KissMeData/220180/min/candle-20231213.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231213,203800,60324975,2900,2900,2900,2900,90
20231213,203700,60324975,2900,2900,2900,2900,0
20231213,203600,60324975,2900,2900,2900,2900,0
20231213,203500,60324975,2900,2900,2900,2900,0
20231213,203400,60324975,2900,2900,2900,2900,0
20231213,203300,60324975,2900,2900,2900,2900,0
20231213,203200,60324975,2900,2900,2900,2900,0
20231213,203100,60324975,2900,2900,2900,2900,0
20231213,203000,60324975,2900,2900,2900,2900,0
20231213,202900,60324975,2900,2900,2900,2900,0
20231213,202800,60324975,2900,2900,2900,2900,0
20231213,202700,60324975,2900,2900,2900,2900,0
20231213,202600,60324975,2900,2900,2900,2900,0
20231213,202500,60324975,2900,2900,2900,2900,0
20231213,202400,60324975,2900,2900,2900,2900,0
20231213,202300,60324975,2900,2900,2900,2900,0
20231213,202200,60324975,2900,2900,2900,2900,0
20231213,202100,60324975,2900,2900,2900,2900,0
20231213,202000,60324975,2900,2900,2900,2900,0
20231213,201900,60324975,2900,2900,2900,2900,0
20231213,201800,60324975,2900,2900,2900,2900,0
20231213,201700,60324975,2900,2900,2900,2900,0
20231213,201600,60324975,2900,2900,2900,2900,0
20231213,201500,60324975,2900,2900,2900,2900,0
20231213,201400,60324975,2900,2900,2900,2900,0
20231213,201300,60324975,2900,2900,2900,2900,0
20231213,201200,60324975,2900,2900,2900,2900,0
20231213,201100,60324975,2900,2900,2900,2900,0
20231213,201000,60324975,2900,2900,2900,2900,0
20231213,200900,60324975,2900,2900,2900,2900,0
20231213,200800,60324975,2900,2900,2900,2900,90
20231213,200700,60324975,2900,2900,2900,2900,0
20231213,200600,60324975,2900,2900,2900,2900,0
20231213,200500,60324975,2900,2900,2900,2900,0
20231213,200400,60324975,2900,2900,2900,2900,0
20231213,200300,60324975,2900,2900,2900,2900,0
20231213,200200,60324975,2900,2900,2900,2900,0
20231213,200100,60324975,2900,2900,2900,2900,0
20231213,200000,60324975,2900,2900,2900,2900,0
20231213,195900,60324975,2900,2900,2900,2900,0
20231213,195800,60324975,2900,2900,2900,2900,0
20231213,195700,60324975,2900,2900,2900,2900,0
20231213,195600,60324975,2900,2900,2900,2900,0
20231213,195500,60324975,2900,2900,2900,2900,0
20231213,195400,60324975,2900,2900,2900,2900,0
20231213,195300,60324975,2900,2900,2900,2900,0
20231213,195200,60324975,2900,2900,2900,2900,0
20231213,195100,60324975,2900,2900,2900,2900,0
20231213,195000,60324975,2900,2900,2900,2900,0
20231213,194900,60324975,2900,2900,2900,2900,0
20231213,194800,60324975,2900,2900,2900,2900,0
20231213,194700,60324975,2900,2900,2900,2900,0
20231213,194600,60324975,2900,2900,2900,2900,0
20231213,194500,60324975,2900,2900,2900,2900,0
20231213,194400,60324975,2900,2900,2900,2900,0
20231213,194300,60324975,2900,2900,2900,2900,0
20231213,194200,60324975,2900,2900,2900,2900,0
20231213,194100,60324975,2900,2900,2900,2900,0
20231213,194000,60324975,2900,2900,2900,2900,0
20231213,193900,60324975,2900,2900,2900,2900,0
20231213,193800,60324975,2900,2900,2900,2900,90
20231213,193700,60324975,2900,2900,2900,2900,0
20231213,193600,60324975,2900,2900,2900,2900,0
20231213,193500,60324975,2900,2900,2900,2900,0
20231213,193400,60324975,2900,2900,2900,2900,0
20231213,193300,60324975,2900,2900,2900,2900,0
20231213,193200,60324975,2900,2900,2900,2900,0
20231213,193100,60324975,2900,2900,2900,2900,0
20231213,193000,60324975,2900,2900,2900,2900,0
20231213,192900,60324975,2900,2900,2900,2900,0
20231213,192800,60324975,2900,2900,2900,2900,0
20231213,192700,60324975,2900,2900,2900,2900,0
20231213,192600,60324975,2900,2900,2900,2900,0
20231213,192500,60324975,2900,2900,2900,2900,0
20231213,192400,60324975,2900,2900,2900,2900,0
20231213,192300,60324975,2900,2900,2900,2900,0
20231213,192200,60324975,2900,2900,2900,2900,0
20231213,192100,60324975,2900,2900,2900,2900,0
20231213,192000,60324975,2900,2900,2900,2900,0
20231213,191900,60324975,2900,2900,2900,2900,0
20231213,191800,60324975,2900,2900,2900,2900,0
