KissMeData/354200/min/candle-20231212.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231212,211300,67800990,5310,5310,5310,5310,238
20231212,211200,67800990,5310,5310,5310,5310,0
20231212,211100,67800990,5310,5310,5310,5310,0
20231212,211000,67800990,5310,5310,5310,5310,0
20231212,210900,67800990,5310,5310,5310,5310,0
20231212,210800,67800990,5310,5310,5310,5310,0
20231212,210700,67800990,5310,5310,5310,5310,0
20231212,210600,67800990,5310,5310,5310,5310,0
20231212,210500,67800990,5310,5310,5310,5310,0
20231212,210400,67800990,5310,5310,5310,5310,0
20231212,210300,67800990,5310,5310,5310,5310,0
20231212,210200,67800990,5310,5310,5310,5310,0
20231212,210100,67800990,5310,5310,5310,5310,0
20231212,210000,67800990,5310,5310,5310,5310,0
20231212,205900,67800990,5310,5310,5310,5310,0
20231212,205800,67800990,5310,5310,5310,5310,0
20231212,205700,67800990,5310,5310,5310,5310,0
20231212,205600,67800990,5310,5310,5310,5310,0
20231212,205500,67800990,5310,5310,5310,5310,0
20231212,205400,67800990,5310,5310,5310,5310,0
20231212,205300,67800990,5310,5310,5310,5310,0
20231212,205200,67800990,5310,5310,5310,5310,0
20231212,205100,67800990,5310,5310,5310,5310,0
20231212,205000,67800990,5310,5310,5310,5310,0
20231212,204900,67800990,5310,5310,5310,5310,0
20231212,204800,67800990,5310,5310,5310,5310,0
20231212,204700,67800990,5310,5310,5310,5310,0
20231212,204600,67800990,5310,5310,5310,5310,0
20231212,204500,67800990,5310,5310,5310,5310,0
20231212,204400,67800990,5310,5310,5310,5310,0
20231212,204300,67800990,5310,5310,5310,5310,238
20231212,204200,67800990,5310,5310,5310,5310,0
20231212,204100,67800990,5310,5310,5310,5310,0
20231212,204000,67800990,5310,5310,5310,5310,0
20231212,203900,67800990,5310,5310,5310,5310,0
20231212,203800,67800990,5310,5310,5310,5310,0
20231212,203700,67800990,5310,5310,5310,5310,0
20231212,203600,67800990,5310,5310,5310,5310,0
20231212,203500,67800990,5310,5310,5310,5310,0
20231212,203400,67800990,5310,5310,5310,5310,0
20231212,203300,67800990,5310,5310,5310,5310,0
20231212,203200,67800990,5310,5310,5310,5310,0
20231212,203100,67800990,5310,5310,5310,5310,0
20231212,203000,67800990,5310,5310,5310,5310,0
20231212,202900,67800990,5310,5310,5310,5310,0
20231212,202800,67800990,5310,5310,5310,5310,0
20231212,202700,67800990,5310,5310,5310,5310,0
20231212,202600,67800990,5310,5310,5310,5310,0
20231212,202500,67800990,5310,5310,5310,5310,0
20231212,202400,67800990,5310,5310,5310,5310,0
20231212,202300,67800990,5310,5310,5310,5310,0
20231212,202200,67800990,5310,5310,5310,5310,0
20231212,202100,67800990,5310,5310,5310,5310,0
20231212,202000,67800990,5310,5310,5310,5310,0
20231212,201900,67800990,5310,5310,5310,5310,0
20231212,201800,67800990,5310,5310,5310,5310,0
20231212,201700,67800990,5310,5310,5310,5310,0
20231212,201600,67800990,5310,5310,5310,5310,0
20231212,201500,67800990,5310,5310,5310,5310,0
20231212,201400,67800990,5310,5310,5310,5310,0
20231212,201300,67800990,5310,5310,5310,5310,238
20231212,201200,67800990,5310,5310,5310,5310,0
20231212,201100,67800990,5310,5310,5310,5310,0
20231212,201000,67800990,5310,5310,5310,5310,0
20231212,200900,67800990,5310,5310,5310,5310,0
20231212,200800,67800990,5310,5310,5310,5310,0
20231212,200700,67800990,5310,5310,5310,5310,0
20231212,200600,67800990,5310,5310,5310,5310,0
20231212,200500,67800990,5310,5310,5310,5310,0
20231212,200400,67800990,5310,5310,5310,5310,0
20231212,200300,67800990,5310,5310,5310,5310,0
20231212,200200,67800990,5310,5310,5310,5310,0
20231212,200100,67800990,5310,5310,5310,5310,0
20231212,200000,67800990,5310,5310,5310,5310,0
20231212,195900,67800990,5310,5310,5310,5310,0
20231212,195800,67800990,5310,5310,5310,5310,0
20231212,195700,67800990,5310,5310,5310,5310,0
20231212,195600,67800990,5310,5310,5310,5310,0
20231212,195500,67800990,5310,5310,5310,5310,0
20231212,195400,67800990,5310,5310,5310,5310,0
20231212,195300,67800990,5310,5310,5310,5310,0
20231212,195200,67800990,5310,5310,5310,5310,0
20231212,195100,67800990,5310,5310,5310,5310,0
20231212,195000,67800990,5310,5310,5310,5310,0
20231212,194900,67800990,5310,5310,5310,5310,0
20231212,194800,67800990,5310,5310,5310,5310,0
20231212,194700,67800990,5310,5310,5310,5310,0
20231212,194600,67800990,5310,5310,5310,5310,0
20231212,194500,67800990,5310,5310,5310,5310,0
20231212,194400,67800990,5310,5310,5310,5310,0
