,5300,5300,0
20231211,141600,55718340,5300,5300,5300,5300,0
20231211,141500,55718340,5300,5300,5300,5300,0
20231211,141400,55718340,5300,5310,5310,5300,454
20231211,141300,53307950,5310,5310,5310,5310,0
20231211,141200,53307950,5310,5310,5310,5310,0
20231211,141100,53307950,5310,5310,5310,5310,10
20231211,141000,53254850,5310,5310,5310,5310,0
20231211,140900,53254850,5310,5310,5310,5310,0
20231211,140800,53254850,5310,5310,5310,5310,0
20231211,140700,53254850,5310,5310,5310,5310,10
20231211,140600,53201750,5310,5310,5310,5310,0
20231211,140500,53201750,5310,5310,5310,5310,0
20231211,140400,53201750,5310,5310,5310,5310,0
20231211,140300,53201750,5310,5310,5310,5310,10
20231211,140200,53148650,5310,5310,5310,5310,0
20231211,140100,53148650,5310,5310,5310,5310,0
20231211,140000,53148650,5310,5310,5310,5310,0
20231211,135900,53148650,5310,5310,5310,5310,0
20231211,135800,53148650,5310,5310,5310,5310,0
20231211,135700,53148650,5310,5310,5310,5310,10
20231211,135600,53095550,5310,5310,5310,5310,0
20231211,135500,53095550,5310,5310,5310,5310,0
20231211,135400,53095550,5310,5310,5310,5310,0
20231211,135300,53095550,5310,5310,5310,5310,0
20231211,135200,53095550,5310,5310,5310,5310,10
20231211,135100,53042450,5310,5310,5310,5310,0
20231211,135000,53042450,5310,5310,5310,5310,0
20231211,134900,53042450,5310,5310,5310,5310,0
20231211,134800,53042450,5310,5310,5310,5310,10
20231211,134700,52989350,5310,5310,5310,5310,0
20231211,134600,52989350,5310,5310,5310,5310,0
20231211,134500,52989350,5310,5310,5310,5310,20
20231211,134400,52883150,5310,5310,5310,5310,0
20231211,134300,52883150,5310,5310,5310,5310,0
20231211,134200,52883150,5310,5310,5310,5310,0
20231211,134100,52883150,5310,5310,5310,5310,0
20231211,134000,52883150,5310,5310,5310,5310,0
20231211,133900,52883150,5310,5310,5310,5310,10
20231211,133800,52830050,5330,5330,5330,5330,0
20231211,133700,52830050,5330,5330,5330,5330,0
20231211,133600,52830050,5330,5330,5330,5330,0
20231211,133500,52830050,5330,5330,5330,5330,1
20231211,133400,52824720,5310,5310,5310,5310,0
20231211,133300,52824720,5310,5310,5310,5310,0
20231211,133200,52824720,5310,5310,5310,5310,0
20231211,133100,52824720,5310,5310,5310,5310,0
20231211,133000,52824720,5310,5310,5310,5310,0
20231211,132900,52824720,5310,5310,5310,5310,0
20231211,132800,52824720,5310,5310,5310,5310,0
20231211,132700,52824720,5310,5310,5310,5310,10
20231211,132600,52771620,5330,5330,5330,5330,0
20231211,132500,52771620,5330,5330,5330,5330,0
20231211,132400,52771620,5330,5330,5330,5330,0
20231211,132300,52771620,5330,5330,5330,5330,15
20231211,132200,52691670,5330,5330,5330,5330,1
20231211,132100,52686340,5310,5310,5310,5310,0
20231211,132000,52686340,5310,5310,5310,5310,0
20231211,131900,52686340,5310,5310,5310,5310,20
20231211,131800,52580140,5310,5310,5310,5310,0
20231211,131700,52580140,5310,5310,5310,5310,0
20231211,131600,52580140,5310,5310,5310,5310,10
20231211,131500,52527040,5310,5310,5310,5310,0
20231211,131400,52527040,5310,5310,5310,5310,0
