KissMeData/175140/min/candle-20231213.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231213,202500,327302625,3895,3895,3895,3895,2091
20231213,202400,327302625,3895,3895,3895,3895,0
20231213,202300,327302625,3895,3895,3895,3895,0
20231213,202200,327302625,3895,3895,3895,3895,0
20231213,202100,327302625,3895,3895,3895,3895,0
20231213,202000,327302625,3895,3895,3895,3895,0
20231213,201900,327302625,3895,3895,3895,3895,0
20231213,201800,327302625,3895,3895,3895,3895,0
20231213,201700,327302625,3895,3895,3895,3895,0
20231213,201600,327302625,3895,3895,3895,3895,0
20231213,201500,327302625,3895,3895,3895,3895,0
20231213,201400,327302625,3895,3895,3895,3895,0
20231213,201300,327302625,3895,3895,3895,3895,0
20231213,201200,327302625,3895,3895,3895,3895,0
20231213,201100,327302625,3895,3895,3895,3895,0
20231213,201000,327302625,3895,3895,3895,3895,0
20231213,200900,327302625,3895,3895,3895,3895,0
20231213,200800,327302625,3895,3895,3895,3895,0
20231213,200700,327302625,3895,3895,3895,3895,0
20231213,200600,327302625,3895,3895,3895,3895,0
20231213,200500,327302625,3895,3895,3895,3895,0
20231213,200400,327302625,3895,3895,3895,3895,0
20231213,200300,327302625,3895,3895,3895,3895,0
20231213,200200,327302625,3895,3895,3895,3895,0
20231213,200100,327302625,3895,3895,3895,3895,0
20231213,200000,327302625,3895,3895,3895,3895,0
20231213,195900,327302625,3895,3895,3895,3895,0
20231213,195800,327302625,3895,3895,3895,3895,0
20231213,195700,327302625,3895,3895,3895,3895,0
20231213,195600,327302625,3895,3895,3895,3895,0
20231213,195500,327302625,3895,3895,3895,3895,2091
20231213,195400,327302625,3895,3895,3895,3895,0
20231213,195300,327302625,3895,3895,3895,3895,0
20231213,195200,327302625,3895,3895,3895,3895,0
20231213,195100,327302625,3895,3895,3895,3895,0
20231213,195000,327302625,3895,3895,3895,3895,0
20231213,194900,327302625,3895,3895,3895,3895,0
20231213,194800,327302625,3895,3895,3895,3895,0
20231213,194700,327302625,3895,3895,3895,3895,0
20231213,194600,327302625,3895,3895,3895,3895,0
20231213,194500,327302625,3895,3895,3895,3895,0
20231213,194400,327302625,3895,3895,3895,3895,0
20231213,194300,327302625,3895,3895,3895,3895,0
20231213,194200,327302625,3895,3895,3895,3895,0
20231213,194100,327302625,3895,3895,3895,3895,0
20231213,194000,327302625,3895,3895,3895,3895,0
20231213,193900,327302625,3895,3895,3895,3895,0
20231213,193800,327302625,3895,3895,3895,3895,0
20231213,193700,327302625,3895,3895,3895,3895,0
20231213,193600,327302625,3895,3895,3895,3895,0
20231213,193500,327302625,3895,3895,3895,3895,0
20231213,193400,327302625,3895,3895,3895,3895,0
20231213,193300,327302625,3895,3895,3895,3895,0
20231213,193200,327302625,3895,3895,3895,3895,0
20231213,193100,327302625,3895,3895,3895,3895,0
20231213,193000,327302625,3895,3895,3895,3895,0
20231213,192900,327302625,3895,3895,3895,3895,0
20231213,192800,327302625,3895,3895,3895,3895,0
20231213,192700,327302625,3895,3895,3895,3895,0
20231213,192600,327302625,3895,3895,3895,3895,0
20231213,192500,327302625,3895,3895,3895,3895,2091
20231213,192400,327302625,3895,3895,3895,3895,0
20231213,192300,327302625,3895,3895,3895,3895,0
20231213,192200,327302625,3895,3895,3895,3895,0
20231213,192100,327302625,3895,3895,3895,3895,0
20231213,192000,327302625,3895,3895,3895,3895,0
20231213,191900,327302625,3895,3895,3895,3895,0
20231213,191800,327302625,3895,3895,3895,3895,0
20231213,191700,327302625,3895,3895,3895,3895,0
20231213,191600,327302625,3895,3895,3895,3895,0
20231213,191500,327302625,3895,3895,3895,3895,0
20231213,191400,327302625,3895,3895,3895,3895,0
20231213,191300,327302625,3895,3895,3895,3895,0
20231213,191200,327302625,3895,3895,3895,3895,0
20231213,191100,327302625,3895,3895,3895,3895,0
20231213,191000,327302625,3895,3895,3895,3895,0
20231213,190900,327302625,3895,3895,3895,3895,0
20231213,190800,327302625,3895,3895,3895,3895,0
20231213,190700,327302625,3895,3895,3895,3895,0
20231213,190600,327302625,3895,3895,3895,3895,0
20231213,190500,327302625,3895,3895,3895,3895,0
20231213,190400,327302625,3895,3895,3895,3895,0
20231213,190300,327302625,3895,3895,3895,3895,0
20231213,190200,327302625,3895,3895,3895,3895,0
