KissMeData/331920/min/candle-20231208.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231208,210600,81949215,3665,3665,3665,3665,225
20231208,210500,81949215,3665,3665,3665,3665,0
20231208,210400,81949215,3665,3665,3665,3665,0
20231208,210300,81949215,3665,3665,3665,3665,0
20231208,210200,81949215,3665,3665,3665,3665,0
20231208,210100,81949215,3665,3665,3665,3665,0
20231208,210000,81949215,3665,3665,3665,3665,0
20231208,205900,81949215,3665,3665,3665,3665,0
20231208,205800,81949215,3665,3665,3665,3665,0
20231208,205700,81949215,3665,3665,3665,3665,0
20231208,205600,81949215,3665,3665,3665,3665,0
20231208,205500,81949215,3665,3665,3665,3665,0
20231208,205400,81949215,3665,3665,3665,3665,0
20231208,205300,81949215,3665,3665,3665,3665,0
20231208,205200,81949215,3665,3665,3665,3665,0
20231208,205100,81949215,3665,3665,3665,3665,0
20231208,205000,81949215,3665,3665,3665,3665,0
20231208,204900,81949215,3665,3665,3665,3665,0
20231208,204800,81949215,3665,3665,3665,3665,0
20231208,204700,81949215,3665,3665,3665,3665,0
20231208,204600,81949215,3665,3665,3665,3665,0
20231208,204500,81949215,3665,3665,3665,3665,0
20231208,204400,81949215,3665,3665,3665,3665,0
20231208,204300,81949215,3665,3665,3665,3665,0
20231208,204200,81949215,3665,3665,3665,3665,0
20231208,204100,81949215,3665,3665,3665,3665,0
20231208,204000,81949215,3665,3665,3665,3665,0
20231208,203900,81949215,3665,3665,3665,3665,0
20231208,203800,81949215,3665,3665,3665,3665,0
20231208,203700,81949215,3665,3665,3665,3665,0
20231208,203600,81949215,3665,3665,3665,3665,225
20231208,203500,81949215,3665,3665,3665,3665,0
20231208,203400,81949215,3665,3665,3665,3665,0
20231208,203300,81949215,3665,3665,3665,3665,0
20231208,203200,81949215,3665,3665,3665,3665,0
20231208,203100,81949215,3665,3665,3665,3665,0
20231208,203000,81949215,3665,3665,3665,3665,0
20231208,202900,81949215,3665,3665,3665,3665,0
20231208,202800,81949215,3665,3665,3665,3665,0
20231208,202700,81949215,3665,3665,3665,3665,0
20231208,202600,81949215,3665,3665,3665,3665,0
20231208,202500,81949215,3665,3665,3665,3665,0
20231208,202400,81949215,3665,3665,3665,3665,0
20231208,202300,81949215,3665,3665,3665,3665,0
20231208,202200,81949215,3665,3665,3665,3665,0
20231208,202100,81949215,3665,3665,3665,3665,0
20231208,202000,81949215,3665,3665,3665,3665,0
20231208,201900,81949215,3665,3665,3665,3665,0
20231208,201800,81949215,3665,3665,3665,3665,0
20231208,201700,81949215,3665,3665,3665,3665,0
20231208,201600,81949215,3665,3665,3665,3665,0
20231208,201500,81949215,3665,3665,3665,3665,0
20231208,201400,81949215,3665,3665,3665,3665,0
20231208,201300,81949215,3665,3665,3665,3665,0
20231208,201200,81949215,3665,3665,3665,3665,0
20231208,201100,81949215,3665,3665,3665,3665,0
20231208,201000,81949215,3665,3665,3665,3665,0
20231208,200900,81949215,3665,3665,3665,3665,0
20231208,200800,81949215,3665,3665,3665,3665,0
20231208,200700,81949215,3665,3665,3665,3665,0
20231208,200600,81949215,3665,3665,3665,3665,225
20231208,200500,81949215,3665,3665,3665,3665,0
20231208,200400,81949215,3665,3665,3665,3665,0
20231208,200300,81949215,3665,3665,3665,3665,0
20231208,200200,81949215,3665,3665,3665,3665,0
20231208,200100,81949215,3665,3665,3665,3665,0
20231208,200000,81949215,3665,3665,3665,3665,0
20231208,195900,81949215,3665,3665,3665,3665,0
20231208,195800,81949215,3665,3665,3665,3665,0
20231208,195700,81949215,3665,3665,3665,3665,0
20231208,195600,81949215,3665,3665,3665,3665,0
20231208,195500,81949215,3665,3665,3665,3665,0
20231208,195400,81949215,3665,3665,3665,3665,0
20231208,195300,81949215,3665,3665,3665,3665,0
20231208,195200,81949215,3665,3665,3665,3665,0
20231208,195100,81949215,3665,3665,3665,3665,0
20231208,195000,81949215,3665,3665,3665,3665,0
20231208,194900,81949215,3665,3665,3665,3665,0
20231208,194800,81949215,3665,3665,3665,3665,0
20231208,194700,81949215,3665,3665,3665,3665,0
20231208,194600,81949215,3665,3665,3665,3665,0
20231208,194500,81949215,3665,3665,3665,3665,0
20231208,194400,81949215,3665,3665,3665,3665,0
20231208,194300,81949215,3665,3665,3665,3665,0
20231208,194200,81949215,3665,3665,3665,3665,0
20231208,194100,81949215,3665,3665,3665,3665,0
20231208,194000,81949215,3665,3665,3665,3665,0
20231208,193900,81949215,3665,3665,3665,3665,0
20231208,193800,81949215,3665,3665,3665,3665,0
