KissMeData/220180/min/candle-20231205.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231205,203900,88629945,2900,2900,2900,2900,350
20231205,203800,88629945,2900,2900,2900,2900,0
20231205,203700,88629945,2900,2900,2900,2900,0
20231205,203600,88629945,2900,2900,2900,2900,0
20231205,203500,88629945,2900,2900,2900,2900,0
20231205,203400,88629945,2900,2900,2900,2900,0
20231205,203300,88629945,2900,2900,2900,2900,0
20231205,203200,88629945,2900,2900,2900,2900,0
20231205,203100,88629945,2900,2900,2900,2900,0
20231205,203000,88629945,2900,2900,2900,2900,0
20231205,202900,88629945,2900,2900,2900,2900,0
20231205,202800,88629945,2900,2900,2900,2900,0
20231205,202700,88629945,2900,2900,2900,2900,0
20231205,202600,88629945,2900,2900,2900,2900,0
20231205,202500,88629945,2900,2900,2900,2900,0
20231205,202400,88629945,2900,2900,2900,2900,0
20231205,202300,88629945,2900,2900,2900,2900,0
20231205,202200,88629945,2900,2900,2900,2900,0
20231205,202100,88629945,2900,2900,2900,2900,0
20231205,202000,88629945,2900,2900,2900,2900,0
20231205,201900,88629945,2900,2900,2900,2900,0
20231205,201800,88629945,2900,2900,2900,2900,0
20231205,201700,88629945,2900,2900,2900,2900,0
20231205,201600,88629945,2900,2900,2900,2900,0
20231205,201500,88629945,2900,2900,2900,2900,0
20231205,201400,88629945,2900,2900,2900,2900,0
20231205,201300,88629945,2900,2900,2900,2900,0
20231205,201200,88629945,2900,2900,2900,2900,0
20231205,201100,88629945,2900,2900,2900,2900,0
20231205,201000,88629945,2900,2900,2900,2900,0
20231205,200900,88629945,2900,2900,2900,2900,350
20231205,200800,88629945,2900,2900,2900,2900,0
20231205,200700,88629945,2900,2900,2900,2900,0
20231205,200600,88629945,2900,2900,2900,2900,0
20231205,200500,88629945,2900,2900,2900,2900,0
20231205,200400,88629945,2900,2900,2900,2900,0
20231205,200300,88629945,2900,2900,2900,2900,0
20231205,200200,88629945,2900,2900,2900,2900,0
20231205,200100,88629945,2900,2900,2900,2900,0
20231205,200000,88629945,2900,2900,2900,2900,0
20231205,195900,88629945,2900,2900,2900,2900,0
20231205,195800,88629945,2900,2900,2900,2900,0
20231205,195700,88629945,2900,2900,2900,2900,0
20231205,195600,88629945,2900,2900,2900,2900,0
20231205,195500,88629945,2900,2900,2900,2900,0
20231205,195400,88629945,2900,2900,2900,2900,0
20231205,195300,88629945,2900,2900,2900,2900,0
20231205,195200,88629945,2900,2900,2900,2900,0
20231205,195100,88629945,2900,2900,2900,2900,0
20231205,195000,88629945,2900,2900,2900,2900,0
20231205,194900,88629945,2900,2900,2900,2900,0
20231205,194800,88629945,2900,2900,2900,2900,0
20231205,194700,88629945,2900,2900,2900,2900,0
20231205,194600,88629945,2900,2900,2900,2900,0
20231205,194500,88629945,2900,2900,2900,2900,0
20231205,194400,88629945,2900,2900,2900,2900,0
20231205,194300,88629945,2900,2900,2900,2900,0
20231205,194200,88629945,2900,2900,2900,2900,0
20231205,194100,88629945,2900,2900,2900,2900,0
20231205,194000,88629945,2900,2900,2900,2900,0
20231205,193900,88629945,2900,2900,2900,2900,350
20231205,193800,88629945,2900,2900,2900,2900,0
20231205,193700,88629945,2900,2900,2900,2900,0
20231205,193600,88629945,2900,2900,2900,2900,0
20231205,193500,88629945,2900,2900,2900,2900,0
20231205,193400,88629945,2900,2900,2900,2900,0
20231205,193300,88629945,2900,2900,2900,2900,0
20231205,193200,88629945,2900,2900,2900,2900,0
20231205,193100,88629945,2900,2900,2900,2900,0
20231205,193000,88629945,2900,2900,2900,2900,0
20231205,192900,88629945,2900,2900,2900,2900,0
20231205,192800,88629945,2900,2900,2900,2900,0
20231205,192700,88629945,2900,2900,2900,2900,0
20231205,192600,88629945,2900,2900,2900,2900,0
20231205,192500,88629945,2900,2900,2900,2900,0
20231205,192400,88629945,2900,2900,2900,2900,0
20231205,192300,88629945,2900,2900,2900,2900,0
20231205,192200,88629945,2900,2900,2900,2900,0
20231205,192100,88629945,2900,2900,2900,2900,0
20231205,192000,88629945,2900,2900,2900,2900,0
20231205,191900,88629945,2900,2900,2900,2900,0
20231205,191800,88629945,2900,2900,2900,2900,0
20231205,191700,88629945,2900,2900,2900,2900,0
20231205,191600,88629945,2900,2900,2900,2900,0
20231205,191500,88629945,2900,2900,2900,2900,0
20231205,191400,88629945,2900,2900,2900,2900,0