20231213,190100,327302625,3895,3895,3895,3895,0
20231213,190000,327302625,3895,3895,3895,3895,0
20231213,185900,327302625,3895,3895,3895,3895,0
20231213,185800,327302625,3895,3895,3895,3895,0
20231213,185700,327302625,3895,3895,3895,3895,0
20231213,185600,327302625,3895,3895,3895,3895,0
20231213,185500,327302625,3895,3895,3895,3895,2091
20231213,185400,327302625,3895,3895,3895,3895,0
20231213,185300,327302625,3895,3895,3895,3895,0
20231213,185200,327302625,3895,3895,3895,3895,0
20231213,185100,327302625,3895,3895,3895,3895,0
20231213,185000,327302625,3895,3895,3895,3895,0
20231213,184900,327302625,3895,3895,3895,3895,0
20231213,184800,327302625,3895,3895,3895,3895,0
20231213,184700,327302625,3895,3895,3895,3895,0
20231213,184600,327302625,3895,3895,3895,3895,0
20231213,184500,327302625,3895,3895,3895,3895,0
20231213,184400,327302625,3895,3895,3895,3895,0
20231213,184300,327302625,3895,3895,3895,3895,0
20231213,184200,327302625,3895,3895,3895,3895,0
20231213,184100,327302625,3895,3895,3895,3895,0
20231213,184000,327302625,3895,3895,3895,3895,0
20231213,183900,327302625,3895,3895,3895,3895,0
20231213,183800,327302625,3895,3895,3895,3895,0
20231213,183700,327302625,3895,3895,3895,3895,0
20231213,183600,327302625,3895,3895,3895,3895,0
20231213,183500,327302625,3895,3895,3895,3895,0
20231213,183400,327302625,3895,3895,3895,3895,0
20231213,183300,327302625,3895,3895,3895,3895,0
20231213,183200,327302625,3895,3895,3895,3895,0
20231213,183100,327302625,3895,3895,3895,3895,0
20231213,183000,327302625,3895,3895,3895,3895,0
20231213,182900,327302625,3895,3895,3895,3895,0
20231213,182800,327302625,3895,3895,3895,3895,0
20231213,182700,327302625,3895,3895,3895,3895,0
20231213,182600,327302625,3895,3895,3895,3895,0
20231213,182500,327302625,3895,3895,3895,3895,2091
20231213,182400,327302625,3895,3895,3895,3895,0
20231213,182300,327302625,3895,3895,3895,3895,0
20231213,182200,327302625,3895,3895,3895,3895,0
20231213,182100,327302625,3895,3895,3895,3895,0
20231213,182000,327302625,3895,3895,3895,3895,0
20231213,181900,327302625,3895,3895,3895,3895,0
20231213,181800,327302625,3895,3895,3895,3895,0
20231213,181700,327302625,3895,3895,3895,3895,0
20231213,181600,327302625,3895,3895,3895,3895,0
20231213,181500,327302625,3895,3895,3895,3895,0
20231213,181400,327302625,3895,3895,3895,3895,0
20231213,181300,327302625,3895,3895,3895,3895,0
20231213,181200,327302625,3895,3895,3895,3895,0
20231213,181100,327302625,3895,3895,3895,3895,0
20231213,181000,327302625,3895,3895,3895,3895,0
20231213,180900,327302625,3895,3895,3895,3895,0
20231213,180800,327302625,3895,3895,3895,3895,0
20231213,180700,327302625,3895,3895,3895,3895,0
20231213,180600,327302625,3895,3895,3895,3895,0
20231213,180500,327302625,3895,3895,3895,3895,0
20231213,180400,327302625,3895,3895,3895,3895,0
20231213,180300,327302625,3895,3895,3895,3895,0
20231213,180200,327302625,3895,3895,3895,3895,0
20231213,180100,327302625,3895,3895,3895,3895,0
20231213,180000,327302625,3895,3895,3895,3895,0
20231213,175900,327302625,3895,3895,3895,3895,0
20231213,175800,327302625,3895,3895,3895,3895,0
20231213,175700,327302625,3895,3895,3895,3895,0
20231213,175600,327302625,3895,3895,3895,3895,0
20231213,175500,327302625,3895,3895,3895,3895,2091
20231213,175400,327302625,3895,3895,3895,3895,0
20231213,175300,327302625,3895,3895,3895,3895,0
20231213,175200,327302625,3895,3895,3895,3895,0
20231213,175100,327302625,3895,3895,3895,3895,0
20231213,175000,327302625,3895,3895,3895,3895,0
20231213,174900,327302625,3895,3895,3895,3895,0
20231213,174800,327302625,3895,3895,3895,3895,0
20231213,174700,327302625,3895,3895,3895,3895,0
20231213,174600,327302625,3895,3895,3895,3895,0
20231213,174500,327302625,3895,3895,3895,3895,0
20231213,174400,327302625,3895,3895,3895,3895,0
20231213,174300,327302625,3895,3895,3895,3895,0
20231213,174200,327302625,3895,3895,3895,3895,0
20231213,174100,327302625,3895,3895,3895,3895,0
20231213,174000,327302625,3895,3895,3895,3895,0
20231213,173900,327302625,3895,3895,3895,3895,0
20231213,173800,327302625,3895,3895,3895,3895,0
20231213,173700,327302625,3895,3895,3895,3895,0
20231213,173600,327302625,3895,3895,3895,3895,0
20231213,173500,327302625,3895,3895,3895,3895,0