20231211,131300,52527040,5310,5310,5310,5310,0
20231211,131200,52527040,5310,5310,5310,5310,0
20231211,131100,52527040,5310,5310,5310,5310,91
20231211,131000,52043830,5310,5310,5310,5310,17
20231211,130900,51953560,5340,5340,5340,5340,0
20231211,130800,51953560,5340,5340,5340,5340,0
20231211,130700,51953560,5340,5340,5340,5340,0
20231211,130600,51953560,5340,5340,5340,5340,1
20231211,130500,51948220,5340,5340,5340,5340,0
20231211,130400,51948220,5340,5340,5340,5340,0
20231211,130300,51948220,5340,5340,5340,5340,0
20231211,130200,51948220,5340,5340,5340,5340,0
20231211,130100,51948220,5340,5340,5340,5340,0
20231211,130000,51948220,5340,5340,5340,5340,0
20231211,125900,51948220,5340,5340,5340,5340,0
20231211,125800,51948220,5340,5340,5340,5340,0
20231211,125700,51948220,5340,5340,5340,5340,0
20231211,125600,51948220,5340,5340,5340,5340,0
20231211,125500,51948220,5340,5340,5340,5340,5
20231211,125400,51921520,5310,5310,5310,5310,0
20231211,125300,51921520,5310,5310,5310,5310,64
20231211,125200,51581680,5310,5310,5310,5310,18
20231211,125100,51486100,5310,5310,5310,5310,0
20231211,125000,51486100,5310,5310,5310,5310,0
20231211,124900,51486100,5310,5310,5310,5310,28
20231211,124800,51337420,5300,5300,5300,5300,0
20231211,124700,51337420,5300,5300,5300,5300,0
20231211,124600,51337420,5300,5300,5300,5300,0
20231211,124500,51337420,5300,5300,5300,5300,0
20231211,124400,51337420,5300,5300,5300,5300,0
20231211,124300,51337420,5300,5300,5300,5300,0
20231211,124200,51337420,5300,5300,5300,5300,0
20231211,124100,51337420,5300,5300,5300,5300,0
20231211,124000,51337420,5300,5300,5300,5300,0
20231211,123900,51337420,5300,5300,5300,5300,0
20231211,123800,51337420,5300,5300,5300,5300,18
20231211,123700,51242020,5340,5340,5340,5340,0
20231211,123600,51242020,5340,5340,5340,5340,0
20231211,123500,51242020,5340,5340,5340,5340,0
20231211,123400,51242020,5340,5340,5340,5340,0
20231211,123300,51242020,5340,5340,5340,5340,1
20231211,123200,51236680,5290,5290,5290,5290,0
20231211,123100,51236680,5290,5300,5300,5290,190
20231211,123000,50229800,5300,5300,5300,5300,0
20231211,122900,50229800,5300,5300,5300,5300,105
20231211,122800,49673300,5300,5300,5300,5300,0
20231211,122700,49673300,5300,5310,5310,5300,390
20231211,122600,47606190,5340,5340,5340,5340,0
20231211,122500,47606190,5340,5340,5340,5340,0
20231211,122400,47606190,5340,5340,5340,5340,0
20231211,122300,47606190,5340,5340,5340,5340,0
20231211,122200,47606190,5340,5340,5340,5340,0
20231211,122100,47606190,5340,5340,5340,5340,0
20231211,122000,47606190,5340,5340,5340,5340,0
20231211,121900,47606190,5340,5340,5340,5340,0
20231211,121800,47606190,5340,5340,5340,5340,66
20231211,121700,47253750,5340,5340,5340,5340,0
20231211,121600,47253750,5340,5340,5340,5340,0
20231211,121500,47253750,5340,5340,5340,5340,2
20231211,121400,47243070,5330,5330,5330,5330,0
20231211,121300,47243070,5330,5330,5330,5330,1
20231211,121200,47237740,5330,5330,5330,5330,3
20231211,121100,47221750,5330,5330,5330,5330,90