20231212,194300,67800990,5310,5310,5310,5310,238
20231212,194200,67800990,5310,5310,5310,5310,0
20231212,194100,67800990,5310,5310,5310,5310,0
20231212,194000,67800990,5310,5310,5310,5310,0
20231212,193900,67800990,5310,5310,5310,5310,0
20231212,193800,67800990,5310,5310,5310,5310,0
20231212,193700,67800990,5310,5310,5310,5310,0
20231212,193600,67800990,5310,5310,5310,5310,0
20231212,193500,67800990,5310,5310,5310,5310,0
20231212,193400,67800990,5310,5310,5310,5310,0
20231212,193300,67800990,5310,5310,5310,5310,0
20231212,193200,67800990,5310,5310,5310,5310,0
20231212,193100,67800990,5310,5310,5310,5310,0
20231212,193000,67800990,5310,5310,5310,5310,0
20231212,192900,67800990,5310,5310,5310,5310,0
20231212,192800,67800990,5310,5310,5310,5310,0
20231212,192700,67800990,5310,5310,5310,5310,0
20231212,192600,67800990,5310,5310,5310,5310,0
20231212,192500,67800990,5310,5310,5310,5310,0
20231212,192400,67800990,5310,5310,5310,5310,0
20231212,192300,67800990,5310,5310,5310,5310,0
20231212,192200,67800990,5310,5310,5310,5310,0
20231212,192100,67800990,5310,5310,5310,5310,0
20231212,192000,67800990,5310,5310,5310,5310,0
20231212,191900,67800990,5310,5310,5310,5310,0
20231212,191800,67800990,5310,5310,5310,5310,0
20231212,191700,67800990,5310,5310,5310,5310,0
20231212,191600,67800990,5310,5310,5310,5310,0
20231212,191500,67800990,5310,5310,5310,5310,0
20231212,191400,67800990,5310,5310,5310,5310,0
20231212,191300,67800990,5310,5310,5310,5310,238
20231212,191200,67800990,5310,5310,5310,5310,0
20231212,191100,67800990,5310,5310,5310,5310,0
20231212,191000,67800990,5310,5310,5310,5310,0
20231212,190900,67800990,5310,5310,5310,5310,0
20231212,190800,67800990,5310,5310,5310,5310,0
20231212,190700,67800990,5310,5310,5310,5310,0
20231212,190600,67800990,5310,5310,5310,5310,0
20231212,190500,67800990,5310,5310,5310,5310,0
20231212,190400,67800990,5310,5310,5310,5310,0
20231212,190300,67800990,5310,5310,5310,5310,0
20231212,190200,67800990,5310,5310,5310,5310,0
20231212,190100,67800990,5310,5310,5310,5310,0
20231212,190000,67800990,5310,5310,5310,5310,0
20231212,185900,67800990,5310,5310,5310,5310,0
20231212,185800,67800990,5310,5310,5310,5310,0
20231212,185700,67800990,5310,5310,5310,5310,0
20231212,185600,67800990,5310,5310,5310,5310,0
20231212,185500,67800990,5310,5310,5310,5310,0
20231212,185400,67800990,5310,5310,5310,5310,0
20231212,185300,67800990,5310,5310,5310,5310,0
20231212,185200,67800990,5310,5310,5310,5310,0
20231212,185100,67800990,5310,5310,5310,5310,0
20231212,185000,67800990,5310,5310,5310,5310,0
20231212,184900,67800990,5310,5310,5310,5310,0
20231212,184800,67800990,5310,5310,5310,5310,0
20231212,184700,67800990,5310,5310,5310,5310,0
20231212,184600,67800990,5310,5310,5310,5310,0
20231212,184500,67800990,5310,5310,5310,5310,0
20231212,184400,67800990,5310,5310,5310,5310,0
20231212,184300,67800990,5310,5310,5310,5310,238
20231212,184200,67800990,5310,5310,5310,5310,0
20231212,184100,67800990,5310,5310,5310,5310,0
20231212,184000,67800990,5310,5310,5310,5310,0
20231212,183900,67800990,5310,5310,5310,5310,0
20231212,183800,67800990,5310,5310,5310,5310,0
20231212,183700,67800990,5310,5310,5310,5310,0
20231212,183600,67800990,5310,5310,5310,5310,0
20231212,183500,67800990,5310,5310,5310,5310,0
20231212,183400,67800990,5310,5310,5310,5310,0
20231212,183300,67800990,5310,5310,5310,5310,0
20231212,183200,67800990,5310,5310,5310,5310,0
20231212,183100,67800990,5310,5310,5310,5310,0
20231212,183000,67800990,5310,5310,5310,5310,0
20231212,182900,67800990,5310,5310,5310,5310,0
20231212,182800,67800990,5310,5310,5310,5310,0
20231212,182700,67800990,5310,5310,5310,5310,0
20231212,182600,67800990,5310,5310,5310,5310,0
20231212,182500,67800990,5310,5310,5310,5310,0
20231212,182400,67800990,5310,5310,5310,5310,0
20231212,182300,67800990,5310,5310,5310,5310,0
20231212,182200,67800990,5310,5310,5310,5310,0
20231212,182100,67800990,5310,5310,5310,5310,0
20231212,182000,67800990,5310,5310,5310,5310,0
20231212,181900,67800990,5310,5310,5310,5310,0
20231212,181800,67800990,5310,5310,5310,5310,0
20231212,181700,67800990,5310,5310,5310,5310,0
20231212,181600,67800990,5310,5310,5310,5310,0
20231212,181500,67800990,5310,5310,5310,5310,0
20231212,181400,67800990,5310,5310,5310,5310,0
20231212,181300,67800990,5310,5310,5310,5310,238
20231212,181200,67800990,5310,5310,5310,5310,0