20231213,173400,327302625,3895,3895,3895,3895,0
20231213,173300,327302625,3895,3895,3895,3895,0
20231213,173200,327302625,3895,3895,3895,3895,0
20231213,173100,327302625,3895,3895,3895,3895,0
20231213,173000,327302625,3895,3895,3895,3895,0
20231213,172900,327302625,3895,3895,3895,3895,0
20231213,172800,327302625,3895,3895,3895,3895,0
20231213,172700,327302625,3895,3895,3895,3895,0
20231213,172600,327302625,3895,3895,3895,3895,0
20231213,172500,327302625,3895,3895,3895,3895,2091
20231213,172400,327302625,3895,3895,3895,3895,0
20231213,172300,327302625,3895,3895,3895,3895,0
20231213,172200,327302625,3895,3895,3895,3895,0
20231213,172100,327302625,3895,3895,3895,3895,0
20231213,172000,327302625,3895,3895,3895,3895,0
20231213,171900,327302625,3895,3895,3895,3895,0
20231213,171800,327302625,3895,3895,3895,3895,0
20231213,171700,327302625,3895,3895,3895,3895,0
20231213,171600,327302625,3895,3895,3895,3895,0
20231213,171500,327302625,3895,3895,3895,3895,0
20231213,171400,327302625,3895,3895,3895,3895,0
20231213,171300,327302625,3895,3895,3895,3895,0
20231213,171200,327302625,3895,3895,3895,3895,0
20231213,171100,327302625,3895,3895,3895,3895,0
20231213,171000,327302625,3895,3895,3895,3895,0
20231213,170900,327302625,3895,3895,3895,3895,0
20231213,170800,327302625,3895,3895,3895,3895,0
20231213,170700,327302625,3895,3895,3895,3895,0
20231213,170600,327302625,3895,3895,3895,3895,0
20231213,170500,327302625,3895,3895,3895,3895,0
20231213,170400,327302625,3895,3895,3895,3895,0
20231213,170300,327302625,3895,3895,3895,3895,0
20231213,170200,327302625,3895,3895,3895,3895,0
20231213,170100,327302625,3895,3895,3895,3895,0
20231213,170000,327302625,3895,3895,3895,3895,0
20231213,165900,327302625,3895,3895,3895,3895,0
20231213,165800,327302625,3895,3895,3895,3895,0
20231213,165700,327302625,3895,3895,3895,3895,0
20231213,165600,327302625,3895,3895,3895,3895,0
20231213,165500,327302625,3895,3895,3895,3895,2091
20231213,165400,327302625,3895,3895,3895,3895,0
20231213,165300,327302625,3895,3895,3895,3895,0
20231213,165200,327302625,3895,3895,3895,3895,0
20231213,165100,327302625,3895,3895,3895,3895,0
20231213,165000,327302625,3895,3895,3895,3895,0
20231213,164900,327302625,3895,3895,3895,3895,0
20231213,164800,327302625,3895,3895,3895,3895,0
20231213,164700,327302625,3895,3895,3895,3895,0
20231213,164600,327302625,3895,3895,3895,3895,0
20231213,164500,327302625,3895,3895,3895,3895,0
20231213,164400,327302625,3895,3895,3895,3895,0
20231213,164300,327302625,3895,3895,3895,3895,0
20231213,164200,327302625,3895,3895,3895,3895,0
20231213,164100,327302625,3895,3895,3895,3895,0
20231213,164000,327302625,3895,3895,3895,3895,0
20231213,163900,327302625,3895,3895,3895,3895,0
20231213,163800,327302625,3895,3895,3895,3895,0
20231213,163700,327302625,3895,3895,3895,3895,0
20231213,163600,327302625,3895,3895,3895,3895,0
20231213,163500,327302625,3895,3895,3895,3895,0
20231213,163400,327302625,3895,3895,3895,3895,0
20231213,163300,327302625,3895,3895,3895,3895,0
20231213,163200,327302625,3895,3895,3895,3895,0
20231213,163100,327302625,3895,3895,3895,3895,0
20231213,163000,327302625,3895,3895,3895,3895,0
20231213,162900,327302625,3895,3895,3895,3895,0
20231213,162800,327302625,3895,3895,3895,3895,0
20231213,162700,327302625,3895,3895,3895,3895,0
20231213,162600,327302625,3895,3895,3895,3895,0
20231213,162500,327302625,3895,3895,3895,3895,2091
20231213,162400,327302625,3895,3895,3895,3895,0
20231213,162300,327302625,3895,3895,3895,3895,0
20231213,162200,327302625,3895,3895,3895,3895,0
20231213,162100,327302625,3895,3895,3895,3895,0
20231213,162000,327302625,3895,3895,3895,3895,0
20231213,161900,327302625,3895,3895,3895,3895,0
20231213,161800,327302625,3895,3895,3895,3895,0
20231213,161700,327302625,3895,3895,3895,3895,0
20231213,161600,327302625,3895,3895,3895,3895,0
20231213,161500,327302625,3895,3895,3895,3895,0
20231213,161400,327302625,3895,3895,3895,3895,0
20231213,161300,327302625,3895,3895,3895,3895,0
20231213,161200,327302625,3895,3895,3895,3895,0
20231213,161100,327302625,3895,3895,3895,3895,0
20231213,161000,327302625,3895,3895,3895,3895,0
20231213,160900,327302625,3895,3895,3895,3895,0