20231213,191700,60324975,2900,2900,2900,2900,0
20231213,191600,60324975,2900,2900,2900,2900,0
20231213,191500,60324975,2900,2900,2900,2900,0
20231213,191400,60324975,2900,2900,2900,2900,0
20231213,191300,60324975,2900,2900,2900,2900,0
20231213,191200,60324975,2900,2900,2900,2900,0
20231213,191100,60324975,2900,2900,2900,2900,0
20231213,191000,60324975,2900,2900,2900,2900,0
20231213,190900,60324975,2900,2900,2900,2900,0
20231213,190800,60324975,2900,2900,2900,2900,90
20231213,190700,60324975,2900,2900,2900,2900,0
20231213,190600,60324975,2900,2900,2900,2900,0
20231213,190500,60324975,2900,2900,2900,2900,0
20231213,190400,60324975,2900,2900,2900,2900,0
20231213,190300,60324975,2900,2900,2900,2900,0
20231213,190200,60324975,2900,2900,2900,2900,0
20231213,190100,60324975,2900,2900,2900,2900,0
20231213,190000,60324975,2900,2900,2900,2900,0
20231213,185900,60324975,2900,2900,2900,2900,0
20231213,185800,60324975,2900,2900,2900,2900,0
20231213,185700,60324975,2900,2900,2900,2900,0
20231213,185600,60324975,2900,2900,2900,2900,0
20231213,185500,60324975,2900,2900,2900,2900,0
20231213,185400,60324975,2900,2900,2900,2900,0
20231213,185300,60324975,2900,2900,2900,2900,0
20231213,185200,60324975,2900,2900,2900,2900,0
20231213,185100,60324975,2900,2900,2900,2900,0
20231213,185000,60324975,2900,2900,2900,2900,0
20231213,184900,60324975,2900,2900,2900,2900,0
20231213,184800,60324975,2900,2900,2900,2900,0
20231213,184700,60324975,2900,2900,2900,2900,0
20231213,184600,60324975,2900,2900,2900,2900,0
20231213,184500,60324975,2900,2900,2900,2900,0
20231213,184400,60324975,2900,2900,2900,2900,0
20231213,184300,60324975,2900,2900,2900,2900,0
20231213,184200,60324975,2900,2900,2900,2900,0
20231213,184100,60324975,2900,2900,2900,2900,0
20231213,184000,60324975,2900,2900,2900,2900,0
20231213,183900,60324975,2900,2900,2900,2900,0
20231213,183800,60324975,2900,2900,2900,2900,90
20231213,183700,60324975,2900,2900,2900,2900,0
20231213,183600,60324975,2900,2900,2900,2900,0
20231213,183500,60324975,2900,2900,2900,2900,0
20231213,183400,60324975,2900,2900,2900,2900,0
20231213,183300,60324975,2900,2900,2900,2900,0
20231213,183200,60324975,2900,2900,2900,2900,0
20231213,183100,60324975,2900,2900,2900,2900,0
20231213,183000,60324975,2900,2900,2900,2900,0
20231213,182900,60324975,2900,2900,2900,2900,0
20231213,182800,60324975,2900,2900,2900,2900,0
20231213,182700,60324975,2900,2900,2900,2900,0
20231213,182600,60324975,2900,2900,2900,2900,0
20231213,182500,60324975,2900,2900,2900,2900,0
20231213,182400,60324975,2900,2900,2900,2900,0
20231213,182300,60324975,2900,2900,2900,2900,0
20231213,182200,60324975,2900,2900,2900,2900,0
20231213,182100,60324975,2900,2900,2900,2900,0
20231213,182000,60324975,2900,2900,2900,2900,0
20231213,181900,60324975,2900,2900,2900,2900,0
20231213,181800,60324975,2900,2900,2900,2900,0
20231213,181700,60324975,2900,2900,2900,2900,0
20231213,181600,60324975,2900,2900,2900,2900,0
20231213,181500,60324975,2900,2900,2900,2900,0
20231213,181400,60324975,2900,2900,2900,2900,0
20231213,181300,60324975,2900,2900,2900,2900,0
20231213,181200,60324975,2900,2900,2900,2900,0
20231213,181100,60324975,2900,2900,2900,2900,0
20231213,181000,60324975,2900,2900,2900,2900,0
20231213,180900,60324975,2900,2900,2900,2900,0
20231213,180800,60324975,2900,2900,2900,2900,90
20231213,180700,60324975,2900,2900,2900,2900,0
20231213,180600,60324975,2900,2900,2900,2900,0
20231213,180500,60324975,2900,2900,2900,2900,0
20231213,180400,60324975,2900,2900,2900,2900,0
20231213,180300,60324975,2900,2900,2900,2900,0
20231213,180200,60324975,2900,2900,2900,2900,0
20231213,180100,60324975,2900,2900,2900,2900,0
20231213,180000,60324975,2900,2900,2900,2900,0
20231213,175900,60324975,2900,2900,2900,2900,0
20231213,175800,60324975,2900,2900,2900,2900,0
20231213,175700,60324975,2900,2900,2900,2900,0
20231213,175600,60324975,2900,2900,2900,2900,0
20231213,175500,60324975,2900,2900,2900,2900,0