20231208,193700,81949215,3665,3665,3665,3665,0
20231208,193600,81949215,3665,3665,3665,3665,225
20231208,193500,81949215,3665,3665,3665,3665,0
20231208,193400,81949215,3665,3665,3665,3665,0
20231208,193300,81949215,3665,3665,3665,3665,0
20231208,193200,81949215,3665,3665,3665,3665,0
20231208,193100,81949215,3665,3665,3665,3665,0
20231208,193000,81949215,3665,3665,3665,3665,0
20231208,192900,81949215,3665,3665,3665,3665,0
20231208,192800,81949215,3665,3665,3665,3665,0
20231208,192700,81949215,3665,3665,3665,3665,0
20231208,192600,81949215,3665,3665,3665,3665,0
20231208,192500,81949215,3665,3665,3665,3665,0
20231208,192400,81949215,3665,3665,3665,3665,0
20231208,192300,81949215,3665,3665,3665,3665,0
20231208,192200,81949215,3665,3665,3665,3665,0
20231208,192100,81949215,3665,3665,3665,3665,0
20231208,192000,81949215,3665,3665,3665,3665,0
20231208,191900,81949215,3665,3665,3665,3665,0
20231208,191800,81949215,3665,3665,3665,3665,0
20231208,191700,81949215,3665,3665,3665,3665,0
20231208,191600,81949215,3665,3665,3665,3665,0
20231208,191500,81949215,3665,3665,3665,3665,0
20231208,191400,81949215,3665,3665,3665,3665,0
20231208,191300,81949215,3665,3665,3665,3665,0
20231208,191200,81949215,3665,3665,3665,3665,0
20231208,191100,81949215,3665,3665,3665,3665,0
20231208,191000,81949215,3665,3665,3665,3665,0
20231208,190900,81949215,3665,3665,3665,3665,0
20231208,190800,81949215,3665,3665,3665,3665,0
20231208,190700,81949215,3665,3665,3665,3665,0
20231208,190600,81949215,3665,3665,3665,3665,225
20231208,190500,81949215,3665,3665,3665,3665,0
20231208,190400,81949215,3665,3665,3665,3665,0
20231208,190300,81949215,3665,3665,3665,3665,0
20231208,190200,81949215,3665,3665,3665,3665,0
20231208,190100,81949215,3665,3665,3665,3665,0
20231208,190000,81949215,3665,3665,3665,3665,0
20231208,185900,81949215,3665,3665,3665,3665,0
20231208,185800,81949215,3665,3665,3665,3665,0
20231208,185700,81949215,3665,3665,3665,3665,0
20231208,185600,81949215,3665,3665,3665,3665,0
20231208,185500,81949215,3665,3665,3665,3665,0
20231208,185400,81949215,3665,3665,3665,3665,0
20231208,185300,81949215,3665,3665,3665,3665,0
20231208,185200,81949215,3665,3665,3665,3665,0
20231208,185100,81949215,3665,3665,3665,3665,0
20231208,185000,81949215,3665,3665,3665,3665,0
20231208,184900,81949215,3665,3665,3665,3665,0
20231208,184800,81949215,3665,3665,3665,3665,0
20231208,184700,81949215,3665,3665,3665,3665,0
20231208,184600,81949215,3665,3665,3665,3665,0
20231208,184500,81949215,3665,3665,3665,3665,0
20231208,184400,81949215,3665,3665,3665,3665,0
20231208,184300,81949215,3665,3665,3665,3665,0
20231208,184200,81949215,3665,3665,3665,3665,0
20231208,184100,81949215,3665,3665,3665,3665,0
20231208,184000,81949215,3665,3665,3665,3665,0
20231208,183900,81949215,3665,3665,3665,3665,0
20231208,183800,81949215,3665,3665,3665,3665,0
20231208,183700,81949215,3665,3665,3665,3665,0
20231208,183600,81949215,3665,3665,3665,3665,225
20231208,183500,81949215,3665,3665,3665,3665,0
20231208,183400,81949215,3665,3665,3665,3665,0
20231208,183300,81949215,3665,3665,3665,3665,0
20231208,183200,81949215,3665,3665,3665,3665,0
20231208,183100,81949215,3665,3665,3665,3665,0
20231208,183000,81949215,3665,3665,3665,3665,0
20231208,182900,81949215,3665,3665,3665,3665,0
20231208,182800,81949215,3665,3665,3665,3665,0
20231208,182700,81949215,3665,3665,3665,3665,0
20231208,182600,81949215,3665,3665,3665,3665,0
20231208,182500,81949215,3665,3665,3665,3665,0
20231208,182400,81949215,3665,3665,3665,3665,0
20231208,182300,81949215,3665,3665,3665,3665,0
20231208,182200,81949215,3665,3665,3665,3665,0
20231208,182100,81949215,3665,3665,3665,3665,0
20231208,182000,81949215,3665,3665,3665,3665,0
20231208,181900,81949215,3665,3665,3665,3665,0
20231208,181800,81949215,3665,3665,3665,3665,0
20231208,181700,81949215,3665,3665,3665,3665,0
20231208,181600,81949215,3665,3665,3665,3665,0
20231208,181500,81949215,3665,3665,3665,3665,0
20231208,181400,81949215,3665,3665,3665,3665,0
20231208,181300,81949215,3665,3665,3665,3665,0
20231208,181200,81949215,3665,3665,3665,3665,0
20231208,181100,81949215,3665,3665,3665,3665,0
20231208,181000,81949215,3665,3665,3665,3665,0
20231208,180900,81949215,3665,3665,3665,3665,0
20231208,180800,81949215,3665,3665,3665,3665,0
20231208,180700,81949215,3665,3665,3665,3665,0
20231208,180600,81949215,3665,3665,3665,3665,225