20231213,160800,327302625,3895,3895,3895,3895,0
20231213,160700,327302625,3895,3895,3895,3895,0
20231213,160600,327302625,3895,3895,3895,3895,0
20231213,160500,327302625,3895,3895,3895,3895,0
20231213,160400,327302625,3895,3895,3895,3895,0
20231213,160300,327302625,3895,3895,3895,3895,0
20231213,160200,327302625,3895,3895,3895,3895,0
20231213,160100,327302625,3895,3895,3895,3895,0
20231213,160000,327302625,3895,3895,3895,3895,0
20231213,155900,327302625,3895,3895,3895,3895,0
20231213,155800,327302625,3895,3895,3895,3895,0
20231213,155700,327302625,3895,3895,3895,3895,0
20231213,155600,327302625,3895,3895,3895,3895,0
20231213,155500,327302625,3895,3895,3895,3895,2091
20231213,155400,327302625,3895,3895,3895,3895,0
20231213,155300,327302625,3895,3895,3895,3895,0
20231213,155200,327302625,3895,3895,3895,3895,0
20231213,155100,327302625,3895,3895,3895,3895,0
20231213,155000,327302625,3895,3895,3895,3895,0
20231213,154900,327302625,3895,3895,3895,3895,0
20231213,154800,327302625,3895,3895,3895,3895,0
20231213,154700,327302625,3895,3895,3895,3895,0
20231213,154600,327302625,3895,3895,3895,3895,0
20231213,154500,327302625,3895,3895,3895,3895,0
20231213,154400,327302625,3895,3895,3895,3895,0
20231213,154300,327302625,3895,3895,3895,3895,0
20231213,154200,327302625,3895,3895,3895,3895,0
20231213,154100,327302625,3895,3895,3895,3895,0
20231213,154000,327302625,3895,3895,3895,3895,0
20231213,153900,327302625,3895,3895,3895,3895,0
20231213,153800,327302625,3895,3895,3895,3895,0
20231213,153700,327302625,3895,3895,3895,3895,0
20231213,153600,327302625,3895,3895,3895,3895,0
20231213,153500,327302625,3895,3895,3895,3895,0
20231213,153400,327302625,3895,3895,3895,3895,0
20231213,153300,327302625,3895,3895,3895,3895,0
20231213,153200,327302625,3895,3895,3895,3895,0
20231213,153100,327302625,3895,3895,3895,3895,0
20231213,153000,327302625,3895,3895,3895,3895,2091
20231213,152900,319158180,3920,3920,3920,3920,0
20231213,152800,319158180,3920,3920,3920,3920,0
20231213,152700,319158180,3920,3920,3920,3920,0
20231213,152600,319158180,3920,3920,3920,3920,0
20231213,152500,319158180,3920,3920,3920,3920,0
20231213,152400,319158180,3920,3920,3920,3920,0
20231213,152300,319158180,3920,3920,3920,3920,0
20231213,152200,319158180,3920,3920,3920,3920,0
20231213,152100,319158180,3920,3920,3920,3920,0
20231213,152000,319158180,3920,3920,3920,3920,0
20231213,151900,319158180,3920,3900,3920,3895,226
20231213,151800,318277860,3925,3925,3925,3925,0
20231213,151700,318277860,3925,3925,3925,3925,0
20231213,151600,318277860,3925,3925,3925,3925,0
20231213,151500,318277860,3925,3925,3925,3925,6
20231213,151400,318254310,3930,3930,3930,3930,0
20231213,151300,318254310,3930,3925,3930,3925,8
20231213,151200,318222900,3910,3910,3910,3910,15
20231213,151100,318164250,3930,3915,3930,3915,101
20231213,151000,317768525,3905,3905,3905,3905,200
20231213,150900,316987525,3920,3920,3920,3920,0
20231213,150800,316987525,3920,3905,3920,3905,2
20231213,150700,316979700,3895,3895,3895,3895,106
20231213,150600,316566830,3895,3895,3895,3895,0
20231213,150500,316566830,3895,3895,3895,3895,122
20231213,150400,316091640,3895,3895,3895,3895,0
20231213,150300,316091640,3895,3890,3895,3890,19
20231213,150200,316017665,3895,3895,3895,3895,1
20231213,150100,316013770,3895,3895,3895,3895,87
20231213,150000,315674905,3895,3895,3895,3895,0
20231213,145900,315674905,3895,3895,3905,3895,22
20231213,145800,315589195,3910,3905,3910,3895,26
20231213,145700,315487710,3910,3910,3910,3910,0
20231213,145600,315487710,3910,3880,3910,3880,274
20231213,145500,314418720,3870,3870,3870,3870,0
20231213,145400,314418720,3870,3890,3890,3870,1018
20231213,145300,310458900,3910,3910,3910,3910,0
20231213,145200,310458900,3910,3910,3910,3910,0
20231213,145100,310458900,3910,3910,3910,3910,0
20231213,145000,310458900,3910,3910,3910,3910,2145
20231213,144900,302071950,3930,3930,3930,3930,0
20231213,144800,302071950,3930,3930,3930,3930,14
20231213,144700,302016930,3910,3930,3930,3910,5024
20231213,144600,282309870,3930,3930,3930,3930,0
20231213,144500,282309870,3930,3930,3930,3930,0
20231213,144400,282309870,3930,3935,3935,3930,40
20231213,144300,282152575,3950,3950,3950,3950,0