20231205,191300,88629945,2900,2900,2900,2900,0
20231205,191200,88629945,2900,2900,2900,2900,0
20231205,191100,88629945,2900,2900,2900,2900,0
20231205,191000,88629945,2900,2900,2900,2900,0
20231205,190900,88629945,2900,2900,2900,2900,350
20231205,190800,88629945,2900,2900,2900,2900,0
20231205,190700,88629945,2900,2900,2900,2900,0
20231205,190600,88629945,2900,2900,2900,2900,0
20231205,190500,88629945,2900,2900,2900,2900,0
20231205,190400,88629945,2900,2900,2900,2900,0
20231205,190300,88629945,2900,2900,2900,2900,0
20231205,190200,88629945,2900,2900,2900,2900,0
20231205,190100,88629945,2900,2900,2900,2900,0
20231205,190000,88629945,2900,2900,2900,2900,0
20231205,185900,88629945,2900,2900,2900,2900,0
20231205,185800,88629945,2900,2900,2900,2900,0
20231205,185700,88629945,2900,2900,2900,2900,0
20231205,185600,88629945,2900,2900,2900,2900,0
20231205,185500,88629945,2900,2900,2900,2900,0
20231205,185400,88629945,2900,2900,2900,2900,0
20231205,185300,88629945,2900,2900,2900,2900,0
20231205,185200,88629945,2900,2900,2900,2900,0
20231205,185100,88629945,2900,2900,2900,2900,0
20231205,185000,88629945,2900,2900,2900,2900,0
20231205,184900,88629945,2900,2900,2900,2900,0
20231205,184800,88629945,2900,2900,2900,2900,0
20231205,184700,88629945,2900,2900,2900,2900,0
20231205,184600,88629945,2900,2900,2900,2900,0
20231205,184500,88629945,2900,2900,2900,2900,0
20231205,184400,88629945,2900,2900,2900,2900,0
20231205,184300,88629945,2900,2900,2900,2900,0
20231205,184200,88629945,2900,2900,2900,2900,0
20231205,184100,88629945,2900,2900,2900,2900,0
20231205,184000,88629945,2900,2900,2900,2900,0
20231205,183900,88629945,2900,2900,2900,2900,350
20231205,183800,88629945,2900,2900,2900,2900,0
20231205,183700,88629945,2900,2900,2900,2900,0
20231205,183600,88629945,2900,2900,2900,2900,0
20231205,183500,88629945,2900,2900,2900,2900,0
20231205,183400,88629945,2900,2900,2900,2900,0
20231205,183300,88629945,2900,2900,2900,2900,0
20231205,183200,88629945,2900,2900,2900,2900,0
20231205,183100,88629945,2900,2900,2900,2900,0
20231205,183000,88629945,2900,2900,2900,2900,0
20231205,182900,88629945,2900,2900,2900,2900,0
20231205,182800,88629945,2900,2900,2900,2900,0
20231205,182700,88629945,2900,2900,2900,2900,0
20231205,182600,88629945,2900,2900,2900,2900,0
20231205,182500,88629945,2900,2900,2900,2900,0
20231205,182400,88629945,2900,2900,2900,2900,0
20231205,182300,88629945,2900,2900,2900,2900,0
20231205,182200,88629945,2900,2900,2900,2900,0
20231205,182100,88629945,2900,2900,2900,2900,0
20231205,182000,88629945,2900,2900,2900,2900,0
20231205,181900,88629945,2900,2900,2900,2900,0
20231205,181800,88629945,2900,2900,2900,2900,0
20231205,181700,88629945,2900,2900,2900,2900,0
20231205,181600,88629945,2900,2900,2900,2900,0
20231205,181500,88629945,2900,2900,2900,2900,0
20231205,181400,88629945,2900,2900,2900,2900,0
20231205,181300,88629945,2900,2900,2900,2900,0
20231205,181200,88629945,2900,2900,2900,2900,0
20231205,181100,88629945,2900,2900,2900,2900,0
20231205,181000,88629945,2900,2900,2900,2900,0
20231205,180900,88629945,2900,2900,2900,2900,350
20231205,180800,88629945,2900,2900,2900,2900,0
20231205,180700,88629945,2900,2900,2900,2900,0
20231205,180600,88629945,2900,2900,2900,2900,0
20231205,180500,88629945,2900,2900,2900,2900,0
20231205,180400,88629945,2900,2900,2900,2900,0
20231205,180300,88629945,2900,2900,2900,2900,0
20231205,180200,88629945,2900,2900,2900,2900,0
20231205,180100,88629945,2900,2900,2900,2900,0
20231205,180000,88629945,2900,2900,2900,2900,0
20231205,175900,88629945,2900,2900,2900,2900,0
20231205,175800,88629945,2900,2900,2900,2900,0
20231205,175700,88629945,2900,2900,2900,2900,0
20231205,175600,88629945,2900,2900,2900,2900,0
20231205,175500,88629945,2900,2900,2900,2900,0
20231205,175400,88629945,2900,2900,2900,2900,0
20231205,175300,88629945,2900,2900,2900,2900,0
20231205,175200,88629945,2900,2900,2900,2900,0
20231205,175100,88629945,2900,2900,2900,2900,0
20231205,175000,88629945,2900,2900,2900,2900,0
20231205,174900,88629945,2900,2900,2900,2900,0
20231205,174800,88629945,2900,2900,2900,2900,0
20231205,174700,88629945,2900,2900,2900,2900,0
20231205,174600,88629945,2900,2900,2900,2900,0