20231212,181100,67800990,5310,5310,5310,5310,0
20231212,181000,67800990,5310,5310,5310,5310,0
20231212,180900,67800990,5310,5310,5310,5310,0
20231212,180800,67800990,5310,5310,5310,5310,0
20231212,180700,67800990,5310,5310,5310,5310,0
20231212,180600,67800990,5310,5310,5310,5310,0
20231212,180500,67800990,5310,5310,5310,5310,0
20231212,180400,67800990,5310,5310,5310,5310,0
20231212,180300,67800990,5310,5310,5310,5310,0
20231212,180200,67800990,5310,5310,5310,5310,0
20231212,180100,67800990,5310,5310,5310,5310,0
20231212,180000,67800990,5310,5310,5310,5310,0
20231212,175900,67800990,5310,5310,5310,5310,0
20231212,175800,67800990,5310,5310,5310,5310,0
20231212,175700,67800990,5310,5310,5310,5310,0
20231212,175600,67800990,5310,5310,5310,5310,0
20231212,175500,67800990,5310,5310,5310,5310,0
20231212,175400,67800990,5310,5310,5310,5310,0
20231212,175300,67800990,5310,5310,5310,5310,0
20231212,175200,67800990,5310,5310,5310,5310,0
20231212,175100,67800990,5310,5310,5310,5310,0
20231212,175000,67800990,5310,5310,5310,5310,0
20231212,174900,67800990,5310,5310,5310,5310,0
20231212,174800,67800990,5310,5310,5310,5310,0
20231212,174700,67800990,5310,5310,5310,5310,0
20231212,174600,67800990,5310,5310,5310,5310,0
20231212,174500,67800990,5310,5310,5310,5310,0
20231212,174400,67800990,5310,5310,5310,5310,0
20231212,174300,67800990,5310,5310,5310,5310,238
20231212,174200,67800990,5310,5310,5310,5310,0
20231212,174100,67800990,5310,5310,5310,5310,0
20231212,174000,67800990,5310,5310,5310,5310,0
20231212,173900,67800990,5310,5310,5310,5310,0
20231212,173800,67800990,5310,5310,5310,5310,0
20231212,173700,67800990,5310,5310,5310,5310,0
20231212,173600,67800990,5310,5310,5310,5310,0
20231212,173500,67800990,5310,5310,5310,5310,0
20231212,173400,67800990,5310,5310,5310,5310,0
20231212,173300,67800990,5310,5310,5310,5310,0
20231212,173200,67800990,5310,5310,5310,5310,0
20231212,173100,67800990,5310,5310,5310,5310,0
20231212,173000,67800990,5310,5310,5310,5310,0
20231212,172900,67800990,5310,5310,5310,5310,0
20231212,172800,67800990,5310,5310,5310,5310,0
20231212,172700,67800990,5310,5310,5310,5310,0
20231212,172600,67800990,5310,5310,5310,5310,0
20231212,172500,67800990,5310,5310,5310,5310,0
20231212,172400,67800990,5310,5310,5310,5310,0
20231212,172300,67800990,5310,5310,5310,5310,0
20231212,172200,67800990,5310,5310,5310,5310,0
20231212,172100,67800990,5310,5310,5310,5310,0
20231212,172000,67800990,5310,5310,5310,5310,0
20231212,171900,67800990,5310,5310,5310,5310,0
20231212,171800,67800990,5310,5310,5310,5310,0
20231212,171700,67800990,5310,5310,5310,5310,0
20231212,171600,67800990,5310,5310,5310,5310,0
20231212,171500,67800990,5310,5310,5310,5310,0
20231212,171400,67800990,5310,5310,5310,5310,0
20231212,171300,67800990,5310,5310,5310,5310,238
20231212,171200,67800990,5310,5310,5310,5310,0
20231212,171100,67800990,5310,5310,5310,5310,0
20231212,171000,67800990,5310,5310,5310,5310,0
20231212,170900,67800990,5310,5310,5310,5310,0
20231212,170800,67800990,5310,5310,5310,5310,0
20231212,170700,67800990,5310,5310,5310,5310,0
20231212,170600,67800990,5310,5310,5310,5310,0
20231212,170500,67800990,5310,5310,5310,5310,0
20231212,170400,67800990,5310,5310,5310,5310,0
20231212,170300,67800990,5310,5310,5310,5310,0
20231212,170200,67800990,5310,5310,5310,5310,0
20231212,170100,67800990,5310,5310,5310,5310,0
20231212,170000,67800990,5310,5310,5310,5310,0
20231212,165900,67800990,5310,5310,5310,5310,0
20231212,165800,67800990,5310,5310,5310,5310,0
20231212,165700,67800990,5310,5310,5310,5310,0
20231212,165600,67800990,5310,5310,5310,5310,0
20231212,165500,67800990,5310,5310,5310,5310,0
20231212,165400,67800990,5310,5310,5310,5310,0
20231212,165300,67800990,5310,5310,5310,5310,0
20231212,165200,67800990,5310,5310,5310,5310,0
20231212,165100,67800990,5310,5310,5310,5310,0
20231212,165000,67800990,5310,5310,5310,5310,0
20231212,164900,67800990,5310,5310,5310,5310,0
20231212,164800,67800990,5310,5310,5310,5310,0
20231212,164700,67800990,5310,5310,5310,5310,0
20231212,164600,67800990,5310,5310,5310,5310,0
20231212,164500,67800990,5310,5310,5310,5310,0
20231212,164400,67800990,5310,5310,5310,5310,0
20231212,164300,67800990,5310,5310,5310,5310,238
20231212,164200,67800990,5310,5310,5310,5310,0
20231212,164100,67800990,5310,5310,5310,5310,0
20231212,164000,67800990,5310,5310,5310,5310,0