20231208,180500,81949215,3665,3665,3665,3665,0
20231208,180400,81949215,3665,3665,3665,3665,0
20231208,180300,81949215,3665,3665,3665,3665,0
20231208,180200,81949215,3665,3665,3665,3665,0
20231208,180100,81949215,3665,3665,3665,3665,0
20231208,180000,81949215,3665,3665,3665,3665,0
20231208,175900,81949215,3665,3665,3665,3665,0
20231208,175800,81949215,3665,3665,3665,3665,0
20231208,175700,81949215,3665,3665,3665,3665,0
20231208,175600,81949215,3665,3665,3665,3665,0
20231208,175500,81949215,3665,3665,3665,3665,0
20231208,175400,81949215,3665,3665,3665,3665,0
20231208,175300,81949215,3665,3665,3665,3665,0
20231208,175200,81949215,3665,3665,3665,3665,0
20231208,175100,81949215,3665,3665,3665,3665,0
20231208,175000,81949215,3665,3665,3665,3665,0
20231208,174900,81949215,3665,3665,3665,3665,0
20231208,174800,81949215,3665,3665,3665,3665,0
20231208,174700,81949215,3665,3665,3665,3665,0
20231208,174600,81949215,3665,3665,3665,3665,0
20231208,174500,81949215,3665,3665,3665,3665,0
20231208,174400,81949215,3665,3665,3665,3665,0
20231208,174300,81949215,3665,3665,3665,3665,0
20231208,174200,81949215,3665,3665,3665,3665,0
20231208,174100,81949215,3665,3665,3665,3665,0
20231208,174000,81949215,3665,3665,3665,3665,0
20231208,173900,81949215,3665,3665,3665,3665,0
20231208,173800,81949215,3665,3665,3665,3665,0
20231208,173700,81949215,3665,3665,3665,3665,0
20231208,173600,81949215,3665,3665,3665,3665,225
20231208,173500,81949215,3665,3665,3665,3665,0
20231208,173400,81949215,3665,3665,3665,3665,0
20231208,173300,81949215,3665,3665,3665,3665,0
20231208,173200,81949215,3665,3665,3665,3665,0
20231208,173100,81949215,3665,3665,3665,3665,0
20231208,173000,81949215,3665,3665,3665,3665,0
20231208,172900,81949215,3665,3665,3665,3665,0
20231208,172800,81949215,3665,3665,3665,3665,0
20231208,172700,81949215,3665,3665,3665,3665,0
20231208,172600,81949215,3665,3665,3665,3665,0
20231208,172500,81949215,3665,3665,3665,3665,0
20231208,172400,81949215,3665,3665,3665,3665,0
20231208,172300,81949215,3665,3665,3665,3665,0
20231208,172200,81949215,3665,3665,3665,3665,0
20231208,172100,81949215,3665,3665,3665,3665,0
20231208,172000,81949215,3665,3665,3665,3665,0
20231208,171900,81949215,3665,3665,3665,3665,0
20231208,171800,81949215,3665,3665,3665,3665,0
20231208,171700,81949215,3665,3665,3665,3665,0
20231208,171600,81949215,3665,3665,3665,3665,0
20231208,171500,81949215,3665,3665,3665,3665,0
20231208,171400,81949215,3665,3665,3665,3665,0
20231208,171300,81949215,3665,3665,3665,3665,0
20231208,171200,81949215,3665,3665,3665,3665,0
20231208,171100,81949215,3665,3665,3665,3665,0
20231208,171000,81949215,3665,3665,3665,3665,0
20231208,170900,81949215,3665,3665,3665,3665,0
20231208,170800,81949215,3665,3665,3665,3665,0
20231208,170700,81949215,3665,3665,3665,3665,0
20231208,170600,81949215,3665,3665,3665,3665,225
20231208,170500,81949215,3665,3665,3665,3665,0
20231208,170400,81949215,3665,3665,3665,3665,0
20231208,170300,81949215,3665,3665,3665,3665,0
20231208,170200,81949215,3665,3665,3665,3665,0
20231208,170100,81949215,3665,3665,3665,3665,0
20231208,170000,81949215,3665,3665,3665,3665,0
20231208,165900,81949215,3665,3665,3665,3665,0
20231208,165800,81949215,3665,3665,3665,3665,0
20231208,165700,81949215,3665,3665,3665,3665,0
20231208,165600,81949215,3665,3665,3665,3665,0
20231208,165500,81949215,3665,3665,3665,3665,0
20231208,165400,81949215,3665,3665,3665,3665,0
20231208,165300,81949215,3665,3665,3665,3665,0
20231208,165200,81949215,3665,3665,3665,3665,0
20231208,165100,81949215,3665,3665,3665,3665,0
20231208,165000,81949215,3665,3665,3665,3665,0
20231208,164900,81949215,3665,3665,3665,3665,0
20231208,164800,81949215,3665,3665,3665,3665,0
20231208,164700,81949215,3665,3665,3665,3665,0
20231208,164600,81949215,3665,3665,3665,3665,0
20231208,164500,81949215,3665,3665,3665,3665,0
20231208,164400,81949215,3665,3665,3665,3665,0
20231208,164300,81949215,3665,3665,3665,3665,0
20231208,164200,81949215,3665,3665,3665,3665,0
20231208,164100,81949215,3665,3665,3665,3665,0
20231208,164000,81949215,3665,3665,3665,3665,0
20231208,163900,81949215,3665,3665,3665,3665,0
20231208,163800,81949215,3665,3665,3665,3665,0
20231208,163700,81949215,3665,3665,3665,3665,0
20231208,163600,81949215,3665,3665,3665,3665,225
20231208,163500,81949215,3665,3665,3665,3665,0