20231205,174500,88629945,2900,2900,2900,2900,0
20231205,174400,88629945,2900,2900,2900,2900,0
20231205,174300,88629945,2900,2900,2900,2900,0
20231205,174200,88629945,2900,2900,2900,2900,0
20231205,174100,88629945,2900,2900,2900,2900,0
20231205,174000,88629945,2900,2900,2900,2900,0
20231205,173900,88629945,2900,2900,2900,2900,350
20231205,173800,88629945,2900,2900,2900,2900,0
20231205,173700,88629945,2900,2900,2900,2900,0
20231205,173600,88629945,2900,2900,2900,2900,0
20231205,173500,88629945,2900,2900,2900,2900,0
20231205,173400,88629945,2900,2900,2900,2900,0
20231205,173300,88629945,2900,2900,2900,2900,0
20231205,173200,88629945,2900,2900,2900,2900,0
20231205,173100,88629945,2900,2900,2900,2900,0
20231205,173000,88629945,2900,2900,2900,2900,0
20231205,172900,88629945,2900,2900,2900,2900,0
20231205,172800,88629945,2900,2900,2900,2900,0
20231205,172700,88629945,2900,2900,2900,2900,0
20231205,172600,88629945,2900,2900,2900,2900,0
20231205,172500,88629945,2900,2900,2900,2900,0
20231205,172400,88629945,2900,2900,2900,2900,0
20231205,172300,88629945,2900,2900,2900,2900,0
20231205,172200,88629945,2900,2900,2900,2900,0
20231205,172100,88629945,2900,2900,2900,2900,0
20231205,172000,88629945,2900,2900,2900,2900,0
20231205,171900,88629945,2900,2900,2900,2900,0
20231205,171800,88629945,2900,2900,2900,2900,0
20231205,171700,88629945,2900,2900,2900,2900,0
20231205,171600,88629945,2900,2900,2900,2900,0
20231205,171500,88629945,2900,2900,2900,2900,0
20231205,171400,88629945,2900,2900,2900,2900,0
20231205,171300,88629945,2900,2900,2900,2900,0
20231205,171200,88629945,2900,2900,2900,2900,0
20231205,171100,88629945,2900,2900,2900,2900,0
20231205,171000,88629945,2900,2900,2900,2900,0
20231205,170900,88629945,2900,2900,2900,2900,350
20231205,170800,88629945,2900,2900,2900,2900,0
20231205,170700,88629945,2900,2900,2900,2900,0
20231205,170600,88629945,2900,2900,2900,2900,0
20231205,170500,88629945,2900,2900,2900,2900,0
20231205,170400,88629945,2900,2900,2900,2900,0
20231205,170300,88629945,2900,2900,2900,2900,0
20231205,170200,88629945,2900,2900,2900,2900,0
20231205,170100,88629945,2900,2900,2900,2900,0
20231205,170000,88629945,2900,2900,2900,2900,0
20231205,165900,88629945,2900,2900,2900,2900,0
20231205,165800,88629945,2900,2900,2900,2900,0
20231205,165700,88629945,2900,2900,2900,2900,0
20231205,165600,88629945,2900,2900,2900,2900,0
20231205,165500,88629945,2900,2900,2900,2900,0
20231205,165400,88629945,2900,2900,2900,2900,0
20231205,165300,88629945,2900,2900,2900,2900,0
20231205,165200,88629945,2900,2900,2900,2900,0
20231205,165100,88629945,2900,2900,2900,2900,0
20231205,165000,88629945,2900,2900,2900,2900,0
20231205,164900,88629945,2900,2900,2900,2900,0
20231205,164800,88629945,2900,2900,2900,2900,0
20231205,164700,88629945,2900,2900,2900,2900,0
20231205,164600,88629945,2900,2900,2900,2900,0
20231205,164500,88629945,2900,2900,2900,2900,0
20231205,164400,88629945,2900,2900,2900,2900,0
20231205,164300,88629945,2900,2900,2900,2900,0
20231205,164200,88629945,2900,2900,2900,2900,0
20231205,164100,88629945,2900,2900,2900,2900,0
20231205,164000,88629945,2900,2900,2900,2900,0
20231205,163900,88629945,2900,2900,2900,2900,350
20231205,163800,88629945,2900,2900,2900,2900,0
20231205,163700,88629945,2900,2900,2900,2900,0
20231205,163600,88629945,2900,2900,2900,2900,0
20231205,163500,88629945,2900,2900,2900,2900,0
20231205,163400,88629945,2900,2900,2900,2900,0
20231205,163300,88629945,2900,2900,2900,2900,0
20231205,163200,88629945,2900,2900,2900,2900,0
20231205,163100,88629945,2900,2900,2900,2900,0
20231205,163000,88629945,2900,2900,2900,2900,0
20231205,162900,88629945,2900,2900,2900,2900,0
20231205,162800,88629945,2900,2900,2900,2900,0
20231205,162700,88629945,2900,2900,2900,2900,0
20231205,162600,88629945,2900,2900,2900,2900,0
20231205,162500,88629945,2900,2900,2900,2900,0
20231205,162400,88629945,2900,2900,2900,2900,0
20231205,162300,88629945,2900,2900,2900,2900,0
20231205,162200,88629945,2900,2900,2900,2900,0
20231205,162100,88629945,2900,2900,2900,2900,0
20231205,162000,88629945,2900,2900,2900,2900,0
20231205,161900,88629945,2900,2900,2900,2900,0
20231205,161800,88629945,2900,2900,2900,2900,0