20231212,163900,67800990,5310,5310,5310,5310,0
20231212,163800,67800990,5310,5310,5310,5310,0
20231212,163700,67800990,5310,5310,5310,5310,0
20231212,163600,67800990,5310,5310,5310,5310,0
20231212,163500,67800990,5310,5310,5310,5310,0
20231212,163400,67800990,5310,5310,5310,5310,0
20231212,163300,67800990,5310,5310,5310,5310,0
20231212,163200,67800990,5310,5310,5310,5310,0
20231212,163100,67800990,5310,5310,5310,5310,0
20231212,163000,67800990,5310,5310,5310,5310,0
20231212,162900,67800990,5310,5310,5310,5310,0
20231212,162800,67800990,5310,5310,5310,5310,0
20231212,162700,67800990,5310,5310,5310,5310,0
20231212,162600,67800990,5310,5310,5310,5310,0
20231212,162500,67800990,5310,5310,5310,5310,0
20231212,162400,67800990,5310,5310,5310,5310,0
20231212,162300,67800990,5310,5310,5310,5310,0
20231212,162200,67800990,5310,5310,5310,5310,0
20231212,162100,67800990,5310,5310,5310,5310,0
20231212,162000,67800990,5310,5310,5310,5310,0
20231212,161900,67800990,5310,5310,5310,5310,0
20231212,161800,67800990,5310,5310,5310,5310,0
20231212,161700,67800990,5310,5310,5310,5310,0
20231212,161600,67800990,5310,5310,5310,5310,0
20231212,161500,67800990,5310,5310,5310,5310,0
20231212,161400,67800990,5310,5310,5310,5310,0
20231212,161300,67800990,5310,5310,5310,5310,238
20231212,161200,67800990,5310,5310,5310,5310,0
20231212,161100,67800990,5310,5310,5310,5310,0
20231212,161000,67800990,5310,5310,5310,5310,0
20231212,160900,67800990,5310,5310,5310,5310,0
20231212,160800,67800990,5310,5310,5310,5310,0
20231212,160700,67800990,5310,5310,5310,5310,0
20231212,160600,67800990,5310,5310,5310,5310,0
20231212,160500,67800990,5310,5310,5310,5310,0
20231212,160400,67800990,5310,5310,5310,5310,0
20231212,160300,67800990,5310,5310,5310,5310,0
20231212,160200,67800990,5310,5310,5310,5310,0
20231212,160100,67800990,5310,5310,5310,5310,0
20231212,160000,67800990,5310,5310,5310,5310,0
20231212,155900,67800990,5310,5310,5310,5310,0
20231212,155800,67800990,5310,5310,5310,5310,0
20231212,155700,67800990,5310,5310,5310,5310,0
20231212,155600,67800990,5310,5310,5310,5310,0
20231212,155500,67800990,5310,5310,5310,5310,0
20231212,155400,67800990,5310,5310,5310,5310,0
20231212,155300,67800990,5310,5310,5310,5310,0
20231212,155200,67800990,5310,5310,5310,5310,0
20231212,155100,67800990,5310,5310,5310,5310,0
20231212,155000,67800990,5310,5310,5310,5310,0
20231212,154900,67800990,5310,5310,5310,5310,0
20231212,154800,67800990,5310,5310,5310,5310,0
20231212,154700,67800990,5310,5310,5310,5310,0
20231212,154600,67800990,5310,5310,5310,5310,0
20231212,154500,67800990,5310,5310,5310,5310,0
20231212,154400,67800990,5310,5310,5310,5310,0
20231212,154300,67800990,5310,5310,5310,5310,238
20231212,154200,67800990,5310,5310,5310,5310,0
20231212,154100,67800990,5310,5310,5310,5310,0
20231212,154000,67800990,5310,5310,5310,5310,0
20231212,153900,67800990,5310,5310,5310,5310,0
20231212,153800,67800990,5310,5310,5310,5310,0
20231212,153700,67800990,5310,5310,5310,5310,0
20231212,153600,67800990,5310,5310,5310,5310,0
20231212,153500,67800990,5310,5310,5310,5310,0
20231212,153400,67800990,5310,5310,5310,5310,0
20231212,153300,67800990,5310,5310,5310,5310,0
20231212,153200,67800990,5310,5310,5310,5310,0
20231212,153100,67800990,5310,5310,5310,5310,0
20231212,153000,67800990,5310,5310,5310,5310,238
20231212,152900,66537210,5310,5310,5310,5310,0
20231212,152800,66537210,5310,5310,5310,5310,0
20231212,152700,66537210,5310,5310,5310,5310,0
20231212,152600,66537210,5310,5310,5310,5310,0
20231212,152500,66537210,5310,5310,5310,5310,0
20231212,152400,66537210,5310,5310,5310,5310,0
20231212,152300,66537210,5310,5310,5310,5310,0
20231212,152200,66537210,5310,5310,5310,5310,0
20231212,152100,66537210,5310,5310,5310,5310,0
20231212,152000,66537210,5310,5310,5310,5310,0
20231212,151900,66537210,5310,5310,5310,5310,23
20231212,151800,66415080,5310,5310,5310,5310,19
20231212,151700,66314190,5310,5310,5310,5310,0
20231212,151600,66314190,5310,5310,5310,5310,0
20231212,151500,66314190,5310,5310,5310,5310,0
20231212,151400,66314190,5310,5310,5310,5310,0
20231212,151300,66314190,5310,5310,5310,5310,0
20231212,151200,66314190,5310,5310,5310,5310,1
20231212,151100,66308880,5290,5290,5290,5290,11
20231212,151000,66250690,5310,5310,5310,5310,0
20231212,150900,66250690,5310,5310,5310,5310,5
20231212,150800,66224140,5310,5310,5310,5310,43