20231211,121000,46742050,5330,5330,5330,5330,2
20231211,120900,46731390,5300,5300,5300,5300,0
20231211,120800,46731390,5300,5300,5300,5300,0
20231211,120700,46731390,5300,5300,5300,5300,0
20231211,120600,46731390,5300,5300,5300,5300,0
20231211,120500,46731390,5300,5300,5300,5300,0
20231211,120400,46731390,5300,5300,5300,5300,0
20231211,120300,46731390,5300,5310,5310,5300,267
20231211,120200,45313860,5310,5310,5310,5310,0
20231211,120100,45313860,5310,5310,5310,5310,0
20231211,120000,45313860,5310,5310,5310,5310,0
20231211,115900,45313860,5310,5310,5310,5310,8
20231211,115800,45271380,5340,5340,5340,5340,0
20231211,115700,45271380,5340,5340,5340,5340,0
20231211,115600,45271380,5340,5340,5340,5340,50
20231211,115500,45004380,5340,5340,5340,5340,0
20231211,115400,45004380,5340,5340,5340,5340,0
20231211,115300,45004380,5340,5340,5340,5340,0
20231211,115200,45004380,5340,5340,5340,5340,0
20231211,115100,45004380,5340,5340,5340,5340,0
20231211,115000,45004380,5340,5340,5340,5340,100
20231211,114900,44470380,5340,5340,5340,5340,0
20231211,114800,44470380,5340,5340,5340,5340,0
20231211,114700,44470380,5340,5340,5340,5340,0
20231211,114600,44470380,5340,5340,5340,5340,0
20231211,114500,44470380,5340,5340,5340,5340,0
20231211,114400,44470380,5340,5340,5340,5340,0
20231211,114300,44470380,5340,5340,5340,5340,0
20231211,114200,44470380,5340,5340,5340,5340,0
20231211,114100,44470380,5340,5340,5340,5340,0
20231211,114000,44470380,5340,5340,5340,5340,1
20231211,113900,44465040,5310,5310,5310,5310,0
20231211,113800,44465040,5310,5310,5310,5310,0
20231211,113700,44465040,5310,5310,5310,5310,0
20231211,113600,44465040,5310,5310,5310,5310,0
20231211,113500,44465040,5310,5310,5310,5310,0
20231211,113400,44465040,5310,5330,5330,5300,2046
20231211,113300,33588890,5350,5350,5350,5350,0
20231211,113200,33588890,5350,5350,5350,5350,0
20231211,113100,33588890,5350,5350,5350,5350,0
20231211,113000,33588890,5350,5350,5350,5350,22
20231211,112900,33471190,5360,5370,5370,5360,8
20231211,112800,33428290,5350,5360,5360,5350,393
20231211,112700,31322060,5360,5360,5360,5360,0
20231211,112600,31322060,5360,5360,5360,5360,0
20231211,112500,31322060,5360,5360,5360,5360,0
20231211,112400,31322060,5360,5360,5360,5360,1
20231211,112300,31316700,5340,5340,5340,5340,0
20231211,112200,31316700,5340,5360,5360,5340,111
20231211,112100,30723940,5340,5340,5340,5340,0
20231211,112000,30723940,5340,5340,5340,5340,0
20231211,111900,30723940,5340,5340,5340,5340,0
20231211,111800,30723940,5340,5340,5340,5340,10
20231211,111700,30670540,5360,5360,5360,5360,0
20231211,111600,30670540,5360,5360,5360,5360,0
20231211,111500,30670540,5360,5360,5360,5360,0
20231211,111400,30670540,5360,5360,5360,5360,0
20231211,111300,30670540,5360,5360,5360,5360,4
20231211,111200,30649100,5340,5340,5340,5340,0
20231211,111100,30649100,5340,5340,5340,5340,10
20231211,111000,30595700,5340,5360,5360,5340,107
20231211,110900,30023320,5360,5360,5360,5360,1
20231211,110800,30017960,5340,5340,5340,5340,10
20231211,110700,29964560,5340,5340,5340,5340,0