20231208,163400,81949215,3665,3665,3665,3665,0
20231208,163300,81949215,3665,3665,3665,3665,0
20231208,163200,81949215,3665,3665,3665,3665,0
20231208,163100,81949215,3665,3665,3665,3665,0
20231208,163000,81949215,3665,3665,3665,3665,0
20231208,162900,81949215,3665,3665,3665,3665,0
20231208,162800,81949215,3665,3665,3665,3665,0
20231208,162700,81949215,3665,3665,3665,3665,0
20231208,162600,81949215,3665,3665,3665,3665,0
20231208,162500,81949215,3665,3665,3665,3665,0
20231208,162400,81949215,3665,3665,3665,3665,0
20231208,162300,81949215,3665,3665,3665,3665,0
20231208,162200,81949215,3665,3665,3665,3665,0
20231208,162100,81949215,3665,3665,3665,3665,0
20231208,162000,81949215,3665,3665,3665,3665,0
20231208,161900,81949215,3665,3665,3665,3665,0
20231208,161800,81949215,3665,3665,3665,3665,0
20231208,161700,81949215,3665,3665,3665,3665,0
20231208,161600,81949215,3665,3665,3665,3665,0
20231208,161500,81949215,3665,3665,3665,3665,0
20231208,161400,81949215,3665,3665,3665,3665,0
20231208,161300,81949215,3665,3665,3665,3665,0
20231208,161200,81949215,3665,3665,3665,3665,0
20231208,161100,81949215,3665,3665,3665,3665,0
20231208,161000,81949215,3665,3665,3665,3665,0
20231208,160900,81949215,3665,3665,3665,3665,0
20231208,160800,81949215,3665,3665,3665,3665,0
20231208,160700,81949215,3665,3665,3665,3665,0
20231208,160600,81949215,3665,3665,3665,3665,225
20231208,160500,81949215,3665,3665,3665,3665,0
20231208,160400,81949215,3665,3665,3665,3665,0
20231208,160300,81949215,3665,3665,3665,3665,0
20231208,160200,81949215,3665,3665,3665,3665,0
20231208,160100,81949215,3665,3665,3665,3665,0
20231208,160000,81949215,3665,3665,3665,3665,0
20231208,155900,81949215,3665,3665,3665,3665,0
20231208,155800,81949215,3665,3665,3665,3665,0
20231208,155700,81949215,3665,3665,3665,3665,0
20231208,155600,81949215,3665,3665,3665,3665,0
20231208,155500,81949215,3665,3665,3665,3665,0
20231208,155400,81949215,3665,3665,3665,3665,0
20231208,155300,81949215,3665,3665,3665,3665,0
20231208,155200,81949215,3665,3665,3665,3665,0
20231208,155100,81949215,3665,3665,3665,3665,0
20231208,155000,81949215,3665,3665,3665,3665,0
20231208,154900,81949215,3665,3665,3665,3665,0
20231208,154800,81949215,3665,3665,3665,3665,0
20231208,154700,81949215,3665,3665,3665,3665,0
20231208,154600,81949215,3665,3665,3665,3665,0
20231208,154500,81949215,3665,3665,3665,3665,0
20231208,154400,81949215,3665,3665,3665,3665,0
20231208,154300,81949215,3665,3665,3665,3665,0
20231208,154200,81949215,3665,3665,3665,3665,0
20231208,154100,81949215,3665,3665,3665,3665,0
20231208,154000,81949215,3665,3665,3665,3665,0
20231208,153900,81949215,3665,3665,3665,3665,0
20231208,153800,81949215,3665,3665,3665,3665,0
20231208,153700,81949215,3665,3665,3665,3665,0
20231208,153600,81949215,3665,3665,3665,3665,225
20231208,153500,81949215,3665,3665,3665,3665,0
20231208,153400,81949215,3665,3665,3665,3665,0
20231208,153300,81949215,3665,3665,3665,3665,0
20231208,153200,81949215,3665,3665,3665,3665,0
20231208,153100,81949215,3665,3665,3665,3665,0
20231208,153000,81949215,3665,3665,3665,3665,225
20231208,152900,81124590,3695,3695,3695,3695,0
20231208,152800,81124590,3695,3695,3695,3695,0
20231208,152700,81124590,3695,3695,3695,3695,0
20231208,152600,81124590,3695,3695,3695,3695,0
20231208,152500,81124590,3695,3695,3695,3695,0
20231208,152400,81124590,3695,3695,3695,3695,0
20231208,152300,81124590,3695,3695,3695,3695,0
20231208,152200,81124590,3695,3695,3695,3695,0
20231208,152100,81124590,3695,3695,3695,3695,0
20231208,152000,81124590,3695,3695,3695,3695,0
20231208,151900,81124590,3695,3695,3695,3695,0
20231208,151800,81124590,3695,3690,3695,3690,22
20231208,151700,81043405,3695,3695,3695,3695,0
20231208,151600,81043405,3695,3670,3695,3660,685
20231208,151500,78535880,3700,3695,3700,3695,7
20231208,151400,78509990,3695,3695,3695,3695,0
20231208,151300,78509990,3695,3695,3695,3695,2
20231208,151200,78502600,3700,3695,3700,3695,7
20231208,151100,78476730,3695,3695,3695,3695,1
20231208,151000,78473035,3660,3695,3695,3660,4115
20231208,150900,63406765,3700,3700,3700,3700,1
20231208,150800,63403065,3725,3725,3725,3725,0
20231208,150700,63403065,3725,3725,3725,3725,0
20231208,150600,63403065,3725,3725,3725,3725,0
20231208,150500,63403065,3725,3725,3725,3725,0
20231208,150400,63403065,3725,3725,3725,3725,0