20231213,175400,60324975,2900,2900,2900,2900,0
20231213,175300,60324975,2900,2900,2900,2900,0
20231213,175200,60324975,2900,2900,2900,2900,0
20231213,175100,60324975,2900,2900,2900,2900,0
20231213,175000,60324975,2900,2900,2900,2900,0
20231213,174900,60324975,2900,2900,2900,2900,0
20231213,174800,60324975,2900,2900,2900,2900,0
20231213,174700,60324975,2900,2900,2900,2900,0
20231213,174600,60324975,2900,2900,2900,2900,0
20231213,174500,60324975,2900,2900,2900,2900,0
20231213,174400,60324975,2900,2900,2900,2900,0
20231213,174300,60324975,2900,2900,2900,2900,0
20231213,174200,60324975,2900,2900,2900,2900,0
20231213,174100,60324975,2900,2900,2900,2900,0
20231213,174000,60324975,2900,2900,2900,2900,0
20231213,173900,60324975,2900,2900,2900,2900,0
20231213,173800,60324975,2900,2900,2900,2900,90
20231213,173700,60324975,2900,2900,2900,2900,0
20231213,173600,60324975,2900,2900,2900,2900,0
20231213,173500,60324975,2900,2900,2900,2900,0
20231213,173400,60324975,2900,2900,2900,2900,0
20231213,173300,60324975,2900,2900,2900,2900,0
20231213,173200,60324975,2900,2900,2900,2900,0
20231213,173100,60324975,2900,2900,2900,2900,0
20231213,173000,60324975,2900,2900,2900,2900,0
20231213,172900,60324975,2900,2900,2900,2900,0
20231213,172800,60324975,2900,2900,2900,2900,0
20231213,172700,60324975,2900,2900,2900,2900,0
20231213,172600,60324975,2900,2900,2900,2900,0
20231213,172500,60324975,2900,2900,2900,2900,0
20231213,172400,60324975,2900,2900,2900,2900,0
20231213,172300,60324975,2900,2900,2900,2900,0
20231213,172200,60324975,2900,2900,2900,2900,0
20231213,172100,60324975,2900,2900,2900,2900,0
20231213,172000,60324975,2900,2900,2900,2900,0
20231213,171900,60324975,2900,2900,2900,2900,0
20231213,171800,60324975,2900,2900,2900,2900,0
20231213,171700,60324975,2900,2900,2900,2900,0
20231213,171600,60324975,2900,2900,2900,2900,0
20231213,171500,60324975,2900,2900,2900,2900,0
20231213,171400,60324975,2900,2900,2900,2900,0
20231213,171300,60324975,2900,2900,2900,2900,0
20231213,171200,60324975,2900,2900,2900,2900,0
20231213,171100,60324975,2900,2900,2900,2900,0
20231213,171000,60324975,2900,2900,2900,2900,0
20231213,170900,60324975,2900,2900,2900,2900,0
20231213,170800,60324975,2900,2900,2900,2900,90
20231213,170700,60324975,2900,2900,2900,2900,0
20231213,170600,60324975,2900,2900,2900,2900,0
20231213,170500,60324975,2900,2900,2900,2900,0
20231213,170400,60324975,2900,2900,2900,2900,0
20231213,170300,60324975,2900,2900,2900,2900,0
20231213,170200,60324975,2900,2900,2900,2900,0
20231213,170100,60324975,2900,2900,2900,2900,0
20231213,170000,60324975,2900,2900,2900,2900,0
20231213,165900,60324975,2900,2900,2900,2900,0
20231213,165800,60324975,2900,2900,2900,2900,0
20231213,165700,60324975,2900,2900,2900,2900,0
20231213,165600,60324975,2900,2900,2900,2900,0
20231213,165500,60324975,2900,2900,2900,2900,0
20231213,165400,60324975,2900,2900,2900,2900,0
20231213,165300,60324975,2900,2900,2900,2900,0
20231213,165200,60324975,2900,2900,2900,2900,0
20231213,165100,60324975,2900,2900,2900,2900,0
20231213,165000,60324975,2900,2900,2900,2900,0
20231213,164900,60324975,2900,2900,2900,2900,0
20231213,164800,60324975,2900,2900,2900,2900,0
20231213,164700,60324975,2900,2900,2900,2900,0
20231213,164600,60324975,2900,2900,2900,2900,0
20231213,164500,60324975,2900,2900,2900,2900,0
20231213,164400,60324975,2900,2900,2900,2900,0
20231213,164300,60324975,2900,2900,2900,2900,0
20231213,164200,60324975,2900,2900,2900,2900,0
20231213,164100,60324975,2900,2900,2900,2900,0
20231213,164000,60324975,2900,2900,2900,2900,0
20231213,163900,60324975,2900,2900,2900,2900,0
20231213,163800,60324975,2900,2900,2900,2900,90
20231213,163700,60324975,2900,2900,2900,2900,0
20231213,163600,60324975,2900,2900,2900,2900,0
20231213,163500,60324975,2900,2900,2900,2900,0
20231213,163400,60324975,2900,2900,2900,2900,0
20231213,163300,60324975,2900,2900,2900,2900,0
20231213,163200,60324975,2900,2900,2900,2900,0