20231213,144200,282152575,3950,3950,3950,3950,0
20231213,144100,282152575,3950,3950,3950,3950,0
20231213,144000,282152575,3950,3950,3950,3950,0
20231213,143900,282152575,3950,3950,3950,3950,0
20231213,143800,282152575,3950,3950,3950,3950,25
20231213,143700,282053825,3950,3950,3950,3950,1
20231213,143600,282049875,3930,3930,3930,3930,0
20231213,143500,282049875,3930,3950,3950,3930,105
20231213,143400,281637125,3950,3940,3950,3940,3
20231213,143300,281625295,3930,3930,3930,3930,0
20231213,143200,281625295,3930,3930,3930,3930,81
20231213,143100,281306965,3930,3930,3930,3930,0
20231213,143000,281306965,3930,3930,3930,3930,0
20231213,142900,281306965,3930,3930,3930,3930,1000
20231213,142800,277376965,3930,3930,3930,3930,1
20231213,142700,277373035,3930,3930,3930,3930,0
20231213,142600,277373035,3930,3930,3930,3930,0
20231213,142500,277373035,3930,3950,3950,3930,610
20231213,142400,274975150,3955,3955,3955,3955,1
20231213,142300,274971195,3960,3960,3960,3960,0
20231213,142200,274971195,3960,3960,3960,3960,0
20231213,142100,274971195,3960,3960,3960,3960,2
20231213,142000,274963275,3940,3940,3940,3940,300
20231213,141900,273781275,3940,3940,3940,3940,0
20231213,141800,273781275,3940,3940,3940,3940,0
20231213,141700,273781275,3940,3940,3940,3940,100
20231213,141600,273387275,3940,3940,3940,3940,0
20231213,141500,273387275,3940,3945,3945,3940,2
20231213,141400,273379390,3940,3940,3940,3940,0
20231213,141300,273379390,3940,3940,3940,3940,0
20231213,141200,273379390,3940,3940,3940,3940,0
20231213,141100,273379390,3940,3940,3940,3940,0
20231213,141000,273379390,3940,3940,3940,3940,0
20231213,140900,273379390,3940,3940,3940,3940,10
20231213,140800,273339990,3940,3940,3940,3940,0
20231213,140700,273339990,3940,3940,3940,3940,0
20231213,140600,273339990,3940,3940,3940,3940,151
20231213,140500,272745050,3945,3945,3945,3945,0
20231213,140400,272745050,3945,3945,3945,3945,99
20231213,140300,272354495,3945,3945,3945,3945,0
20231213,140200,272354495,3945,3945,3945,3945,0
20231213,140100,272354495,3945,3945,3945,3945,600
20231213,140000,269987495,3945,3945,3945,3945,0
20231213,135900,269987495,3945,3950,3950,3945,300
20231213,135800,268803955,3950,3950,3950,3950,0
20231213,135700,268803955,3950,3950,3950,3950,1818
20231213,135600,261622855,3950,3950,3950,3950,0
20231213,135500,261622855,3950,3950,3950,3950,0
20231213,135400,261622855,3950,3950,3950,3950,0
20231213,135300,261622855,3950,3950,3950,3950,10
20231213,135200,261583355,3950,3955,3955,3950,16
20231213,135100,261520105,3950,3950,3950,3950,0
20231213,135000,261520105,3950,3950,3950,3950,0
20231213,134900,261520105,3950,3950,3950,3950,0
20231213,134800,261520105,3950,3950,3950,3950,0
20231213,134700,261520105,3950,3950,3950,3950,0
20231213,134600,261520105,3950,3950,3950,3950,0
20231213,134500,261520105,3950,3950,3950,3950,0
20231213,134400,261520105,3950,3950,3950,3950,50
20231213,134300,261322605,3950,3950,3950,3950,0
20231213,134200,261322605,3950,3950,3950,3950,0
20231213,134100,261322605,3950,3950,3950,3950,0
20231213,134000,261322605,3950,3950,3950,3950,0
20231213,133900,261322605,3950,3950,3950,3950,0
20231213,133800,261322605,3950,3950,3950,3950,0
20231213,133700,261322605,3950,3950,3950,3950,0
20231213,133600,261322605,3950,3950,3950,3950,0
20231213,133500,261322605,3950,3950,3950,3950,200
20231213,133400,260532605,3950,3950,3950,3950,241
20231213,133300,259580655,3955,3955,3955,3955,0
20231213,133200,259580655,3955,3955,3955,3955,0
20231213,133100,259580655,3955,3955,3955,3955,0
20231213,133000,259580655,3955,3955,3955,3955,10
20231213,132900,259541105,3975,3975,3975,3975,0
20231213,132800,259541105,3975,3975,3975,3975,0
20231213,132700,259541105,3975,3975,3975,3975,0
20231213,132600,259541105,3975,3975,3975,3975,20
20231213,132500,259461605,3960,3960,3960,3960,0
20231213,132400,259461605,3960,3960,3960,3960,0
20231213,132300,259461605,3960,3960,3960,3960,0
20231213,132200,259461605,3960,3960,3960,3960,0
20231213,132100,259461605,3960,3960,3960,3960,0
20231213,132000,259461605,3960,3960,3960,3960,68
20231213,131900,259192325,3960,3960,3960,3960,250
20231213,131800,258202325,3980,3980,3980,3980,0
20231213,131700,258202325,3980,3980,3980,3980,0