20231208,150300,63403065,3725,3725,3725,3725,0
20231208,150200,63403065,3725,3725,3725,3725,0
20231208,150100,63403065,3725,3725,3725,3725,0
20231208,150000,63403065,3725,3725,3725,3725,0
20231208,145900,63403065,3725,3690,3725,3690,11
20231208,145800,63362440,3720,3720,3720,3720,0
20231208,145700,63362440,3720,3720,3720,3720,0
20231208,145600,63362440,3720,3720,3720,3720,0
20231208,145500,63362440,3720,3720,3720,3720,0
20231208,145400,63362440,3720,3720,3720,3720,0
20231208,145300,63362440,3720,3720,3720,3720,0
20231208,145200,63362440,3720,3720,3720,3720,0
20231208,145100,63362440,3720,3720,3720,3720,0
20231208,145000,63362440,3720,3720,3720,3720,60
20231208,144900,63139240,3720,3720,3720,3720,200
20231208,144800,62395240,3720,3725,3725,3720,20
20231208,144700,62320820,3755,3755,3755,3755,0
20231208,144600,62320820,3755,3755,3755,3755,0
20231208,144500,62320820,3755,3755,3755,3755,0
20231208,144400,62320820,3755,3755,3755,3755,1
20231208,144300,62317065,3720,3720,3720,3720,7
20231208,144200,62291025,3720,3720,3720,3720,0
20231208,144100,62291025,3720,3720,3720,3720,0
20231208,144000,62291025,3720,3720,3720,3720,15
20231208,143900,62235225,3755,3755,3755,3755,0
20231208,143800,62235225,3755,3720,3755,3720,12
20231208,143700,62190200,3760,3760,3760,3760,0
20231208,143600,62190200,3760,3760,3760,3760,0
20231208,143500,62190200,3760,3760,3760,3760,0
20231208,143400,62190200,3760,3760,3760,3760,0
20231208,143300,62190200,3760,3760,3760,3760,0
20231208,143200,62190200,3760,3760,3760,3760,0
20231208,143100,62190200,3760,3760,3760,3760,0
20231208,143000,62190200,3760,3750,3760,3750,2
20231208,142900,62182690,3760,3760,3760,3760,0
20231208,142800,62182690,3760,3755,3760,3755,5
20231208,142700,62163900,3720,3720,3720,3720,0
20231208,142600,62163900,3720,3715,3720,3715,234
20231208,142500,61293940,3715,3715,3715,3715,0
20231208,142400,61293940,3715,3715,3715,3715,0
20231208,142300,61293940,3715,3715,3715,3715,0
20231208,142200,61293940,3715,3705,3715,3705,100
20231208,142100,60922950,3705,3705,3705,3705,0
20231208,142000,60922950,3705,3705,3705,3705,1
20231208,141900,60919245,3705,3705,3705,3705,0
20231208,141800,60919245,3705,3705,3705,3705,0
20231208,141700,60919245,3705,3705,3705,3705,0
20231208,141600,60919245,3705,3705,3705,3705,0
20231208,141500,60919245,3705,3705,3705,3705,0
20231208,141400,60919245,3705,3705,3705,3705,0
20231208,141300,60919245,3705,3705,3705,3705,0
20231208,141200,60919245,3705,3705,3705,3705,0
20231208,141100,60919245,3705,3705,3705,3705,0
20231208,141000,60919245,3705,3705,3705,3705,0
20231208,140900,60919245,3705,3705,3705,3705,0
20231208,140800,60919245,3705,3705,3705,3705,0
20231208,140700,60919245,3705,3705,3705,3705,0
20231208,140600,60919245,3705,3705,3705,3705,100
20231208,140500,60548745,3705,3700,3705,3700,300
20231208,140400,59437540,3690,3695,3700,3690,305
20231208,140300,58309800,3690,3690,3690,3690,0
20231208,140200,58309800,3690,3690,3690,3690,0
20231208,140100,58309800,3690,3695,3695,3690,58
20231208,140000,58095550,3705,3705,3705,3705,0
20231208,135900,58095550,3705,3705,3705,3705,0
20231208,135800,58095550,3705,3705,3705,3705,0
20231208,135700,58095550,3705,3705,3705,3705,0
20231208,135600,58095550,3705,3705,3705,3705,0
20231208,135500,58095550,3705,3705,3705,3705,0
20231208,135400,58095550,3705,3705,3705,3705,0
20231208,135300,58095550,3705,3705,3705,3705,30
20231208,135200,57984400,3705,3705,3705,3705,0
20231208,135100,57984400,3705,3705,3705,3705,0
20231208,135000,57984400,3705,3705,3705,3705,0
20231208,134900,57984400,3705,3705,3705,3705,0
20231208,134800,57984400,3705,3705,3705,3705,0
20231208,134700,57984400,3705,3705,3705,3705,0
20231208,134600,57984400,3705,3705,3705,3705,0
20231208,134500,57984400,3705,3705,3705,3705,0
20231208,134400,57984400,3705,3705,3705,3705,0
20231208,134300,57984400,3705,3705,3705,3705,0
20231208,134200,57984400,3705,3705,3705,3705,0
20231208,134100,57984400,3705,3705,3705,3705,0
20231208,134000,57984400,3705,3705,3705,3705,0
20231208,133900,57984400,3705,3705,3705,3705,0
20231208,133800,57984400,3705,3705,3705,3705,0
20231208,133700,57984400,3705,3705,3705,3705,0
20231208,133600,57984400,3705,3705,3705,3705,0
20231208,133500,57984400,3705,3705,3705,3705,1
20231208,133400,57980695,3700,3700,3700,3700,0
20231208,133300,57980695,3700,3700,3700,3700,9