20231213,163100,60324975,2900,2900,2900,2900,0
20231213,163000,60324975,2900,2900,2900,2900,0
20231213,162900,60324975,2900,2900,2900,2900,0
20231213,162800,60324975,2900,2900,2900,2900,0
20231213,162700,60324975,2900,2900,2900,2900,0
20231213,162600,60324975,2900,2900,2900,2900,0
20231213,162500,60324975,2900,2900,2900,2900,0
20231213,162400,60324975,2900,2900,2900,2900,0
20231213,162300,60324975,2900,2900,2900,2900,0
20231213,162200,60324975,2900,2900,2900,2900,0
20231213,162100,60324975,2900,2900,2900,2900,0
20231213,162000,60324975,2900,2900,2900,2900,0
20231213,161900,60324975,2900,2900,2900,2900,0
20231213,161800,60324975,2900,2900,2900,2900,0
20231213,161700,60324975,2900,2900,2900,2900,0
20231213,161600,60324975,2900,2900,2900,2900,0
20231213,161500,60324975,2900,2900,2900,2900,0
20231213,161400,60324975,2900,2900,2900,2900,0
20231213,161300,60324975,2900,2900,2900,2900,0
20231213,161200,60324975,2900,2900,2900,2900,0
20231213,161100,60324975,2900,2900,2900,2900,0
20231213,161000,60324975,2900,2900,2900,2900,0
20231213,160900,60324975,2900,2900,2900,2900,0
20231213,160800,60324975,2900,2900,2900,2900,90
20231213,160700,60324975,2900,2900,2900,2900,0
20231213,160600,60324975,2900,2900,2900,2900,0
20231213,160500,60324975,2900,2900,2900,2900,0
20231213,160400,60324975,2900,2900,2900,2900,0
20231213,160300,60324975,2900,2900,2900,2900,0
20231213,160200,60324975,2900,2900,2900,2900,0
20231213,160100,60324975,2900,2900,2900,2900,0
20231213,160000,60324975,2900,2900,2900,2900,0
20231213,155900,60324975,2900,2900,2900,2900,0
20231213,155800,60324975,2900,2900,2900,2900,0
20231213,155700,60324975,2900,2900,2900,2900,0
20231213,155600,60324975,2900,2900,2900,2900,0
20231213,155500,60324975,2900,2900,2900,2900,0
20231213,155400,60324975,2900,2900,2900,2900,0
20231213,155300,60324975,2900,2900,2900,2900,0
20231213,155200,60324975,2900,2900,2900,2900,0
20231213,155100,60324975,2900,2900,2900,2900,0
20231213,155000,60324975,2900,2900,2900,2900,0
20231213,154900,60324975,2900,2900,2900,2900,0
20231213,154800,60324975,2900,2900,2900,2900,0
20231213,154700,60324975,2900,2900,2900,2900,0
20231213,154600,60324975,2900,2900,2900,2900,0
20231213,154500,60324975,2900,2900,2900,2900,0
20231213,154400,60324975,2900,2900,2900,2900,0
20231213,154300,60324975,2900,2900,2900,2900,0
20231213,154200,60324975,2900,2900,2900,2900,0
20231213,154100,60324975,2900,2900,2900,2900,0
20231213,154000,60324975,2900,2900,2900,2900,0
20231213,153900,60324975,2900,2900,2900,2900,0
20231213,153800,60324975,2900,2900,2900,2900,90
20231213,153700,60324975,2900,2900,2900,2900,0
20231213,153600,60324975,2900,2900,2900,2900,0
20231213,153500,60324975,2900,2900,2900,2900,0
20231213,153400,60324975,2900,2900,2900,2900,0
20231213,153300,60324975,2900,2900,2900,2900,0
20231213,153200,60324975,2900,2900,2900,2900,0
20231213,153100,60324975,2900,2900,2900,2900,0
20231213,153000,60324975,2900,2900,2900,2900,90
20231213,152900,60063975,2900,2900,2900,2900,0
20231213,152800,60063975,2900,2900,2900,2900,0
20231213,152700,60063975,2900,2900,2900,2900,0
20231213,152600,60063975,2900,2900,2900,2900,0
20231213,152500,60063975,2900,2900,2900,2900,0
20231213,152400,60063975,2900,2900,2900,2900,0
20231213,152300,60063975,2900,2900,2900,2900,0
20231213,152200,60063975,2900,2900,2900,2900,0
20231213,152100,60063975,2900,2900,2900,2900,0
20231213,152000,60063975,2900,2900,2900,2900,0
20231213,151900,60063975,2900,2900,2900,2900,0
20231213,151800,60063975,2900,2900,2900,2900,2
20231213,151700,60058175,2900,2900,2900,2900,1
20231213,151600,60055275,2900,2880,2900,2880,28
20231213,151500,59974495,2900,2885,2900,2885,16
20231213,151400,59928185,2900,2900,2900,2900,148
20231213,151300,59498985,2900,2900,2900,2900,0
20231213,151200,59498985,2900,2880,2900,2880,24
20231213,151100,59429845,2885,2885,2900,2885,10
20231213,151000,59400980,2900,2900,2900,2900,0
20231213,150900,59400980,2900,2900,2900,2900,0