20231205,161700,88629945,2900,2900,2900,2900,0
20231205,161600,88629945,2900,2900,2900,2900,0
20231205,161500,88629945,2900,2900,2900,2900,0
20231205,161400,88629945,2900,2900,2900,2900,0
20231205,161300,88629945,2900,2900,2900,2900,0
20231205,161200,88629945,2900,2900,2900,2900,0
20231205,161100,88629945,2900,2900,2900,2900,0
20231205,161000,88629945,2900,2900,2900,2900,0
20231205,160900,88629945,2900,2900,2900,2900,350
20231205,160800,88629945,2900,2900,2900,2900,0
20231205,160700,88629945,2900,2900,2900,2900,0
20231205,160600,88629945,2900,2900,2900,2900,0
20231205,160500,88629945,2900,2900,2900,2900,0
20231205,160400,88629945,2900,2900,2900,2900,0
20231205,160300,88629945,2900,2900,2900,2900,0
20231205,160200,88629945,2900,2900,2900,2900,0
20231205,160100,88629945,2900,2900,2900,2900,0
20231205,160000,88629945,2900,2900,2900,2900,0
20231205,155900,88629945,2900,2900,2900,2900,0
20231205,155800,88629945,2900,2900,2900,2900,0
20231205,155700,88629945,2900,2900,2900,2900,0
20231205,155600,88629945,2900,2900,2900,2900,0
20231205,155500,88629945,2900,2900,2900,2900,0
20231205,155400,88629945,2900,2900,2900,2900,0
20231205,155300,88629945,2900,2900,2900,2900,0
20231205,155200,88629945,2900,2900,2900,2900,0
20231205,155100,88629945,2900,2900,2900,2900,0
20231205,155000,88629945,2900,2900,2900,2900,0
20231205,154900,88629945,2900,2900,2900,2900,0
20231205,154800,88629945,2900,2900,2900,2900,0
20231205,154700,88629945,2900,2900,2900,2900,0
20231205,154600,88629945,2900,2900,2900,2900,0
20231205,154500,88629945,2900,2900,2900,2900,0
20231205,154400,88629945,2900,2900,2900,2900,0
20231205,154300,88629945,2900,2900,2900,2900,0
20231205,154200,88629945,2900,2900,2900,2900,0
20231205,154100,88629945,2900,2900,2900,2900,0
20231205,154000,88629945,2900,2900,2900,2900,0
20231205,153900,88629945,2900,2900,2900,2900,350
20231205,153800,88629945,2900,2900,2900,2900,0
20231205,153700,88629945,2900,2900,2900,2900,0
20231205,153600,88629945,2900,2900,2900,2900,0
20231205,153500,88629945,2900,2900,2900,2900,0
20231205,153400,88629945,2900,2900,2900,2900,0
20231205,153300,88629945,2900,2900,2900,2900,0
20231205,153200,88629945,2900,2900,2900,2900,0
20231205,153100,88629945,2900,2900,2900,2900,0
20231205,153000,88629945,2900,2900,2900,2900,350
20231205,152900,87614945,2900,2900,2900,2900,0
20231205,152800,87614945,2900,2900,2900,2900,0
20231205,152700,87614945,2900,2900,2900,2900,0
20231205,152600,87614945,2900,2900,2900,2900,0
20231205,152500,87614945,2900,2900,2900,2900,0
20231205,152400,87614945,2900,2900,2900,2900,0
20231205,152300,87614945,2900,2900,2900,2900,0
20231205,152200,87614945,2900,2900,2900,2900,0
20231205,152100,87614945,2900,2900,2900,2900,0
20231205,152000,87614945,2900,2900,2900,2900,0
20231205,151900,87614945,2900,2900,2900,2900,0
20231205,151800,87614945,2900,2900,2900,2900,0
20231205,151700,87614945,2900,2900,2900,2900,1
20231205,151600,87612045,2900,2900,2900,2900,0
20231205,151500,87612045,2900,2900,2900,2900,0
20231205,151400,87612045,2900,2900,2900,2900,500
20231205,151300,86162045,2880,2880,2880,2880,0
20231205,151200,86162045,2880,2880,2880,2880,23
20231205,151100,86095805,2885,2885,2885,2885,0
20231205,151000,86095805,2885,2885,2885,2885,0
20231205,150900,86095805,2885,2885,2885,2885,0
20231205,150800,86095805,2885,2885,2885,2885,0
20231205,150700,86095805,2885,2885,2885,2885,0
20231205,150600,86095805,2885,2885,2885,2885,0
20231205,150500,86095805,2885,2885,2885,2885,0
20231205,150400,86095805,2885,2885,2885,2885,0
20231205,150300,86095805,2885,2885,2885,2885,0
20231205,150200,86095805,2885,2890,2910,2885,1339
20231205,150100,82205530,2880,2880,2885,2880,184
20231205,150000,81675110,2880,2880,2880,2880,22
20231205,145900,81611750,2880,2875,2880,2875,1100
20231205,145800,78444250,2865,2865,2865,2865,1
20231205,145700,78441385,2865,2865,2865,2865,22
20231205,145600,78378355,2870,2870,2870,2870,0
20231205,145500,78378355,2870,2875,2875,2870,6
20231205,145400,78361120,2865,2865,2865,2865,0
20231205,145300,78361120,2865,2865,2865,2865,0
20231205,145200,78361120,2865,2865,2865,2865,0
20231205,145100,78361120,2865,2865,2865,2865,0
20231205,145000,78361120,2865,2865,2865,2865,24