20231212,150700,65995810,5310,5310,5310,5310,0
20231212,150600,65995810,5310,5310,5310,5310,10
20231212,150500,65942710,5310,5310,5310,5310,0
20231212,150400,65942710,5310,5300,5310,5300,73
20231212,150300,65555360,5300,5300,5300,5300,0
20231212,150200,65555360,5300,5300,5300,5300,0
20231212,150100,65555360,5300,5300,5300,5300,0
20231212,150000,65555360,5300,5300,5300,5300,0
20231212,145900,65555360,5300,5300,5300,5300,1
20231212,145800,65550060,5290,5290,5290,5290,0
20231212,145700,65550060,5290,5290,5290,5290,0
20231212,145600,65550060,5290,5290,5290,5290,1
20231212,145500,65544770,5300,5300,5300,5300,0
20231212,145400,65544770,5300,5300,5300,5300,0
20231212,145300,65544770,5300,5300,5300,5300,0
20231212,145200,65544770,5300,5300,5300,5300,0
20231212,145100,65544770,5300,5300,5300,5300,28
20231212,145000,65396370,5300,5300,5300,5300,21
20231212,144900,65285070,5300,5300,5300,5300,21
20231212,144800,65173770,5320,5320,5320,5320,0
20231212,144700,65173770,5320,5320,5320,5320,0
20231212,144600,65173770,5320,5320,5320,5320,0
20231212,144500,65173770,5320,5320,5320,5320,1
20231212,144400,65168450,5290,5290,5290,5290,705
20231212,144300,61439000,5300,5300,5300,5300,20
20231212,144200,61333000,5300,5300,5300,5300,275
20231212,144100,59875500,5310,5310,5310,5310,0
20231212,144000,59875500,5310,5310,5310,5310,0
20231212,143900,59875500,5310,5310,5310,5310,0
20231212,143800,59875500,5310,5310,5310,5310,0
20231212,143700,59875500,5310,5310,5310,5310,0
20231212,143600,59875500,5310,5310,5310,5310,0
20231212,143500,59875500,5310,5310,5310,5310,21
20231212,143400,59763990,5330,5330,5330,5330,0
20231212,143300,59763990,5330,5330,5330,5330,0
20231212,143200,59763990,5330,5330,5330,5330,0
20231212,143100,59763990,5330,5330,5330,5330,0
20231212,143000,59763990,5330,5330,5330,5330,0
20231212,142900,59763990,5330,5330,5330,5330,0
20231212,142800,59763990,5330,5330,5330,5330,0
20231212,142700,59763990,5330,5330,5330,5330,0
20231212,142600,59763990,5330,5330,5330,5330,0
20231212,142500,59763990,5330,5330,5330,5330,100
20231212,142400,59230990,5330,5330,5330,5330,0
20231212,142300,59230990,5330,5330,5330,5330,0
20231212,142200,59230990,5330,5330,5330,5330,0
20231212,142100,59230990,5330,5330,5330,5330,0
20231212,142000,59230990,5330,5330,5330,5330,0
20231212,141900,59230990,5330,5330,5330,5330,0
20231212,141800,59230990,5330,5330,5330,5330,0
20231212,141700,59230990,5330,5330,5330,5330,0
20231212,141600,59230990,5330,5330,5330,5330,0
20231212,141500,59230990,5330,5330,5330,5330,0
20231212,141400,59230990,5330,5330,5330,5330,1
20231212,141300,59225660,5320,5320,5320,5320,0
20231212,141200,59225660,5320,5320,5320,5320,0
20231212,141100,59225660,5320,5320,5320,5320,0
20231212,141000,59225660,5320,5320,5320,5320,0
20231212,140900,59225660,5320,5320,5320,5320,67
20231212,140800,58869220,5320,5320,5320,5320,0
20231212,140700,58869220,5320,5320,5320,5320,0
20231212,140600,58869220,5320,5310,5320,5310,1303
20231212,140500,51950280,5290,5290,5290,5290,0
20231212,140400,51950280,5290,5290,5290,5290,0
20231212,140300,51950280,5290,5290,5290,5290,0
20231212,140200,51950280,5290,5290,5290,5290,0
20231212,140100,51950280,5290,5290,5290,5290,2
20231212,140000,51939700,5290,5290,5290,5290,2
20231212,135900,51929120,5290,5290,5290,5290,0
20231212,135800,51929120,5290,5290,5290,5290,31
20231212,135700,51765130,5290,5300,5300,5290,238
20231212,135600,50505630,5310,5310,5310,5310,0
20231212,135500,50505630,5310,5310,5310,5310,0
20231212,135400,50505630,5310,5310,5310,5310,0
20231212,135300,50505630,5310,5310,5310,5310,0
20231212,135200,50505630,5310,5310,5310,5310,0
20231212,135100,50505630,5310,5310,5310,5310,0
20231212,135000,50505630,5310,5310,5310,5310,0
20231212,134900,50505630,5310,5310,5310,5310,0
20231212,134800,50505630,5310,5310,5310,5310,0
20231212,134700,50505630,5310,5310,5310,5310,0
20231212,134600,50505630,5310,5310,5310,5310,0
20231212,134500,50505630,5310,5310,5310,5310,0
20231212,134400,50505630,5310,5310,5310,5310,0
20231212,134300,50505630,5310,5310,5310,5310,1
20231212,134200,50500320,5310,5310,5310,5310,0
20231212,134100,50500320,5310,5310,5310,5310,0
20231212,134000,50500320,5310,5310,5310,5310,0
20231212,133900,50500320,5310,5310,5310,5310,0
20231212,133800,50500320,5310,5310,5310,5310,47
20231212,133700,50250750,5310,5310,5310,5310,0
20231212,133600,50250750,5310,5310,5310,5310,0