20231213,150800,59400980,2900,2900,2900,2900,0
20231213,150700,59400980,2900,2900,2900,2900,0
20231213,150600,59400980,2900,2900,2900,2900,0
20231213,150500,59400980,2900,2900,2900,2900,1
20231213,150400,59398080,2900,2900,2900,2900,8
20231213,150300,59374880,2900,2895,2900,2895,272
20231213,150200,58587430,2895,2895,2895,2895,13
20231213,150100,58549795,2895,2895,2895,2895,5
20231213,150000,58535320,2905,2905,2905,2905,0
20231213,145900,58535320,2905,2905,2905,2905,2
20231213,145800,58529510,2905,2880,2905,2880,6
20231213,145700,58512125,2900,2895,2900,2895,8
20231213,145600,58488945,2895,2895,2895,2895,20
20231213,145500,58431045,2895,2895,2895,2895,6
20231213,145400,58413675,2885,2910,2910,2885,2914
20231213,145300,49992470,2895,2895,2895,2895,24
20231213,145200,49922990,2910,2910,2910,2910,1
20231213,145100,49920080,2910,2910,2910,2910,0
20231213,145000,49920080,2910,2910,2910,2910,0
20231213,144900,49920080,2910,2910,2910,2910,0
20231213,144800,49920080,2910,2910,2910,2895,3
20231213,144700,49911365,2895,2895,2895,2895,24
20231213,144600,49841885,2910,2910,2910,2910,0
20231213,144500,49841885,2910,2910,2910,2910,0
20231213,144400,49841885,2910,2910,2910,2910,0
20231213,144300,49841885,2910,2910,2910,2910,0
20231213,144200,49841885,2910,2910,2910,2910,0
20231213,144100,49841885,2910,2895,2910,2895,24
20231213,144000,49772390,2900,2900,2900,2900,1
20231213,143900,49769490,2910,2910,2910,2910,0
20231213,143800,49769490,2910,2895,2910,2895,3
20231213,143700,49760785,2900,2900,2900,2900,0
20231213,143600,49760785,2900,2900,2900,2900,17
20231213,143500,49711485,2910,2910,2910,2910,0
20231213,143400,49711485,2910,2910,2910,2910,0
20231213,143300,49711485,2910,2910,2910,2910,0
20231213,143200,49711485,2910,2910,2910,2910,0
20231213,143100,49711485,2910,2910,2910,2910,1
20231213,143000,49708575,2900,2900,2900,2900,21
20231213,142900,49647675,2910,2910,2910,2910,0
20231213,142800,49647675,2910,2910,2910,2910,1
20231213,142700,49644765,2910,2910,2910,2910,0
20231213,142600,49644765,2910,2910,2910,2910,0
20231213,142500,49644765,2910,2910,2910,2910,0
20231213,142400,49644765,2910,2910,2910,2910,2
20231213,142300,49638945,2920,2920,2920,2920,0
20231213,142200,49638945,2920,2920,2920,2920,0
20231213,142100,49638945,2920,2920,2920,2920,0
20231213,142000,49638945,2920,2920,2920,2920,0
20231213,141900,49638945,2920,2920,2920,2920,0
20231213,141800,49638945,2920,2920,2920,2920,0
20231213,141700,49638945,2920,2920,2920,2920,0
20231213,141600,49638945,2920,2920,2920,2920,0
20231213,141500,49638945,2920,2920,2920,2920,0
20231213,141400,49638945,2920,2920,2920,2920,0
20231213,141300,49638945,2920,2920,2920,2920,0
20231213,141200,49638945,2920,2920,2920,2920,0
20231213,141100,49638945,2920,2920,2920,2920,0
20231213,141000,49638945,2920,2920,2920,2920,0
20231213,140900,49638945,2920,2920,2920,2920,0
20231213,140800,49638945,2920,2920,2920,2920,0
20231213,140700,49638945,2920,2920,2920,2920,0
20231213,140600,49638945,2920,2920,2920,2920,0
20231213,140500,49638945,2920,2920,2920,2920,0
20231213,140400,49638945,2920,2920,2920,2920,0
20231213,140300,49638945,2920,2920,2920,2920,0
20231213,140200,49638945,2920,2920,2920,2920,0
20231213,140100,49638945,2920,2920,2920,2920,0
20231213,140000,49638945,2920,2920,2920,2920,0
20231213,135900,49638945,2920,2920,2920,2920,0
20231213,135800,49638945,2920,2920,2920,2920,0
20231213,135700,49638945,2920,2920,2920,2920,0
20231213,135600,49638945,2920,2915,2920,2915,7
20231213,135500,49618535,2915,2910,2915,2910,8
20231213,135400,49595250,2910,2910,2910,2910,2
20231213,135300,49589430,2900,2905,2910,2900,11
20231213,135200,49557485,2905,2905,2905,2905,32
20231213,135100,49464525,2905,2905,2905,2905,4
20231213,135000,49452905,2905,2895,2905,2895,181
20231213,134900,48928215,2895,2895,2895,2895,900
20231213,134800,46322715,2895,2895,2895,2895,0
20231213,134700,46322715,2895,2895,2895,2895,10
20231213,134600,46293765,2895,2895,2895,2895,0