20231205,144900,78292360,2875,2875,2875,2875,0
20231205,144800,78292360,2875,2875,2875,2875,0
20231205,144700,78292360,2875,2875,2875,2875,0
20231205,144600,78292360,2875,2875,2875,2875,0
20231205,144500,78292360,2875,2875,2875,2875,4
20231205,144400,78280860,2865,2865,2865,2865,0
20231205,144300,78280860,2865,2865,2865,2865,25
20231205,144200,78209235,2865,2865,2865,2865,0
20231205,144100,78209235,2865,2865,2865,2865,0
20231205,144000,78209235,2865,2865,2865,2865,0
20231205,143900,78209235,2865,2865,2865,2865,0
20231205,143800,78209235,2865,2865,2865,2865,0
20231205,143700,78209235,2865,2865,2865,2865,21
20231205,143600,78149070,2870,2870,2870,2870,0
20231205,143500,78149070,2870,2870,2870,2870,0
20231205,143400,78149070,2870,2870,2870,2870,30
20231205,143300,78062970,2865,2865,2865,2865,50
20231205,143200,77919720,2865,2865,2865,2865,0
20231205,143100,77919720,2865,2865,2865,2865,50
20231205,143000,77776470,2865,2865,2865,2865,0
20231205,142900,77776470,2865,2865,2865,2865,23
20231205,142800,77710575,2870,2870,2870,2870,0
20231205,142700,77710575,2870,2870,2870,2870,1
20231205,142600,77707705,2865,2865,2865,2865,0
20231205,142500,77707705,2865,2865,2865,2865,2
20231205,142400,77701975,2865,2865,2865,2865,0
20231205,142300,77701975,2865,2865,2865,2865,0
20231205,142200,77701975,2865,2865,2865,2865,0
20231205,142100,77701975,2865,2865,2865,2865,0
20231205,142000,77701975,2865,2865,2865,2865,0
20231205,141900,77701975,2865,2865,2865,2865,0
20231205,141800,77701975,2865,2865,2865,2865,13
20231205,141700,77664730,2865,2865,2865,2865,0
20231205,141600,77664730,2865,2865,2865,2865,0
20231205,141500,77664730,2865,2865,2865,2865,0
20231205,141400,77664730,2865,2865,2865,2865,0
20231205,141300,77664730,2865,2865,2865,2865,0
20231205,141200,77664730,2865,2865,2865,2865,0
20231205,141100,77664730,2865,2870,2870,2865,7
20231205,141000,77644655,2880,2880,2880,2880,0
20231205,140900,77644655,2880,2880,2880,2880,0
20231205,140800,77644655,2880,2880,2880,2880,0
20231205,140700,77644655,2880,2880,2880,2880,0
20231205,140600,77644655,2880,2880,2880,2880,0
20231205,140500,77644655,2880,2880,2880,2880,0
20231205,140400,77644655,2880,2880,2880,2880,0
20231205,140300,77644655,2880,2880,2880,2880,0
20231205,140200,77644655,2880,2880,2880,2880,0
20231205,140100,77644655,2880,2880,2880,2880,1000
20231205,140000,74764655,2860,2860,2860,2860,0
20231205,135900,74764655,2860,2860,2860,2860,0
20231205,135800,74764655,2860,2860,2860,2860,0
20231205,135700,74764655,2860,2860,2860,2860,0
20231205,135600,74764655,2860,2860,2860,2860,0
20231205,135500,74764655,2860,2860,2860,2860,0
20231205,135400,74764655,2860,2860,2860,2860,0
20231205,135300,74764655,2860,2860,2860,2860,0
20231205,135200,74764655,2860,2860,2860,2860,27
20231205,135100,74687435,2860,2860,2860,2860,0
20231205,135000,74687435,2860,2860,2860,2860,0
20231205,134900,74687435,2860,2860,2860,2860,2
20231205,134800,74681715,2855,2855,2855,2855,0
20231205,134700,74681715,2855,2855,2855,2855,0
20231205,134600,74681715,2855,2855,2855,2855,0
20231205,134500,74681715,2855,2855,2855,2855,0
20231205,134400,74681715,2855,2855,2855,2855,0
20231205,134300,74681715,2855,2855,2855,2855,0
20231205,134200,74681715,2855,2855,2855,2855,0
20231205,134100,74681715,2855,2855,2855,2855,0
20231205,134000,74681715,2855,2860,2860,2855,2037
20231205,133900,68861055,2875,2875,2875,2875,0
20231205,133800,68861055,2875,2875,2875,2875,0
20231205,133700,68861055,2875,2860,2875,2860,525
20231205,133600,67352760,2860,2860,2860,2860,0
20231205,133500,67352760,2860,2865,2865,2860,1000
20231205,133400,64492125,2875,2875,2875,2875,0
20231205,133300,64492125,2875,2875,2875,2875,0
20231205,133200,64492125,2875,2875,2875,2875,0
20231205,133100,64492125,2875,2875,2875,2875,0
20231205,133000,64492125,2875,2875,2875,2875,0
20231205,132900,64492125,2875,2875,2875,2875,0
20231205,132800,64492125,2875,2875,2875,2875,0
20231205,132700,64492125,2875,2875,2875,2875,0
20231205,132600,64492125,2875,2875,2875,2875,0
20231205,132500,64492125,2875,2875,2875,2875,1
20231205,132400,64489250,2865,2865,2865,2865,0
20231205,132300,64489250,2865,2865,2865,2865,0
20231205,132200,64489250,2865,2865,2865,2865,0