20231211,110600,29964560,5340,5340,5340,5340,10
20231211,110500,29911160,5350,5350,5350,5350,0
20231211,110400,29911160,5350,5360,5360,5350,705
20231211,110300,26138560,5360,5360,5360,5360,0
20231211,110200,26138560,5360,5360,5360,5360,10
20231211,110100,26084960,5360,5360,5360,5360,0
20231211,110000,26084960,5360,5360,5360,5360,10
20231211,105900,26031360,5370,5370,5370,5370,0
20231211,105800,26031360,5370,5370,5370,5370,28
20231211,105700,25881000,5370,5370,5370,5370,2
20231211,105600,25870260,5370,5370,5370,5370,0
20231211,105500,25870260,5370,5370,5370,5370,0
20231211,105400,25870260,5370,5370,5370,5370,0
20231211,105300,25870260,5370,5370,5370,5370,100
20231211,105200,25333260,5360,5360,5360,5360,0
20231211,105100,25333260,5360,5360,5360,5360,0
20231211,105000,25333260,5360,5360,5360,5360,0
20231211,104900,25333260,5360,5360,5360,5360,242
20231211,104800,24036140,5360,5360,5360,5360,0
20231211,104700,24036140,5360,5360,5360,5360,0
20231211,104600,24036140,5360,5360,5360,5360,6
20231211,104500,24003980,5350,5350,5350,5350,59
20231211,104400,23688330,5360,5360,5360,5360,50
20231211,104300,23420330,5360,5360,5360,5360,0
20231211,104200,23420330,5360,5360,5360,5360,0
20231211,104100,23420330,5360,5360,5360,5360,0
20231211,104000,23420330,5360,5360,5360,5360,20
20231211,103900,23313130,5350,5350,5350,5350,4
20231211,103800,23291730,5360,5360,5360,5360,1
20231211,103700,23286370,5350,5350,5350,5350,0
20231211,103600,23286370,5350,5350,5350,5350,0
20231211,103500,23286370,5350,5350,5350,5350,100
20231211,103400,22751370,5350,5350,5350,5350,0
20231211,103300,22751370,5350,5350,5350,5350,0
20231211,103200,22751370,5350,5350,5350,5350,0
20231211,103100,22751370,5350,5350,5350,5350,0
20231211,103000,22751370,5350,5350,5350,5350,0
20231211,102900,22751370,5350,5350,5350,5350,100
20231211,102800,22216370,5350,5350,5350,5350,0
20231211,102700,22216370,5350,5350,5350,5350,0
20231211,102600,22216370,5350,5360,5360,5350,700
20231211,102500,18470270,5370,5370,5370,5370,20
20231211,102400,18362870,5370,5370,5370,5370,0
20231211,102300,18362870,5370,5370,5370,5370,0
20231211,102200,18362870,5370,5360,5370,5360,11
20231211,102100,18303900,5360,5360,5360,5360,0
20231211,102000,18303900,5360,5360,5360,5360,0
20231211,101900,18303900,5360,5360,5370,5360,120
20231211,101800,17660690,5360,5360,5360,5360,100
20231211,101700,17124690,5360,5360,5360,5360,78
20231211,101600,16706610,5350,5350,5350,5350,10
20231211,101500,16653110,5350,5350,5350,5350,0
20231211,101400,16653110,5350,5350,5350,5350,7
20231211,101300,16615660,5360,5360,5360,5360,2
20231211,101200,16604940,5360,5340,5360,5340,125
20231211,101100,15937360,5340,5340,5340,5340,50
20231211,101000,15670360,5340,5340,5340,5340,0
20231211,100900,15670360,5340,5350,5350,5340,4
20231211,100800,15648980,5360,5360,5360,5360,1
20231211,100700,15643620,5350,5350,5350,5350,0
20231211,100600,15643620,5350,5350,5350,5350,0
20231211,100500,15643620,5350,5350,5350,5350,98
20231211,100400,15119320,5350,5350,5350,5350,100