20231213,134500,46293765,2895,2895,2895,2895,0
20231213,134400,46293765,2895,2895,2895,2895,0
20231213,134300,46293765,2895,2895,2895,2895,0
20231213,134200,46293765,2895,2895,2895,2895,0
20231213,134100,46293765,2895,2895,2895,2895,0
20231213,134000,46293765,2895,2895,2895,2895,0
20231213,133900,46293765,2895,2895,2895,2895,0
20231213,133800,46293765,2895,2895,2895,2895,0
20231213,133700,46293765,2895,2895,2895,2895,8
20231213,133600,46270605,2895,2895,2895,2895,9
20231213,133500,46244550,2895,2895,2895,2890,2043
20231213,133400,40340230,2895,2895,2895,2895,22
20231213,133300,40276540,2895,2895,2895,2895,15
20231213,133200,40233115,2895,2895,2895,2895,15
20231213,133100,40189690,2895,2895,2895,2890,28
20231213,133000,40108720,2895,2895,2895,2895,18
20231213,132900,40056610,2895,2895,2895,2895,14
20231213,132800,40016080,2895,2895,2895,2895,65
20231213,132700,39827905,2900,2900,2900,2900,0
20231213,132600,39827905,2900,2900,2900,2900,2
20231213,132500,39822105,2895,2895,2895,2895,77
20231213,132400,39599190,2900,2900,2900,2900,0
20231213,132300,39599190,2900,2900,2900,2900,0
20231213,132200,39599190,2900,2900,2900,2900,0
20231213,132100,39599190,2900,2900,2900,2900,0
20231213,132000,39599190,2900,2900,2900,2900,0
20231213,131900,39599190,2900,2900,2900,2900,0
20231213,131800,39599190,2900,2900,2900,2900,0
20231213,131700,39599190,2900,2900,2900,2900,0
20231213,131600,39599190,2900,2900,2900,2900,1
20231213,131500,39596290,2900,2900,2900,2900,2
20231213,131400,39590490,2900,2900,2900,2900,0
20231213,131300,39590490,2900,2900,2900,2900,35
20231213,131200,39488990,2900,2900,2900,2900,0
20231213,131100,39488990,2900,2900,2900,2900,0
20231213,131000,39488990,2900,2900,2900,2900,2
20231213,130900,39483190,2900,2900,2900,2900,0
20231213,130800,39483190,2900,2900,2900,2900,0
20231213,130700,39483190,2900,2900,2900,2900,0
20231213,130600,39483190,2900,2900,2900,2900,0
20231213,130500,39483190,2900,2900,2900,2900,0
20231213,130400,39483190,2900,2900,2900,2900,0
20231213,130300,39483190,2900,2900,2900,2900,0
20231213,130200,39483190,2900,2900,2900,2900,0
20231213,130100,39483190,2900,2900,2900,2900,0
20231213,130000,39483190,2900,2900,2900,2900,2
20231213,125900,39477390,2900,2900,2900,2900,0
20231213,125800,39477390,2900,2900,2900,2900,0
20231213,125700,39477390,2900,2900,2900,2900,0
20231213,125600,39477390,2900,2900,2900,2900,5
20231213,125500,39462890,2900,2900,2900,2895,14
20231213,125400,39422340,2900,2905,2905,2900,14
20231213,125300,39381730,2905,2905,2905,2905,2
20231213,125200,39375920,2910,2910,2910,2910,0
20231213,125100,39375920,2910,2910,2910,2910,0
20231213,125000,39375920,2910,2905,2910,2895,1216
20231213,124900,35854005,2910,2910,2910,2910,4
20231213,124800,35842365,2910,2910,2910,2910,45
20231213,124700,35711415,2920,2920,2920,2920,0
20231213,124600,35711415,2920,2920,2920,2920,0
20231213,124500,35711415,2920,2920,2920,2920,0
20231213,124400,35711415,2920,2910,2920,2910,201
20231213,124300,35126495,2910,2910,2910,2910,4
20231213,124200,35114855,2910,2910,2910,2910,0
20231213,124100,35114855,2910,2910,2910,2910,6
20231213,124000,35097395,2910,2910,2910,2910,1
20231213,123900,35094485,2910,2910,2910,2910,2
20231213,123800,35088665,2910,2910,2910,2910,4
20231213,123700,35077025,2910,2910,2910,2910,6
20231213,123600,35059565,2910,2910,2910,2910,0
20231213,123500,35059565,2910,2910,2910,2910,2
20231213,123400,35053745,2910,2910,2910,2910,30
20231213,123300,34966445,2910,2910,2910,2910,743
20231213,123200,32804315,2915,2915,2915,2915,0
20231213,123100,32804315,2915,2915,2915,2915,18
20231213,123000,32751845,2915,2915,2915,2915,2
20231213,122900,32746015,2915,2915,2915,2915,30
20231213,122800,32658565,2915,2915,2915,2915,12
20231213,122700,32623585,2910,2915,2915,2910,1707
20231213,122600,27647770,2935,2935,2935,2935,0
20231213,122500,27647770,2935,2935,2935,2935,0
20231213,122400,27647770,2935,2935,2935,2935,0
20231213,122300,27647770,2935,2935,2935,2935,0