20231205,132100,64489250,2865,2865,2865,2865,0
20231205,132000,64489250,2865,2865,2865,2865,56
20231205,131900,64328810,2875,2875,2875,2875,0
20231205,131800,64328810,2875,2875,2875,2875,35
20231205,131700,64228185,2870,2870,2870,2870,0
20231205,131600,64228185,2870,2870,2870,2870,0
20231205,131500,64228185,2870,2870,2870,2870,0
20231205,131400,64228185,2870,2870,2870,2870,0
20231205,131300,64228185,2870,2870,2870,2870,0
20231205,131200,64228185,2870,2870,2870,2870,0
20231205,131100,64228185,2870,2870,2870,2870,0
20231205,131000,64228185,2870,2870,2870,2870,0
20231205,130900,64228185,2870,2870,2870,2870,0
20231205,130800,64228185,2870,2870,2870,2870,0
20231205,130700,64228185,2870,2870,2870,2870,0
20231205,130600,64228185,2870,2870,2870,2870,0
20231205,130500,64228185,2870,2870,2870,2870,0
20231205,130400,64228185,2870,2870,2870,2870,319
20231205,130300,63312655,2870,2870,2870,2870,0
20231205,130200,63312655,2870,2870,2870,2870,0
20231205,130100,63312655,2870,2870,2870,2870,0
20231205,130000,63312655,2870,2870,2870,2870,0
20231205,125900,63312655,2870,2870,2870,2870,127
20231205,125800,62948165,2870,2870,2870,2870,0
20231205,125700,62948165,2870,2870,2870,2870,500
20231205,125600,61513165,2865,2865,2865,2865,4
20231205,125500,61501705,2865,2865,2865,2865,0
20231205,125400,61501705,2865,2865,2865,2865,376
20231205,125300,60424465,2865,2865,2865,2865,0
20231205,125200,60424465,2865,2865,2865,2865,0
20231205,125100,60424465,2865,2865,2865,2865,0
20231205,125000,60424465,2865,2865,2865,2865,349
20231205,124900,59424580,2865,2865,2865,2865,0
20231205,124800,59424580,2865,2865,2865,2865,110
20231205,124700,59109430,2865,2865,2865,2865,50
20231205,124600,58966180,2860,2860,2860,2860,0
20231205,124500,58966180,2860,2870,2870,2860,1265
20231205,124400,55341050,2885,2885,2885,2885,0
20231205,124300,55341050,2885,2885,2885,2885,0
20231205,124200,55341050,2885,2885,2885,2885,0
20231205,124100,55341050,2885,2885,2885,2885,0
20231205,124000,55341050,2885,2885,2885,2885,0
20231205,123900,55341050,2885,2885,2885,2885,0
20231205,123800,55341050,2885,2885,2885,2885,1
20231205,123700,55338165,2885,2885,2885,2885,0
20231205,123600,55338165,2885,2885,2885,2885,0
20231205,123500,55338165,2885,2885,2885,2885,0
20231205,123400,55338165,2885,2870,2885,2865,70
20231205,123300,55137545,2870,2870,2870,2870,0
20231205,123200,55137545,2870,2870,2870,2870,0
20231205,123100,55137545,2870,2870,2870,2870,0
20231205,123000,55137545,2870,2870,2870,2870,11
20231205,122900,55105975,2875,2875,2875,2875,0
20231205,122800,55105975,2875,2875,2875,2875,476
20231205,122700,53737475,2875,2880,2880,2875,16
20231205,122600,53691400,2875,2875,2875,2875,0
20231205,122500,53691400,2875,2875,2875,2875,0
20231205,122400,53691400,2875,2875,2875,2875,29
20231205,122300,53608025,2885,2885,2885,2885,0
20231205,122200,53608025,2885,2885,2885,2885,0
20231205,122100,53608025,2885,2885,2885,2885,0
20231205,122000,53608025,2885,2885,2885,2885,0
20231205,121900,53608025,2885,2885,2885,2885,0
20231205,121800,53608025,2885,2885,2885,2885,187
20231205,121700,53068530,2885,2880,2885,2880,100
20231205,121600,52780315,2880,2880,2880,2880,238
20231205,121500,52094875,2880,2880,2880,2880,482
20231205,121400,50706715,2885,2885,2885,2885,0
20231205,121300,50706715,2885,2885,2885,2885,0
20231205,121200,50706715,2885,2885,2885,2885,0
20231205,121100,50706715,2885,2885,2885,2885,0
20231205,121000,50706715,2885,2885,2885,2885,0
20231205,120900,50706715,2885,2885,2885,2885,0
20231205,120800,50706715,2885,2885,2885,2885,0
20231205,120700,50706715,2885,2885,2885,2885,0
20231205,120600,50706715,2885,2885,2885,2885,0
20231205,120500,50706715,2885,2885,2885,2885,0
20231205,120400,50706715,2885,2885,2885,2885,0
20231205,120300,50706715,2885,2885,2885,2885,346
20231205,120200,49708505,2885,2885,2885,2885,0
20231205,120100,49708505,2885,2885,2885,2885,0
20231205,120000,49708505,2885,2885,2885,2885,14
20231205,115900,49668115,2885,2885,2885,2885,8
20231205,115800,49645035,2885,2885,2885,2885,50
20231205,115700,49500785,2885,2885,2885,2885,350
20231205,115600,48491035,2880,2880,2880,2880,0
20231205,115500,48491035,2880,2880,2880,2880,0