20231211,100300,14584320,5350,5350,5350,5350,0
20231211,100200,14584320,5350,5350,5350,5350,0
20231211,100100,14584320,5350,5350,5350,5350,2
20231211,100000,14573620,5350,5350,5350,5350,10
20231211,095900,14520120,5350,5340,5350,5340,220
20231211,095800,13344200,5340,5340,5340,5340,99
20231211,095700,12815540,5320,5320,5320,5320,0
20231211,095600,12815540,5320,5320,5320,5320,1
20231211,095500,12810220,5310,5320,5320,5310,46
20231211,095400,12565880,5320,5320,5320,5320,10
20231211,095300,12512680,5320,5350,5350,5320,760
20231211,095200,8454280,5350,5350,5350,5350,0
20231211,095100,8454280,5350,5350,5350,5350,0
20231211,095000,8454280,5350,5350,5350,5350,3
20231211,094900,8438230,5350,5350,5350,5350,30
20231211,094800,8277730,5350,5350,5350,5350,67
20231211,094700,7919280,5350,5350,5350,5350,0
20231211,094600,7919280,5350,5350,5350,5350,0
20231211,094500,7919280,5350,5350,5350,5350,73
20231211,094400,7528730,5350,5350,5350,5350,13
20231211,094300,7459180,5370,5370,5370,5370,0
20231211,094200,7459180,5370,5370,5370,5370,3
20231211,094100,7443070,5350,5350,5350,5350,0
20231211,094000,7443070,5350,5350,5350,5350,0
20231211,093900,7443070,5350,5350,5350,5350,10
20231211,093800,7389570,5370,5370,5370,5370,0
20231211,093700,7389570,5370,5370,5370,5370,0
20231211,093600,7389570,5370,5350,5370,5350,13
20231211,093500,7319960,5360,5360,5360,5360,1
20231211,093400,7314600,5370,5370,5370,5370,0
20231211,093300,7314600,5370,5370,5370,5370,0
20231211,093200,7314600,5370,5370,5370,5370,0
20231211,093100,7314600,5370,5370,5370,5370,0
20231211,093000,7314600,5370,5360,5370,5360,114
20231211,092900,6702580,5350,5350,5350,5350,0
20231211,092800,6702580,5350,5350,5350,5350,0
20231211,092700,6702580,5350,5350,5350,5350,11
20231211,092600,6643730,5360,5350,5360,5350,63
20231211,092500,6306250,5350,5350,5350,5350,10
20231211,092400,6252750,5350,5350,5350,5350,1
20231211,092300,6247400,5350,5350,5350,5350,0
20231211,092200,6247400,5350,5350,5350,5350,151
20231211,092100,5439550,5340,5340,5340,5340,3
20231211,092000,5423530,5340,5340,5340,5340,3
20231211,091900,5407510,5350,5330,5350,5330,101
20231211,091800,4868610,5330,5330,5330,5330,0
20231211,091700,4868610,5330,5330,5330,5330,0
20231211,091600,4868610,5330,5330,5330,5330,0
20231211,091500,4868610,5330,5330,5330,5330,0
20231211,091400,4868610,5330,5330,5330,5330,10
20231211,091300,4815310,5330,5330,5330,5330,1
20231211,091200,4809980,5330,5340,5340,5310,269
20231211,091100,3373970,5310,5310,5310,5310,0
20231211,091000,3373970,5310,5310,5310,5310,11
20231211,090900,3315560,5340,5340,5340,5340,0
20231211,090800,3315560,5340,5340,5340,5340,0
20231211,090700,3315560,5340,5340,5340,5340,4
20231211,090600,3294200,5340,5340,5340,5340,1
20231211,090500,3288860,5250,5310,5310,5250,600
20231211,090400,128400,5350,5350,5350,5350,0
20231211,090300,128400,5350,5350,5350,5350,0
20231211,090200,128400,5350,5350,5350,5350,0
20231211,090100,128400,5350,5350,5350,5350,0
20231211,090000,128400,5350,5350,5350,5350,24