20231213,122200,27647770,2935,2935,2935,2935,0
20231213,122100,27647770,2935,2935,2935,2935,0
20231213,122000,27647770,2935,2935,2935,2935,0
20231213,121900,27647770,2935,2935,2935,2935,0
20231213,121800,27647770,2935,2935,2935,2935,0
20231213,121700,27647770,2935,2935,2935,2935,1
20231213,121600,27644835,2935,2935,2935,2935,0
20231213,121500,27644835,2935,2935,2935,2935,1
20231213,121400,27641900,2915,2915,2915,2915,1265
20231213,121300,23954425,2935,2935,2935,2935,0
20231213,121200,23954425,2935,2935,2935,2935,0
20231213,121100,23954425,2935,2935,2935,2935,0
20231213,121000,23954425,2935,2935,2935,2935,0
20231213,120900,23954425,2935,2935,2935,2935,0
20231213,120800,23954425,2935,2935,2935,2935,0
20231213,120700,23954425,2935,2935,2935,2935,0
20231213,120600,23954425,2935,2935,2935,2935,0
20231213,120500,23954425,2935,2935,2935,2935,0
20231213,120400,23954425,2935,2935,2935,2935,0
20231213,120300,23954425,2935,2935,2935,2935,0
20231213,120200,23954425,2935,2935,2935,2935,0
20231213,120100,23954425,2935,2935,2935,2935,1
20231213,120000,23951490,2915,2915,2915,2915,0
20231213,115900,23951490,2915,2915,2915,2915,0
20231213,115800,23951490,2915,2915,2915,2915,0
20231213,115700,23951490,2915,2915,2915,2915,0
20231213,115600,23951490,2915,2915,2915,2915,0
20231213,115500,23951490,2915,2915,2915,2915,0
20231213,115400,23951490,2915,2915,2915,2915,0
20231213,115300,23951490,2915,2915,2915,2915,0
20231213,115200,23951490,2915,2915,2915,2915,71
20231213,115100,23744525,2935,2935,2935,2935,0
20231213,115000,23744525,2935,2935,2935,2935,0
20231213,114900,23744525,2935,2935,2935,2935,0
20231213,114800,23744525,2935,2935,2935,2935,0
20231213,114700,23744525,2935,2935,2935,2935,0
20231213,114600,23744525,2935,2935,2935,2935,0
20231213,114500,23744525,2935,2935,2935,2935,0
20231213,114400,23744525,2935,2935,2935,2935,0
20231213,114300,23744525,2935,2935,2935,2935,0
20231213,114200,23744525,2935,2935,2935,2935,0
20231213,114100,23744525,2935,2935,2935,2935,14
20231213,114000,23703435,2935,2930,2935,2930,5
20231213,113900,23688780,2930,2930,2930,2930,10
20231213,113800,23659480,2930,2930,2930,2930,0
20231213,113700,23659480,2930,2930,2930,2930,0
20231213,113600,23659480,2930,2930,2930,2930,0
20231213,113500,23659480,2930,2930,2930,2930,5
20231213,113400,23644830,2935,2935,2935,2935,0
20231213,113300,23644830,2935,2935,2935,2935,0
20231213,113200,23644830,2935,2935,2935,2935,0
20231213,113100,23644830,2935,2935,2935,2935,0
20231213,113000,23644830,2935,2935,2935,2935,0
20231213,112900,23644830,2935,2935,2935,2935,0
20231213,112800,23644830,2935,2935,2935,2935,0
20231213,112700,23644830,2935,2935,2935,2935,0
20231213,112600,23644830,2935,2935,2935,2935,0
20231213,112500,23644830,2935,2935,2935,2935,1
20231213,112400,23641895,2935,2935,2935,2935,1
20231213,112300,23638960,2935,2930,2935,2930,201
20231213,112200,23050025,2930,2925,2930,2925,1496
20231213,112100,18674220,2910,2925,2925,2910,72
20231213,112000,18464275,2925,2925,2925,2925,0
20231213,111900,18464275,2925,2925,2925,2925,10
20231213,111800,18435025,2925,2925,2925,2925,0
20231213,111700,18435025,2925,2925,2925,2925,0
20231213,111600,18435025,2925,2925,2925,2925,0
20231213,111500,18435025,2925,2925,2925,2925,0
20231213,111400,18435025,2925,2925,2925,2925,0
20231213,111300,18435025,2925,2925,2925,2925,0
20231213,111200,18435025,2925,2925,2925,2925,0
20231213,111100,18435025,2925,2925,2925,2925,2
20231213,111000,18429175,2920,2920,2920,2920,0
20231213,110900,18429175,2920,2920,2920,2920,0
20231213,110800,18429175,2920,2925,2925,2920,72
20231213,110700,18218925,2930,2930,2930,2930,0
20231213,110600,18218925,2930,2930,2930,2930,0
20231213,110500,18218925,2930,2930,2930,2930,0
20231213,110400,18218925,2930,2930,2930,2930,0
20231213,110300,18218925,2930,2930,2930,2930,0
20231213,110200,18218925,2930,2930,2930,2930,0
20231213,110100,18218925,2930,2930,2930,2930,0