20231208,133200,57947395,3700,3700,3700,3700,0
20231208,133100,57947395,3700,3700,3700,3700,0
20231208,133000,57947395,3700,3700,3700,3700,2
20231208,132900,57939995,3700,3700,3700,3700,0
20231208,132800,57939995,3700,3700,3700,3700,0
20231208,132700,57939995,3700,3700,3700,3700,1
20231208,132600,57936295,3700,3700,3700,3700,0
20231208,132500,57936295,3700,3700,3700,3700,0
20231208,132400,57936295,3700,3700,3700,3700,8
20231208,132300,57906695,3705,3705,3705,3705,0
20231208,132200,57906695,3705,3705,3705,3705,0
20231208,132100,57906695,3705,3705,3705,3705,0
20231208,132000,57906695,3705,3705,3705,3705,0
20231208,131900,57906695,3705,3705,3705,3705,0
20231208,131800,57906695,3705,3705,3705,3705,0
20231208,131700,57906695,3705,3700,3705,3700,2
20231208,131600,57899290,3690,3690,3690,3690,0
20231208,131500,57899290,3690,3690,3690,3690,0
20231208,131400,57899290,3690,3690,3690,3690,0
20231208,131300,57899290,3690,3690,3690,3690,0
20231208,131200,57899290,3690,3690,3690,3690,0
20231208,131100,57899290,3690,3690,3690,3690,0
20231208,131000,57899290,3690,3690,3690,3690,0
20231208,130900,57899290,3690,3690,3690,3690,0
20231208,130800,57899290,3690,3690,3690,3690,1
20231208,130700,57895600,3690,3690,3690,3690,2
20231208,130600,57888220,3690,3690,3690,3690,0
20231208,130500,57888220,3690,3690,3690,3690,0
20231208,130400,57888220,3690,3690,3690,3690,50
20231208,130300,57703720,3705,3705,3705,3705,0
20231208,130200,57703720,3705,3705,3705,3705,0
20231208,130100,57703720,3705,3705,3705,3705,0
20231208,130000,57703720,3705,3705,3705,3705,0
20231208,125900,57703720,3705,3705,3705,3705,0
20231208,125800,57703720,3705,3705,3705,3705,0
20231208,125700,57703720,3705,3705,3705,3705,50
20231208,125600,57518470,3700,3700,3700,3700,0
20231208,125500,57518470,3700,3700,3700,3700,0
20231208,125400,57518470,3700,3700,3700,3700,0
20231208,125300,57518470,3700,3700,3700,3700,529
20231208,125200,55561170,3700,3690,3700,3690,471
20231208,125100,53819470,3695,3695,3695,3695,0
20231208,125000,53819470,3695,3695,3695,3695,0
20231208,124900,53819470,3695,3695,3695,3695,0
20231208,124800,53819470,3695,3690,3695,3690,49
20231208,124700,53638430,3695,3695,3695,3695,0
20231208,124600,53638430,3695,3695,3695,3695,0
20231208,124500,53638430,3695,3695,3695,3695,55
20231208,124400,53435205,3695,3695,3695,3695,1
20231208,124300,53431510,3690,3690,3690,3690,1
20231208,124200,53427820,3680,3680,3680,3680,0
20231208,124100,53427820,3680,3680,3680,3680,0
20231208,124000,53427820,3680,3680,3680,3680,0
20231208,123900,53427820,3680,3680,3680,3680,1
20231208,123800,53424140,3680,3680,3680,3680,0
20231208,123700,53424140,3680,3680,3680,3680,4
20231208,123600,53409420,3680,3680,3680,3680,3
20231208,123500,53398380,3655,3655,3655,3655,0
20231208,123400,53398380,3655,3655,3655,3655,0
20231208,123300,53398380,3655,3655,3655,3655,0
20231208,123200,53398380,3655,3655,3655,3655,0
20231208,123100,53398380,3655,3655,3655,3655,0
20231208,123000,53398380,3655,3655,3655,3655,1
20231208,122900,53394725,3655,3655,3655,3655,743
20231208,122800,50679060,3655,3655,3655,3655,202
20231208,122700,49940750,3655,3655,3655,3655,202
20231208,122600,49202440,3655,3655,3655,3655,10
20231208,122500,49165890,3655,3655,3655,3655,1300
20231208,122400,44414390,3645,3645,3645,3645,1
20231208,122300,44410745,3655,3655,3655,3655,500
20231208,122200,42583245,3655,3655,3655,3655,130
20231208,122100,42108095,3650,3650,3650,3650,67
20231208,122000,41863545,3650,3650,3650,3650,352
20231208,121900,40578745,3655,3655,3655,3655,2
20231208,121800,40571435,3655,3655,3655,3655,0
20231208,121700,40571435,3655,3655,3655,3655,0
20231208,121600,40571435,3655,3655,3655,3655,1
20231208,121500,40567780,3650,3650,3650,3650,1
20231208,121400,40564130,3650,3655,3655,3650,659
20231208,121300,38155880,3660,3665,3665,3660,502
20231208,121200,36318555,3665,3665,3665,3665,0
20231208,121100,36318555,3665,3665,3665,3665,0
20231208,121000,36318555,3665,3665,3665,3665,0
20231208,120900,36318555,3665,3665,3665,3665,21
20231208,120800,36241590,3680,3680,3680,3680,0
20231208,120700,36241590,3680,3680,3680,3680,0
20231208,120600,36241590,3680,3680,3680,3680,0
20231208,120500,36241590,3680,3680,3680,3680,0
20231208,120400,36241590,3680,3680,3680,3680,0
20231208,120300,36241590,3680,3680,3680,3680,0