20231213,131600,258202325,3980,3980,3980,3980,0
20231213,131500,258202325,3980,3980,3980,3980,0
20231213,131400,258202325,3980,3980,3980,3980,0
20231213,131300,258202325,3980,3980,3980,3980,0
20231213,131200,258202325,3980,3980,3980,3980,0
20231213,131100,258202325,3980,3980,3980,3980,0
20231213,131000,258202325,3980,3980,3980,3980,0
20231213,130900,258202325,3980,3980,3980,3980,480
20231213,130800,256291925,3980,3980,3980,3980,0
20231213,130700,256291925,3980,3980,3980,3980,0
20231213,130600,256291925,3980,3980,3980,3980,11
20231213,130500,256248145,3965,3965,3965,3965,0
20231213,130400,256248145,3965,3965,3965,3965,0
20231213,130300,256248145,3965,3965,3965,3965,0
20231213,130200,256248145,3965,3965,3965,3965,0
20231213,130100,256248145,3965,3965,3965,3965,0
20231213,130000,256248145,3965,3965,3965,3965,0
20231213,125900,256248145,3965,3965,3965,3965,0
20231213,125800,256248145,3965,3965,3965,3965,0
20231213,125700,256248145,3965,3965,3965,3965,0
20231213,125600,256248145,3965,3965,3965,3965,0
20231213,125500,256248145,3965,3965,3965,3965,30
20231213,125400,256129195,3975,3975,3975,3975,0
20231213,125300,256129195,3975,3975,3975,3975,1
20231213,125200,256125220,3965,3980,3980,3965,851
20231213,125100,252750990,3970,3970,3970,3970,0
20231213,125000,252750990,3970,3970,3970,3970,20
20231213,124900,252671590,3980,3980,3980,3980,250
20231213,124800,251676590,3980,3980,3980,3980,11
20231213,124700,251632810,3980,3980,3980,3980,0
20231213,124600,251632810,3980,3980,3980,3980,3
20231213,124500,251620870,3970,3970,3970,3970,0
20231213,124400,251620870,3970,3970,3970,3970,0
20231213,124300,251620870,3970,3970,3970,3970,0
20231213,124200,251620870,3970,3970,3970,3970,102
20231213,124100,251215930,3980,3980,3980,3980,0
20231213,124000,251215930,3980,3980,3980,3980,1
20231213,123900,251211950,3970,3970,3970,3970,100
20231213,123800,250814950,3970,3970,3970,3970,150
20231213,123700,250219450,3970,3970,3970,3970,2
20231213,123600,250211510,3970,3970,3970,3970,244
20231213,123500,249242830,3970,3970,3970,3970,104
20231213,123400,248829950,3970,3970,3970,3970,2
20231213,123300,248822010,3945,3945,3945,3945,0
20231213,123200,248822010,3945,3950,3950,3945,1369
20231213,123100,243419405,3950,3965,3965,3950,42
20231213,123000,243253250,3950,3950,3950,3950,359
20231213,122900,241835200,3950,3930,3950,3930,3020
20231213,122800,229966200,3920,3920,3920,3920,3100
20231213,122700,217814200,3910,3950,3950,3910,2094
20231213,122600,209622900,3950,3925,3950,3925,5
20231213,122500,209603200,3920,3920,3920,3920,3000
20231213,122400,197843200,3920,3890,3920,3890,5236
20231213,122300,177471995,3895,3895,3895,3895,0
20231213,122200,177471995,3895,3895,3895,3895,3
20231213,122100,177460310,3880,3890,3890,3880,80
20231213,122000,177149510,3900,3890,3900,3880,3128
20231213,121900,164966490,3890,3880,3890,3880,18
20231213,121800,164896480,3880,3880,3880,3880,8
20231213,121700,164865440,3880,3875,3880,3875,1000
20231213,121600,160985485,3875,3875,3875,3875,0
20231213,121500,160985485,3875,3875,3875,3875,0
20231213,121400,160985485,3875,3875,3875,3875,0
20231213,121300,160985485,3875,3875,3875,3875,0
20231213,121200,160985485,3875,3875,3875,3875,3002
20231213,121100,149352735,3865,3865,3865,3865,60
20231213,121000,149120835,3865,3865,3865,3865,0
20231213,120900,149120835,3865,3865,3865,3865,0
20231213,120800,149120835,3865,3865,3865,3865,0
20231213,120700,149120835,3865,3865,3865,3865,0
20231213,120600,149120835,3865,3865,3865,3865,0
20231213,120500,149120835,3865,3880,3880,3865,70
20231213,120400,148849250,3900,3900,3900,3900,0
20231213,120300,148849250,3900,3900,3900,3900,0
20231213,120200,148849250,3900,3900,3900,3900,1
20231213,120100,148845350,3865,3865,3865,3865,0
20231213,120000,148845350,3865,3865,3865,3865,0
20231213,115900,148845350,3865,3865,3865,3865,0
20231213,115800,148845350,3865,3865,3865,3865,0
20231213,115700,148845350,3865,3865,3865,3865,0
20231213,115600,148845350,3865,3865,3865,3865,0
20231213,115500,148845350,3865,3865,3865,3865,0
20231213,115400,148845350,3865,3865,3865,3865,0
20231213,115300,148845350,3865,3865,3865,3865,1
20231213,115200,148841485,3865,3865,3865,3865,0