20231212,133500,50250750,5310,5310,5310,5310,1
20231212,133400,50245440,5300,5300,5300,5300,0
20231212,133300,50245440,5300,5300,5300,5300,0
20231212,133200,50245440,5300,5300,5300,5300,8
20231212,133100,50203040,5300,5300,5300,5300,1
20231212,133000,50197740,5270,5270,5270,5270,0
20231212,132900,50197740,5270,5270,5270,5270,0
20231212,132800,50197740,5270,5270,5270,5270,0
20231212,132700,50197740,5270,5270,5270,5270,0
20231212,132600,50197740,5270,5270,5270,5270,0
20231212,132500,50197740,5270,5270,5270,5270,0
20231212,132400,50197740,5270,5270,5270,5270,0
20231212,132300,50197740,5270,5270,5270,5270,0
20231212,132200,50197740,5270,5270,5270,5270,242
20231212,132100,48922400,5280,5280,5280,5280,20
20231212,132000,48816800,5280,5280,5280,5280,0
20231212,131900,48816800,5280,5280,5280,5280,1
20231212,131800,48811520,5310,5310,5310,5310,2
20231212,131700,48800900,5280,5280,5280,5280,0
20231212,131600,48800900,5280,5280,5280,5280,795
20231212,131500,44603300,5280,5280,5280,5280,0
20231212,131400,44603300,5280,5280,5280,5280,16
20231212,131300,44518820,5280,5280,5280,5280,0
20231212,131200,44518820,5280,5280,5280,5280,0
20231212,131100,44518820,5280,5280,5280,5280,47
20231212,131000,44270660,5290,5290,5290,5290,1
20231212,130900,44265370,5290,5290,5290,5290,0
20231212,130800,44265370,5290,5290,5290,5290,0
20231212,130700,44265370,5290,5290,5290,5290,0
20231212,130600,44265370,5290,5290,5290,5290,0
20231212,130500,44265370,5290,5300,5300,5290,217
20231212,130400,43117180,5300,5300,5300,5300,0
20231212,130300,43117180,5300,5300,5300,5300,3
20231212,130200,43101280,5290,5290,5290,5290,0
20231212,130100,43101280,5290,5290,5290,5290,18
20231212,130000,43006060,5290,5290,5290,5290,0
20231212,125900,43006060,5290,5290,5290,5290,0
20231212,125800,43006060,5290,5290,5290,5290,0
20231212,125700,43006060,5290,5290,5290,5290,0
20231212,125600,43006060,5290,5290,5290,5290,0
20231212,125500,43006060,5290,5290,5290,5290,0
20231212,125400,43006060,5290,5290,5290,5290,2
20231212,125300,42995480,5290,5290,5290,5290,0
20231212,125200,42995480,5290,5290,5290,5290,0
20231212,125100,42995480,5290,5290,5290,5290,0
20231212,125000,42995480,5290,5290,5290,5290,1
20231212,124900,42990190,5300,5300,5300,5300,0
20231212,124800,42990190,5300,5300,5300,5300,0
20231212,124700,42990190,5300,5300,5300,5300,0
20231212,124600,42990190,5300,5300,5300,5300,0
20231212,124500,42990190,5300,5300,5300,5300,0
20231212,124400,42990190,5300,5300,5300,5300,1
20231212,124300,42984890,5300,5300,5300,5300,29
20231212,124200,42831190,5300,5300,5300,5300,0
20231212,124100,42831190,5300,5300,5300,5300,0
20231212,124000,42831190,5300,5300,5300,5300,1
20231212,123900,42825890,5300,5300,5300,5300,0
20231212,123800,42825890,5300,5300,5300,5300,4
20231212,123700,42804690,5290,5290,5290,5290,0
20231212,123600,42804690,5290,5290,5290,5290,0
20231212,123500,42804690,5290,5290,5290,5290,0
20231212,123400,42804690,5290,5290,5290,5290,1
20231212,123300,42799400,5280,5280,5280,5280,0
20231212,123200,42799400,5280,5280,5280,5280,0
20231212,123100,42799400,5280,5280,5280,5280,0
20231212,123000,42799400,5280,5280,5280,5280,251
20231212,122900,41474120,5290,5290,5290,5290,0
20231212,122800,41474120,5290,5290,5290,5290,0
20231212,122700,41474120,5290,5290,5290,5290,0
20231212,122600,41474120,5290,5290,5290,5290,1
20231212,122500,41468830,5290,5290,5290,5290,0
20231212,122400,41468830,5290,5290,5290,5290,0
20231212,122300,41468830,5290,5290,5290,5290,0
20231212,122200,41468830,5290,5290,5290,5290,0
20231212,122100,41468830,5290,5290,5290,5290,0
20231212,122000,41468830,5290,5290,5290,5290,0
20231212,121900,41468830,5290,5290,5290,5290,4
20231212,121800,41447670,5310,5310,5310,5310,4
20231212,121700,41426430,5290,5290,5290,5290,0
20231212,121600,41426430,5290,5290,5290,5290,2
20231212,121500,41415850,5280,5280,5280,5280,0
20231212,121400,41415850,5280,5280,5280,5280,0
20231212,121300,41415850,5280,5280,5280,5280,3
20231212,121200,41400010,5310,5310,5310,5310,0
20231212,121100,41400010,5310,5310,5310,5310,0
20231212,121000,41400010,5310,5310,5310,5310,0
20231212,120900,41400010,5310,5310,5310,5310,1
20231212,120800,41394700,5310,5310,5310,5310,0
20231212,120700,41394700,5310,5310,5310,5310,0
20231212,120600,41394700,5310,5310,5310,5310,0
20231212,120500,41394700,5310,5310,5310,5310,0
20231212,120400,41394700,5310,5310,5310,5310,0