20231208,120200,36241590,3680,3680,3680,3680,0
20231208,120100,36241590,3680,3680,3680,3680,0
20231208,120000,36241590,3680,3655,3680,3655,5
20231208,115900,36223235,3670,3665,3670,3665,28
20231208,115800,36120530,3655,3655,3655,3655,1
20231208,115700,36116875,3655,3655,3655,3655,1
20231208,115600,36113220,3670,3670,3670,3670,0
20231208,115500,36113220,3670,3670,3670,3670,1
20231208,115400,36109550,3655,3655,3655,3655,0
20231208,115300,36109550,3655,3655,3655,3655,0
20231208,115200,36109550,3655,3655,3655,3655,500
20231208,115100,34282050,3655,3655,3655,3655,0
20231208,115000,34282050,3655,3655,3655,3655,0
20231208,114900,34282050,3655,3655,3655,3655,0
20231208,114800,34282050,3655,3655,3655,3655,0
20231208,114700,34282050,3655,3690,3690,3655,2
20231208,114600,34274705,3655,3655,3655,3655,0
20231208,114500,34274705,3655,3655,3655,3655,1
20231208,114400,34271050,3695,3655,3695,3655,4
20231208,114300,34256320,3695,3695,3695,3655,7
20231208,114200,34230595,3670,3670,3670,3670,0
20231208,114100,34230595,3670,3670,3670,3670,0
20231208,114000,34230595,3670,3695,3695,3670,2
20231208,113900,34223230,3670,3670,3670,3670,1
20231208,113800,34219560,3695,3695,3695,3695,0
20231208,113700,34219560,3695,3695,3695,3695,0
20231208,113600,34219560,3695,3695,3695,3695,1
20231208,113500,34215865,3670,3670,3670,3670,0
20231208,113400,34215865,3670,3670,3670,3670,0
20231208,113300,34215865,3670,3670,3670,3670,0
20231208,113200,34215865,3670,3670,3670,3670,1010
20231208,113100,30509165,3670,3670,3670,3670,0
20231208,113000,30509165,3670,3670,3670,3670,1
20231208,112900,30505495,3695,3695,3695,3695,0
20231208,112800,30505495,3695,3695,3695,3695,65
20231208,112700,30265320,3695,3695,3695,3695,2
20231208,112600,30257930,3695,3695,3695,3695,0
20231208,112500,30257930,3695,3695,3695,3695,0
20231208,112400,30257930,3695,3695,3695,3695,16
20231208,112300,30198810,3695,3695,3695,3695,0
20231208,112200,30198810,3695,3695,3695,3695,0
20231208,112100,30198810,3695,3690,3695,3690,17
20231208,112000,30136020,3695,3695,3695,3695,0
20231208,111900,30136020,3695,3695,3695,3695,0
20231208,111800,30136020,3695,3695,3695,3695,0
20231208,111700,30136020,3695,3695,3695,3695,0
20231208,111600,30136020,3695,3695,3695,3695,0
20231208,111500,30136020,3695,3695,3695,3695,0
20231208,111400,30136020,3695,3695,3695,3695,70
20231208,111300,29877370,3670,3670,3670,3670,0
20231208,111200,29877370,3670,3670,3670,3670,0
20231208,111100,29877370,3670,3670,3670,3670,0
20231208,111000,29877370,3670,3670,3670,3670,0
20231208,110900,29877370,3670,3695,3695,3670,3
20231208,110800,29866310,3695,3695,3695,3695,1
20231208,110700,29862615,3665,3690,3700,3665,19
20231208,110600,29792520,3700,3700,3700,3700,0
20231208,110500,29792520,3700,3695,3700,3695,51
20231208,110400,29603825,3700,3680,3700,3680,106
20231208,110300,29212875,3680,3670,3685,3670,357
20231208,110200,27898625,3640,3650,3650,3640,600
20231208,110100,25714210,3680,3680,3680,3680,0
20231208,110000,25714210,3680,3680,3680,3680,0
20231208,105900,25714210,3680,3680,3680,3680,0
20231208,105800,25714210,3680,3680,3680,3680,0
20231208,105700,25714210,3680,3680,3680,3680,0
20231208,105600,25714210,3680,3680,3680,3680,0
20231208,105500,25714210,3680,3680,3680,3680,0
20231208,105400,25714210,3680,3680,3680,3680,0
20231208,105300,25714210,3680,3680,3680,3680,0
20231208,105200,25714210,3680,3670,3680,3670,20
20231208,105100,25640700,3650,3650,3650,3650,0
20231208,105000,25640700,3650,3650,3650,3650,53
20231208,104900,25447250,3680,3680,3680,3680,0
20231208,104800,25447250,3680,3680,3680,3680,0
20231208,104700,25447250,3680,3680,3680,3680,0
20231208,104600,25447250,3680,3680,3680,3680,0
20231208,104500,25447250,3680,3680,3680,3680,0
20231208,104400,25447250,3680,3645,3680,3645,142
20231208,104300,24925190,3665,3665,3665,3665,1
20231208,104200,24921525,3650,3650,3650,3650,0
20231208,104100,24921525,3650,3650,3650,3650,0
20231208,104000,24921525,3650,3650,3650,3650,0
20231208,103900,24921525,3650,3650,3650,3650,0
20231208,103800,24921525,3650,3650,3650,3650,1
20231208,103700,24917875,3685,3660,3685,3660,72
20231208,103600,24653530,3640,3640,3640,3640,150
20231208,103500,24107530,3640,3640,3640,3640,108
20231208,103400,23714410,3640,3640,3640,3640,0
20231208,103300,23714410,3640,3640,3640,3640,1
20231208,103200,23710770,3660,3660,3660,3660,0