20231205,115400,48491035,2880,2880,2880,2880,1
20231205,115300,48488155,2885,2885,2885,2885,0
20231205,115200,48488155,2885,2885,2885,2885,0
20231205,115100,48488155,2885,2885,2885,2885,0
20231205,115000,48488155,2885,2885,2885,2880,1518
20231205,114900,44113665,2885,2885,2885,2885,50
20231205,114800,43969415,2885,2885,2885,2885,0
20231205,114700,43969415,2885,2885,2885,2885,100
20231205,114600,43680915,2885,2885,2885,2885,100
20231205,114500,43392415,2885,2885,2885,2885,0
20231205,114400,43392415,2885,2885,2885,2885,0
20231205,114300,43392415,2885,2885,2885,2885,11
20231205,114200,43360680,2885,2885,2885,2885,0
20231205,114100,43360680,2885,2885,2885,2885,0
20231205,114000,43360680,2885,2885,2885,2885,0
20231205,113900,43360680,2885,2885,2885,2885,0
20231205,113800,43360680,2885,2885,2885,2885,0
20231205,113700,43360680,2885,2885,2885,2885,0
20231205,113600,43360680,2885,2885,2885,2885,0
20231205,113500,43360680,2885,2885,2885,2885,26
20231205,113400,43285670,2885,2885,2885,2885,0
20231205,113300,43285670,2885,2885,2885,2885,0
20231205,113200,43285670,2885,2885,2885,2885,0
20231205,113100,43285670,2885,2900,2900,2885,189
20231205,113000,42740390,2900,2900,2900,2900,0
20231205,112900,42740390,2900,2900,2900,2900,0
20231205,112800,42740390,2900,2900,2900,2900,0
20231205,112700,42740390,2900,2890,2900,2890,300
20231205,112600,41871760,2880,2880,2880,2880,0
20231205,112500,41871760,2880,2880,2880,2880,65
20231205,112400,41684560,2880,2880,2880,2880,0
20231205,112300,41684560,2880,2880,2880,2880,0
20231205,112200,41684560,2880,2880,2880,2880,0
20231205,112100,41684560,2880,2885,2885,2880,608
20231205,112000,39933475,2890,2890,2890,2890,0
20231205,111900,39933475,2890,2890,2890,2890,0
20231205,111800,39933475,2890,2890,2890,2890,0
20231205,111700,39933475,2890,2890,2890,2890,0
20231205,111600,39933475,2890,2890,2890,2890,0
20231205,111500,39933475,2890,2890,2890,2890,0
20231205,111400,39933475,2890,2890,2890,2890,0
20231205,111300,39933475,2890,2890,2890,2890,0
20231205,111200,39933475,2890,2885,2890,2885,17
20231205,111100,39884385,2880,2880,2880,2880,0
20231205,111000,39884385,2880,2880,2880,2880,0
20231205,110900,39884385,2880,2880,2880,2880,0
20231205,110800,39884385,2880,2880,2880,2880,0
20231205,110700,39884385,2880,2880,2880,2880,0
20231205,110600,39884385,2880,2880,2880,2880,0
20231205,110500,39884385,2880,2880,2880,2880,0
20231205,110400,39884385,2880,2880,2880,2880,0
20231205,110300,39884385,2880,2880,2880,2880,0
20231205,110200,39884385,2880,2880,2880,2880,0
20231205,110100,39884385,2880,2880,2880,2880,0
20231205,110000,39884385,2880,2880,2880,2880,0
20231205,105900,39884385,2880,2880,2880,2880,0
20231205,105800,39884385,2880,2880,2880,2880,77
20231205,105700,39662625,2880,2880,2880,2880,0
20231205,105600,39662625,2880,2880,2880,2880,0
20231205,105500,39662625,2880,2880,2880,2880,2
20231205,105400,39656865,2880,2880,2880,2880,0
20231205,105300,39656865,2880,2880,2880,2880,0
20231205,105200,39656865,2880,2880,2880,2880,0
20231205,105100,39656865,2880,2880,2880,2880,0
20231205,105000,39656865,2880,2880,2880,2880,0
20231205,104900,39656865,2880,2880,2880,2880,0
20231205,104800,39656865,2880,2880,2880,2880,0
20231205,104700,39656865,2880,2880,2880,2880,0
20231205,104600,39656865,2880,2880,2880,2880,0
20231205,104500,39656865,2880,2880,2880,2880,0
20231205,104400,39656865,2880,2880,2880,2880,0
20231205,104300,39656865,2880,2880,2880,2880,0
20231205,104200,39656865,2880,2880,2880,2880,0
20231205,104100,39656865,2880,2880,2880,2880,0
20231205,104000,39656865,2880,2880,2880,2880,0
20231205,103900,39656865,2880,2880,2880,2880,0
20231205,103800,39656865,2880,2880,2880,2880,0
20231205,103700,39656865,2880,2880,2880,2880,0
20231205,103600,39656865,2880,2880,2880,2880,0
20231205,103500,39656865,2880,2880,2880,2880,50
20231205,103400,39512865,2880,2880,2880,2880,0
20231205,103300,39512865,2880,2880,2880,2880,0
20231205,103200,39512865,2880,2880,2880,2880,25
20231205,103100,39440865,2880,2880,2880,2880,0
20231205,103000,39440865,2880,2880,2880,2880,0
20231205,102900,39440865,2880,2880,2880,2880,0
20231205,102800,39440865,2880,2880,2880,2880,22
20231205,102700,39377505,2875,2875,2875,2875,17