20231212,120300,41394700,5310,5310,5310,5310,0
20231212,120200,41394700,5310,5310,5310,5310,0
20231212,120100,41394700,5310,5310,5310,5310,1
20231212,120000,41389390,5270,5270,5270,5270,0
20231212,115900,41389390,5270,5300,5300,5270,20
20231212,115800,41283690,5310,5310,5310,5310,1
20231212,115700,41278380,5280,5280,5280,5280,0
20231212,115600,41278380,5280,5280,5280,5280,0
20231212,115500,41278380,5280,5280,5280,5280,0
20231212,115400,41278380,5280,5280,5280,5280,235
20231212,115300,40037580,5280,5280,5280,5280,0
20231212,115200,40037580,5280,5280,5280,5280,0
20231212,115100,40037580,5280,5280,5280,5280,0
20231212,115000,40037580,5280,5310,5310,5280,305
20231212,114900,38427030,5310,5310,5310,5310,1
20231212,114800,38421720,5310,5310,5310,5310,0
20231212,114700,38421720,5310,5310,5310,5310,0
20231212,114600,38421720,5310,5310,5310,5310,0
20231212,114500,38421720,5310,5310,5310,5310,0
20231212,114400,38421720,5310,5310,5310,5310,0
20231212,114300,38421720,5310,5310,5310,5310,0
20231212,114200,38421720,5310,5310,5310,5310,0
20231212,114100,38421720,5310,5310,5310,5310,0
20231212,114000,38421720,5310,5310,5310,5310,0
20231212,113900,38421720,5310,5310,5310,5310,0
20231212,113800,38421720,5310,5310,5310,5310,0
20231212,113700,38421720,5310,5310,5310,5310,0
20231212,113600,38421720,5310,5310,5310,5310,0
20231212,113500,38421720,5310,5310,5310,5310,0
20231212,113400,38421720,5310,5310,5310,5310,0
20231212,113300,38421720,5310,5310,5310,5310,0
20231212,113200,38421720,5310,5310,5310,5310,0
20231212,113100,38421720,5310,5310,5310,5310,0
20231212,113000,38421720,5310,5310,5310,5310,0
20231212,112900,38421720,5310,5310,5310,5310,0
20231212,112800,38421720,5310,5310,5310,5310,0
20231212,112700,38421720,5310,5310,5310,5310,0
20231212,112600,38421720,5310,5310,5310,5310,0
20231212,112500,38421720,5310,5310,5310,5310,0
20231212,112400,38421720,5310,5310,5310,5310,0
20231212,112300,38421720,5310,5310,5310,5310,0
20231212,112200,38421720,5310,5310,5310,5310,0
20231212,112100,38421720,5310,5310,5310,5310,0
20231212,112000,38421720,5310,5310,5310,5310,0
20231212,111900,38421720,5310,5310,5310,5310,0
20231212,111800,38421720,5310,5310,5310,5310,0
20231212,111700,38421720,5310,5310,5310,5310,0
20231212,111600,38421720,5310,5310,5310,5310,0
20231212,111500,38421720,5310,5310,5310,5310,0
20231212,111400,38421720,5310,5310,5310,5310,0
20231212,111300,38421720,5310,5310,5310,5310,0
20231212,111200,38421720,5310,5310,5310,5310,0
20231212,111100,38421720,5310,5310,5310,5310,0
20231212,111000,38421720,5310,5310,5310,5310,0
20231212,110900,38421720,5310,5310,5310,5310,0
20231212,110800,38421720,5310,5310,5310,5310,0
20231212,110700,38421720,5310,5310,5310,5310,0
20231212,110600,38421720,5310,5310,5310,5310,0
20231212,110500,38421720,5310,5310,5310,5310,0
20231212,110400,38421720,5310,5310,5310,5310,0
20231212,110300,38421720,5310,5310,5310,5310,0
20231212,110200,38421720,5310,5310,5310,5310,0
20231212,110100,38421720,5310,5280,5310,5280,3
20231212,110000,38405840,5280,5280,5280,5280,0
20231212,105900,38405840,5280,5280,5280,5280,0
20231212,105800,38405840,5280,5280,5280,5280,0
20231212,105700,38405840,5280,5280,5280,5280,0
20231212,105600,38405840,5280,5280,5280,5280,17
20231212,105500,38316080,5280,5280,5280,5280,300
20231212,105400,36732080,5280,5280,5280,5280,112
20231212,105300,36140720,5280,5280,5280,5280,190
20231212,105200,35137520,5280,5280,5280,5280,0
20231212,105100,35137520,5280,5280,5280,5280,0
20231212,105000,35137520,5280,5280,5280,5280,0
20231212,104900,35137520,5280,5280,5280,5280,200
20231212,104800,34081520,5270,5270,5270,5270,0
20231212,104700,34081520,5270,5270,5270,5270,0
20231212,104600,34081520,5270,5270,5270,5270,0
20231212,104500,34081520,5270,5280,5280,5270,626
20231212,104400,30781020,5290,5290,5290,5290,638
20231212,104300,27406000,5310,5310,5310,5310,0
20231212,104200,27406000,5310,5310,5310,5310,0
20231212,104100,27406000,5310,5310,5310,5310,0
20231212,104000,27406000,5310,5310,5310,5310,0
20231212,103900,27406000,5310,5310,5310,5310,0
20231212,103800,27406000,5310,5310,5310,5310,0
20231212,103700,27406000,5310,5310,5310,5310,0
20231212,103600,27406000,5310,5310,5310,5310,1
20231212,103500,27400690,5300,5300,5300,5300,0
20231212,103400,27400690,5300,5300,5300,5300,0
20231212,103300,27400690,5300,5300,5300,5300,0
20231212,103200,27400690,5300,5300,5300,5300,0