20231213,115100,148841485,3865,3865,3865,3865,2
20231213,115000,148833755,3865,3865,3865,3865,0
20231213,114900,148833755,3865,3865,3865,3865,0
20231213,114800,148833755,3865,3845,3865,3845,303
20231213,114700,147668520,3845,3845,3845,3845,0
20231213,114600,147668520,3845,3845,3845,3845,0
20231213,114500,147668520,3845,3855,3855,3845,101
20231213,114400,147279975,3845,3870,3870,3845,842
20231213,114300,144031585,3870,3870,3870,3870,0
20231213,114200,144031585,3870,3870,3870,3870,1
20231213,114100,144027715,3895,3895,3895,3895,0
20231213,114000,144027715,3895,3895,3895,3895,0
20231213,113900,144027715,3895,3895,3895,3895,3
20231213,113800,144016030,3880,3880,3880,3880,0
20231213,113700,144016030,3880,3880,3880,3880,0
20231213,113600,144016030,3880,3880,3880,3880,0
20231213,113500,144016030,3880,3880,3880,3880,189
20231213,113400,143282710,3900,3900,3900,3900,2
20231213,113300,143274910,3890,3890,3890,3890,0
20231213,113200,143274910,3890,3890,3890,3890,0
20231213,113100,143274910,3890,3890,3890,3890,0
20231213,113000,143274910,3890,3890,3890,3890,0
20231213,112900,143274910,3890,3890,3890,3890,0
20231213,112800,143274910,3890,3890,3890,3890,0
20231213,112700,143274910,3890,3890,3890,3890,0
20231213,112600,143274910,3890,3890,3890,3890,0
20231213,112500,143274910,3890,3890,3890,3890,0
20231213,112400,143274910,3890,3890,3890,3890,0
20231213,112300,143274910,3890,3890,3890,3890,0
20231213,112200,143274910,3890,3890,3890,3890,0
20231213,112100,143274910,3890,3880,3890,3880,105
20231213,112000,142867365,3885,3885,3885,3885,0
20231213,111900,142867365,3885,3885,3885,3885,0
20231213,111800,142867365,3885,3885,3885,3885,0
20231213,111700,142867365,3885,3885,3885,3885,0
20231213,111600,142867365,3885,3885,3885,3885,54
20231213,111500,142657575,3880,3890,3890,3880,103
20231213,111400,142257700,3885,3900,3900,3885,900
20231213,111300,138758090,3900,3900,3900,3900,0
20231213,111200,138758090,3900,3900,3900,3900,0
20231213,111100,138758090,3900,3900,3900,3900,0
20231213,111000,138758090,3900,3900,3900,3900,0
20231213,110900,138758090,3900,3900,3900,3900,0
20231213,110800,138758090,3900,3900,3900,3900,11
20231213,110700,138715190,3900,3900,3900,3900,100
20231213,110600,138325190,3900,3900,3900,3900,0
20231213,110500,138325190,3900,3900,3900,3900,3
20231213,110400,138313490,3900,3900,3900,3900,0
20231213,110300,138313490,3900,3900,3900,3900,0
20231213,110200,138313490,3900,3900,3900,3900,329
20231213,110100,137030390,3900,3900,3900,3900,4
20231213,110000,137014790,3900,3900,3900,3900,0
20231213,105900,137014790,3900,3900,3900,3900,100
20231213,105800,136624790,3900,3900,3900,3900,0
20231213,105700,136624790,3900,3900,3900,3900,182
20231213,105600,135914990,3900,3900,3900,3900,0
20231213,105500,135914990,3900,3920,3920,3900,1344
20231213,105400,130669370,3920,3930,3930,3920,313
20231213,105300,129439340,3930,3930,3930,3930,130
20231213,105200,128928440,3930,3935,3935,3930,1020
20231213,105100,124919790,3950,3950,3950,3950,0
20231213,105000,124919790,3950,3930,3950,3930,6
20231213,104900,124896110,3935,3955,3955,3935,85
20231213,104800,124560075,3980,3980,3980,3980,0
20231213,104700,124560075,3980,3980,3980,3980,20
20231213,104600,124480475,3980,3980,3980,3980,0
20231213,104500,124480475,3980,3980,3980,3980,5
20231213,104400,124460575,3980,3980,3980,3980,0
20231213,104300,124460575,3980,3980,3980,3980,0
20231213,104200,124460575,3980,3980,3980,3980,300
20231213,104100,123266575,3950,3950,3950,3950,45
20231213,104000,123088825,3975,3965,3980,3965,550
20231213,103900,120901195,3965,3965,3965,3965,2
20231213,103800,120893265,3980,3980,3980,3980,0
20231213,103700,120893265,3980,3970,3980,3970,420
20231213,103600,119221810,3980,3980,3980,3980,0
20231213,103500,119221810,3980,3975,3980,3975,100
20231213,103400,118824100,3980,3980,3980,3980,0
20231213,103300,118824100,3980,3980,3980,3980,0
20231213,103200,118824100,3980,3950,3980,3950,83
20231213,103100,118494750,3945,3945,3945,3945,0
20231213,103000,118494750,3945,3945,3995,3945,3570
20231213,102900,104315910,3945,3945,3945,3945,0
20231213,102800,104315910,3945,3940,3945,3940,376
20231213,102700,102833060,3935,3935,3935,3935,1000
20231213,102600,98898060,3935,3935,3935,3935,39