20231205,102600,39328630,2875,2875,2875,2875,0
20231205,102500,39328630,2875,2875,2875,2875,100
20231205,102400,39041130,2875,2875,2875,2875,183
20231205,102300,38515005,2875,2875,2875,2875,0
20231205,102200,38515005,2875,2875,2875,2875,0
20231205,102100,38515005,2875,2875,2875,2875,0
20231205,102000,38515005,2875,2875,2875,2875,0
20231205,101900,38515005,2875,2870,2875,2870,127
20231205,101800,38150275,2865,2865,2865,2865,0
20231205,101700,38150275,2865,2865,2865,2865,0
20231205,101600,38150275,2865,2865,2865,2865,0
20231205,101500,38150275,2865,2865,2865,2865,526
20231205,101400,36643285,2870,2870,2870,2870,0
20231205,101300,36643285,2870,2870,2870,2870,362
20231205,101200,35604345,2865,2865,2865,2865,380
20231205,101100,34515645,2865,2865,2865,2865,0
20231205,101000,34515645,2865,2865,2865,2865,0
20231205,100900,34515645,2865,2865,2865,2865,0
20231205,100800,34515645,2865,2865,2865,2865,133
20231205,100700,34134600,2875,2875,2875,2875,0
20231205,100600,34134600,2875,2875,2875,2875,0
20231205,100500,34134600,2875,2875,2875,2875,0
20231205,100400,34134600,2875,2875,2875,2875,0
20231205,100300,34134600,2875,2875,2875,2875,0
20231205,100200,34134600,2875,2875,2875,2875,0
20231205,100100,34134600,2875,2875,2875,2875,30
20231205,100000,34048350,2875,2875,2875,2875,150
20231205,095900,33617100,2875,2875,2875,2875,0
20231205,095800,33617100,2875,2875,2875,2875,0
20231205,095700,33617100,2875,2875,2875,2875,0
20231205,095600,33617100,2875,2875,2875,2875,0
20231205,095500,33617100,2875,2875,2875,2875,227
20231205,095400,32964475,2865,2865,2865,2865,0
20231205,095300,32964475,2865,2865,2865,2865,0
20231205,095200,32964475,2865,2865,2865,2865,0
20231205,095100,32964475,2865,2865,2865,2865,0
20231205,095000,32964475,2865,2865,2865,2865,0
20231205,094900,32964475,2865,2865,2865,2865,0
20231205,094800,32964475,2865,2865,2865,2865,36
20231205,094700,32861335,2855,2855,2855,2855,0
20231205,094600,32861335,2855,2855,2855,2855,0
20231205,094500,32861335,2855,2855,2855,2855,0
20231205,094400,32861335,2855,2855,2855,2855,1976
20231205,094300,27219855,2855,2855,2855,2855,0
20231205,094200,27219855,2855,2855,2855,2855,0
20231205,094100,27219855,2855,2865,2865,2855,3000
20231205,094000,18640625,2880,2880,2880,2880,124
20231205,093900,18283505,2880,2880,2880,2880,0
20231205,093800,18283505,2880,2880,2880,2880,3
20231205,093700,18274865,2865,2865,2865,2865,0
20231205,093600,18274865,2865,2865,2865,2865,0
20231205,093500,18274865,2865,2865,2865,2865,0
20231205,093400,18274865,2865,2865,2865,2865,0
20231205,093300,18274865,2865,2865,2865,2865,0
20231205,093200,18274865,2865,2865,2865,2865,0
20231205,093100,18274865,2865,2865,2865,2865,0
20231205,093000,18274865,2865,2865,2865,2865,0
20231205,092900,18274865,2865,2865,2865,2865,0
20231205,092800,18274865,2865,2865,2865,2865,0
20231205,092700,18274865,2865,2865,2865,2865,330
20231205,092600,17329415,2865,2865,2865,2865,45
20231205,092500,17200490,2875,2875,2875,2875,60
20231205,092400,17027990,2875,2875,2875,2875,0
20231205,092300,17027990,2875,2875,2875,2875,0
20231205,092200,17027990,2875,2875,2875,2875,0
20231205,092100,17027990,2875,2875,2875,2875,14
20231205,092000,16987740,2865,2865,2865,2865,0
20231205,091900,16987740,2865,2865,2865,2865,1831
20231205,091800,11741925,2865,2865,2865,2865,0
20231205,091700,11741925,2865,2865,2865,2865,0
20231205,091600,11741925,2865,2865,2865,2865,249
20231205,091500,11028540,2865,2865,2865,2865,1675
20231205,091400,6229665,2865,2865,2865,2865,0
20231205,091300,6229665,2865,2870,2870,2865,633
20231205,091200,4415280,2865,2865,2865,2865,0
20231205,091100,4415280,2865,2865,2865,2865,0
20231205,091000,4415280,2865,2865,2865,2865,0
20231205,090900,4415280,2865,2865,2865,2865,192
20231205,090800,3865200,2865,2865,2865,2865,148
20231205,090700,3441180,2865,2865,2865,2865,0
20231205,090600,3441180,2865,2865,2865,2865,0
20231205,090500,3441180,2865,2865,2865,2865,2
20231205,090400,3435450,2865,2870,2870,2865,500
20231205,090300,2002420,2885,2885,2890,2885,176
20231205,090200,1493810,2890,2895,2895,2890,125
20231205,090100,1132260,2890,2895,2895,2890,18
20231205,090000,1080205,2890,2865,2905,2865,374