20231212,103100,27400690,5300,5300,5300,5300,0
20231212,103000,27400690,5300,5300,5300,5300,0
20231212,102900,27400690,5300,5300,5300,5300,140
20231212,102800,26658690,5290,5290,5290,5290,220
20231212,102700,25494890,5290,5290,5290,5290,0
20231212,102600,25494890,5290,5290,5290,5290,1
20231212,102500,25489600,5280,5280,5280,5280,0
20231212,102400,25489600,5280,5280,5280,5280,15
20231212,102300,25410400,5280,5280,5280,5280,0
20231212,102200,25410400,5280,5280,5280,5280,0
20231212,102100,25410400,5280,5280,5280,5280,0
20231212,102000,25410400,5280,5280,5280,5280,10
20231212,101900,25357600,5280,5280,5280,5280,4
20231212,101800,25336480,5290,5290,5290,5290,0
20231212,101700,25336480,5290,5290,5290,5290,0
20231212,101600,25336480,5290,5290,5290,5290,200
20231212,101500,24278480,5290,5290,5290,5290,1
20231212,101400,24273190,5270,5270,5270,5270,298
20231212,101300,22702730,5290,5290,5290,5290,0
20231212,101200,22702730,5290,5290,5290,5290,0
20231212,101100,22702730,5290,5290,5290,5290,0
20231212,101000,22702730,5290,5290,5290,5290,0
20231212,100900,22702730,5290,5290,5290,5290,0
20231212,100800,22702730,5290,5290,5290,5290,0
20231212,100700,22702730,5290,5270,5290,5270,31
20231212,100600,22539340,5270,5270,5270,5270,60
20231212,100500,22223140,5270,5270,5270,5270,0
20231212,100400,22223140,5270,5270,5270,5270,0
20231212,100300,22223140,5270,5270,5270,5270,20
20231212,100200,22117740,5270,5270,5270,5270,0
20231212,100100,22117740,5270,5270,5270,5270,1
20231212,100000,22112470,5260,5260,5260,5260,0
20231212,095900,22112470,5260,5260,5260,5260,38
20231212,095800,21912590,5260,5260,5260,5260,50
20231212,095700,21649590,5260,5260,5260,5260,0
20231212,095600,21649590,5260,5270,5270,5260,75
20231212,095500,21254960,5270,5270,5270,5270,0
20231212,095400,21254960,5270,5270,5270,5270,4
20231212,095300,21233880,5270,5270,5270,5270,0
20231212,095200,21233880,5270,5280,5280,5270,34
20231212,095100,21054470,5290,5270,5290,5270,2
20231212,095000,21043910,5270,5270,5270,5260,613
20231212,094900,17814410,5280,5280,5280,5280,101
20231212,094800,17281130,5290,5290,5290,5290,0
20231212,094700,17281130,5290,5290,5290,5290,2
20231212,094600,17270550,5290,5280,5290,5280,3
20231212,094500,17254700,5280,5280,5280,5280,60
20231212,094400,16937900,5280,5280,5280,5280,0
20231212,094300,16937900,5280,5280,5280,5280,0
20231212,094200,16937900,5280,5280,5280,5280,0
20231212,094100,16937900,5280,5280,5280,5280,1
20231212,094000,16932620,5280,5280,5280,5280,0
20231212,093900,16932620,5280,5280,5280,5280,0
20231212,093800,16932620,5280,5280,5280,5280,0
20231212,093700,16932620,5280,5280,5280,5280,2
20231212,093600,16922060,5260,5270,5280,5260,394
20231212,093500,14846360,5290,5290,5290,5290,0
20231212,093400,14846360,5290,5290,5290,5290,0
20231212,093300,14846360,5290,5290,5290,5290,500
20231212,093200,12201360,5290,5290,5290,5290,20
20231212,093100,12095560,5300,5300,5300,5300,0
20231212,093000,12095560,5300,5300,5300,5300,0
20231212,092900,12095560,5300,5300,5300,5300,50
20231212,092800,11830560,5300,5300,5300,5300,40
20231212,092700,11618560,5320,5320,5320,5320,0
20231212,092600,11618560,5320,5320,5320,5320,0
20231212,092500,11618560,5320,5320,5320,5320,0
20231212,092400,11618560,5320,5320,5320,5310,129
20231212,092300,10932480,5370,5370,5390,5360,130
20231212,092200,10233550,5390,5290,5390,5290,835
20231212,092100,5761440,5290,5290,5290,5290,0
20231212,092000,5761440,5290,5290,5290,5290,1
20231212,091900,5756150,5280,5280,5280,5280,0
20231212,091800,5756150,5280,5280,5280,5280,10
20231212,091700,5703350,5290,5290,5290,5290,0
20231212,091600,5703350,5290,5290,5290,5290,0
20231212,091500,5703350,5290,5290,5290,5290,1
20231212,091400,5698060,5290,5290,5290,5290,10
20231212,091300,5645160,5290,5290,5290,5290,0
20231212,091200,5645160,5290,5290,5290,5280,12
20231212,091100,5581690,5280,5280,5280,5280,1
20231212,091000,5576410,5240,5280,5290,5240,44
20231212,090900,5345660,5270,5270,5270,5270,0
20231212,090800,5345660,5270,5270,5270,5270,0
20231212,090700,5345660,5270,5270,5270,5270,81
20231212,090600,4918790,5290,5290,5290,5290,13
20231212,090500,4850020,5290,5290,5290,5270,13
20231212,090400,4781390,5310,5270,5310,5250,302
20231212,090300,3184290,5280,5280,5280,5280,0
20231212,090200,3184290,5280,5280,5280,5280,0
20231212,090100,3184290,5280,5320,5320,5280,603
20231212,090000,0,5310,5310,5310,5310,0