20231213,102500,98744595,3940,3940,3940,3940,0
20231213,102400,98744595,3940,3940,3940,3940,0
20231213,102300,98744595,3940,3930,3940,3930,1000
20231213,102200,94805415,3940,3940,3940,3940,0
20231213,102100,94805415,3940,3940,3940,3940,0
20231213,102000,94805415,3940,3930,3940,3930,194
20231213,101900,94041585,3940,3940,3940,3940,0
20231213,101800,94041585,3940,3940,3940,3940,0
20231213,101700,94041585,3940,3940,3940,3940,0
20231213,101600,94041585,3940,3940,3940,3940,0
20231213,101500,94041585,3940,3940,3940,3940,0
20231213,101400,94041585,3940,3940,3940,3940,0
20231213,101300,94041585,3940,3895,3940,3895,9
20231213,101200,94006180,3940,3880,3940,3880,300
20231213,101100,92831585,3850,3855,3855,3850,110
20231213,101000,92408080,3855,3855,3855,3855,221
20231213,100900,91556125,3855,3855,3855,3855,0
20231213,100800,91556125,3855,3855,3855,3855,278
20231213,100700,90484435,3870,3870,3870,3870,289
20231213,100600,89366005,3860,3865,3865,3860,2054
20231213,100500,81432645,3865,3865,3865,3865,315
20231213,100400,80215170,3865,3875,3880,3865,164
20231213,100300,79580705,3870,3870,3870,3870,0
20231213,100200,79580705,3870,3875,3875,3870,1386
20231213,100100,74216660,3875,3890,3890,3875,393
20231213,100000,72688835,3880,3880,3880,3880,366
20231213,095900,71268755,3880,3880,3880,3880,500
20231213,095800,69328755,3880,3880,3880,3880,0
20231213,095700,69328755,3880,3880,3880,3880,0
20231213,095600,69328755,3880,3880,3880,3880,0
20231213,095500,69328755,3880,3880,3880,3880,0
20231213,095400,69328755,3880,3880,3880,3880,0
20231213,095300,69328755,3880,3880,3880,3880,22
20231213,095200,69243395,3880,3880,3880,3880,0
20231213,095100,69243395,3880,3880,3880,3880,0
20231213,095000,69243395,3880,3880,3880,3880,1
20231213,094900,69239515,3850,3850,3850,3850,0
20231213,094800,69239515,3850,3850,3850,3850,0
20231213,094700,69239515,3850,3850,3850,3850,0
20231213,094600,69239515,3850,3850,3850,3850,0
20231213,094500,69239515,3850,3850,3850,3850,0
20231213,094400,69239515,3850,3850,3850,3850,0
20231213,094300,69239515,3850,3855,3855,3850,1800
20231213,094200,62304855,3870,3860,3870,3860,277
20231213,094100,61233315,3860,3860,3860,3860,37
20231213,094000,61090495,3870,3870,3870,3870,0
20231213,093900,61090495,3870,3870,3870,3870,0
20231213,093800,61090495,3870,3840,3870,3830,438
20231213,093700,59406510,3840,3840,3840,3840,10
20231213,093600,59368110,3845,3845,3845,3845,0
20231213,093500,59368110,3845,3850,3850,3845,809
20231213,093400,56253470,3880,3880,3880,3880,1
20231213,093300,56249590,3850,3850,3850,3850,20
20231213,093200,56172590,3850,3860,3880,3850,3340
20231213,093100,43307095,3855,3880,3880,3855,331
20231213,093000,42029585,3880,3880,3880,3880,0
20231213,092900,42029585,3880,3880,3880,3880,3
20231213,092800,42017945,3880,3880,3880,3880,645
20231213,092700,39515345,3880,3880,3880,3880,251
20231213,092600,38541465,3880,3910,3910,3880,2421
20231213,092500,29101750,3915,3920,3920,3915,1356
20231213,092400,23787900,3940,3940,3940,3940,0
20231213,092300,23787900,3940,3940,3940,3940,0
20231213,092200,23787900,3940,3940,3940,3940,208
20231213,092100,22968380,3945,3945,3945,3945,1
20231213,092000,22964435,3935,3935,3935,3935,1
20231213,091900,22960500,3950,3915,3950,3915,46
20231213,091800,22780375,3915,3915,3915,3915,0
20231213,091700,22780375,3915,3915,3915,3915,25
20231213,091600,22682500,3920,3920,3920,3920,40
20231213,091500,22525700,3940,3930,3940,3930,259
20231213,091400,21506540,3930,3930,3930,3910,36
20231213,091300,21365740,3905,3910,3915,3905,439
20231213,091200,19649450,3940,3940,3940,3940,0
20231213,091100,19649450,3940,3940,3940,3940,209
20231213,091000,18825990,3880,3905,3905,3880,100
20231213,090900,18436495,3910,3945,3945,3910,152
20231213,090800,17841475,3950,3950,3950,3950,0
20231213,090700,17841475,3950,3950,3960,3950,510
20231213,090600,15822910,3950,3920,3950,3920,54
20231213,090500,15610965,3920,3880,3920,3880,501
20231213,090400,13667045,3905,3915,3925,3875,707
20231213,090300,10904540,3915,3870,3915,3870,1080
20231213,090200,6695925,3900,3895,3900,3895,500
20231213,090100,4746075,3900,3880,3915,3855,93
20231213,090000,4384200,3900,3925,3925,3900,1117