20231208,103100,23710770,3660,3650,3660,3645,235
20231208,103000,22853975,3665,3655,3665,3640,741
20231208,102900,20153015,3700,3700,3700,3700,0
20231208,102800,20153015,3700,3695,3700,3690,14
20231208,102700,20101265,3655,3655,3655,3655,2
20231208,102600,20093955,3700,3655,3700,3650,90
20231208,102500,19765015,3655,3655,3655,3655,0
20231208,102400,19765015,3655,3655,3655,3655,1
20231208,102300,19761360,3710,3710,3710,3710,0
20231208,102200,19761360,3710,3700,3710,3695,15
20231208,102100,19705880,3655,3670,3670,3655,169
20231208,102000,19087530,3685,3685,3685,3685,0
20231208,101900,19087530,3685,3685,3685,3685,65
20231208,101800,18848005,3685,3685,3685,3685,133
20231208,101700,18357900,3685,3685,3685,3685,2
20231208,101600,18350530,3670,3670,3670,3670,0
20231208,101500,18350530,3670,3690,3690,3670,130
20231208,101400,17873025,3720,3720,3720,3720,0
20231208,101300,17873025,3720,3685,3720,3685,40
20231208,101200,17725415,3690,3690,3690,3690,0
20231208,101100,17725415,3690,3690,3690,3690,0
20231208,101000,17725415,3690,3690,3690,3690,0
20231208,100900,17725415,3690,3690,3690,3690,1
20231208,100800,17721725,3645,3700,3700,3645,1284
20231208,100700,13033955,3715,3710,3715,3710,7
20231208,100600,13007980,3710,3710,3710,3710,1
20231208,100500,13004270,3700,3710,3710,3700,128
20231208,100400,12530510,3715,3715,3715,3715,16
20231208,100300,12471070,3720,3720,3720,3720,0
20231208,100200,12471070,3720,3720,3720,3720,0
20231208,100100,12471070,3720,3720,3720,3720,0
20231208,100000,12471070,3720,3720,3720,3720,0
20231208,095900,12471070,3720,3720,3720,3720,0
20231208,095800,12471070,3720,3720,3720,3720,6
20231208,095700,12448750,3725,3725,3725,3725,5
20231208,095600,12430125,3730,3755,3755,3730,716
20231208,095500,9758335,3760,3760,3760,3760,1
20231208,095400,9754575,3760,3760,3760,3760,0
20231208,095300,9754575,3760,3760,3760,3760,1
20231208,095200,9750815,3770,3770,3770,3770,0
20231208,095100,9750815,3770,3770,3770,3770,0
20231208,095000,9750815,3770,3770,3770,3770,0
20231208,094900,9750815,3770,3770,3770,3770,0
20231208,094800,9750815,3770,3770,3770,3770,1
20231208,094700,9747045,3755,3755,3755,3755,0
20231208,094600,9747045,3755,3755,3755,3755,3
20231208,094500,9735780,3755,3755,3755,3755,0
20231208,094400,9735780,3755,3765,3765,3755,10
20231208,094300,9698210,3775,3775,3775,3775,0
20231208,094200,9698210,3775,3775,3775,3775,0
20231208,094100,9698210,3775,3775,3775,3775,0
20231208,094000,9698210,3775,3775,3775,3775,1
20231208,093900,9694435,3775,3775,3775,3775,0
20231208,093800,9694435,3775,3770,3775,3770,10
20231208,093700,9656705,3775,3765,3775,3765,32
20231208,093600,9536090,3765,3765,3765,3765,0
20231208,093500,9536090,3765,3765,3765,3765,1
20231208,093400,9532325,3760,3760,3760,3760,1
20231208,093300,9528565,3770,3770,3770,3770,0
20231208,093200,9528565,3770,3770,3770,3770,0
20231208,093100,9528565,3770,3770,3770,3770,0
20231208,093000,9528565,3770,3770,3770,3770,1
20231208,092900,9524795,3770,3770,3770,3770,0
20231208,092800,9524795,3770,3760,3770,3760,5
20231208,092700,9505975,3770,3770,3770,3770,0
20231208,092600,9505975,3770,3765,3770,3765,3
20231208,092500,9494675,3770,3760,3770,3760,26
20231208,092400,9396905,3760,3760,3760,3760,0
20231208,092300,9396905,3760,3760,3760,3750,12
20231208,092200,9351820,3765,3765,3765,3765,4
20231208,092100,9336760,3775,3775,3775,3775,0
20231208,092000,9336760,3775,3775,3775,3775,0
20231208,091900,9336760,3775,3775,3775,3775,0
20231208,091800,9336760,3775,3690,3775,3690,85
20231208,091700,9020765,3695,3660,3695,3660,286
20231208,091600,7973840,3645,3645,3645,3645,0
20231208,091500,7973840,3645,3680,3680,3645,184
20231208,091400,7298470,3685,3690,3690,3685,110
20231208,091300,6893115,3685,3695,3695,3685,235
20231208,091200,6025115,3720,3710,3720,3695,92
20231208,091100,5685010,3745,3745,3745,3745,0
20231208,091000,5685010,3745,3745,3745,3745,0
20231208,090900,5685010,3745,3745,3745,3745,0
20231208,090800,5685010,3745,3750,3750,3745,336
20231208,090700,4425025,3730,3825,3880,3730,938
20231208,090600,845940,3800,3765,3800,3760,32
20231208,090500,725170,3770,3770,3770,3770,103
20231208,090400,336860,3770,3770,3770,3770,0
20231208,090300,336860,3770,3770,3770,3770,0
20231208,090200,336860,3770,3760,3770,3760,6
20231208,090100,314290,3765,3700,3765,3700,2
20231208,090000,306825,3700,3695,3700,3695,83