20231213,110000,18218925,2930,2930,2930,2930,0
20231213,105900,18218925,2930,2930,2930,2930,0
20231213,105800,18218925,2930,2925,2930,2925,2
20231213,105700,18213070,2925,2925,2925,2925,1
20231213,105600,18210145,2925,2925,2925,2925,2
20231213,105500,18204295,2930,2930,2930,2930,0
20231213,105400,18204295,2930,2930,2930,2930,0
20231213,105300,18204295,2930,2930,2930,2930,0
20231213,105200,18204295,2930,2930,2930,2930,0
20231213,105100,18204295,2930,2930,2930,2930,0
20231213,105000,18204295,2930,2930,2930,2930,0
20231213,104900,18204295,2930,2930,2930,2930,0
20231213,104800,18204295,2930,2930,2930,2930,0
20231213,104700,18204295,2930,2930,2930,2930,1
20231213,104600,18201365,2930,2930,2930,2930,0
20231213,104500,18201365,2930,2930,2930,2930,1
20231213,104400,18198435,2930,2930,2930,2930,21
20231213,104300,18136905,2930,2930,2930,2930,1
20231213,104200,18133975,2930,2930,2930,2930,1
20231213,104100,18131045,2930,2930,2930,2930,0
20231213,104000,18131045,2930,2930,2930,2930,1
20231213,103900,18128115,2910,2910,2910,2910,0
20231213,103800,18128115,2910,2910,2910,2910,0
20231213,103700,18128115,2910,2910,2910,2910,0
20231213,103600,18128115,2910,2910,2910,2910,0
20231213,103500,18128115,2910,2910,2910,2910,0
20231213,103400,18128115,2910,2910,2910,2910,0
20231213,103300,18128115,2910,2910,2910,2910,0
20231213,103200,18128115,2910,2910,2910,2910,0
20231213,103100,18128115,2910,2910,2910,2910,0
20231213,103000,18128115,2910,2910,2910,2910,0
20231213,102900,18128115,2910,2910,2910,2910,0
20231213,102800,18128115,2910,2910,2910,2910,799
20231213,102700,15803025,2910,2910,2910,2910,0
20231213,102600,15803025,2910,2910,2910,2910,15
20231213,102500,15759375,2910,2910,2910,2910,22
20231213,102400,15695355,2910,2910,2910,2910,0
20231213,102300,15695355,2910,2910,2910,2910,0
20231213,102200,15695355,2910,2910,2910,2910,36
20231213,102100,15590595,2910,2910,2910,2910,45
20231213,102000,15459645,2910,2910,2910,2910,0
20231213,101900,15459645,2910,2910,2910,2910,0
20231213,101800,15459645,2910,2910,2910,2910,61
20231213,101700,15282135,2910,2910,2910,2910,0
20231213,101600,15282135,2910,2910,2910,2910,0
20231213,101500,15282135,2910,2910,2910,2910,13
20231213,101400,15244305,2910,2915,2915,2910,2140
20231213,101300,9016645,2915,2915,2915,2915,0
20231213,101200,9016645,2915,2915,2915,2915,0
20231213,101100,9016645,2915,2915,2915,2915,0
20231213,101000,9016645,2915,2915,2915,2915,0
20231213,100900,9016645,2915,2915,2915,2915,308
20231213,100800,8118825,2910,2910,2910,2910,0
20231213,100700,8118825,2910,2910,2910,2910,0
20231213,100600,8118825,2910,2910,2910,2910,0
20231213,100500,8118825,2910,2910,2910,2910,0
20231213,100400,8118825,2910,2910,2910,2910,0
20231213,100300,8118825,2910,2910,2910,2910,0
20231213,100200,8118825,2910,2910,2910,2910,0
20231213,100100,8118825,2910,2910,2910,2910,0
20231213,100000,8118825,2910,2910,2910,2910,40
20231213,095900,8002425,2910,2910,2910,2910,0
20231213,095800,8002425,2910,2910,2910,2910,7
20231213,095700,7982055,2910,2910,2910,2910,0
20231213,095600,7982055,2910,2910,2910,2910,0
20231213,095500,7982055,2910,2910,2910,2910,0
20231213,095400,7982055,2910,2910,2910,2910,0
20231213,095300,7982055,2910,2910,2910,2910,0
20231213,095200,7982055,2910,2910,2910,2910,0
20231213,095100,7982055,2910,2910,2910,2910,0
20231213,095000,7982055,2910,2910,2910,2910,0
20231213,094900,7982055,2910,2910,2910,2910,0
20231213,094800,7982055,2910,2915,2915,2910,413
20231213,094700,6779520,2930,2930,2930,2930,5
20231213,094600,6764870,2915,2915,2915,2915,0
20231213,094500,6764870,2915,2915,2915,2915,0
20231213,094400,6764870,2915,2915,2915,2915,0
20231213,094300,6764870,2915,2915,2915,2915,0
20231213,094200,6764870,2915,2915,2915,2915,0
20231213,094100,6764870,2915,2915,2915,2915,0
20231213,094000,6764870,2915,2915,2915,2915,0
20231213,093900,6764870,2915,2915,2915,2915,1
20231213,093800,6761955,2915,2915,2915,2915,181
20231213,093700,6234340,2925,2925,2925,2925,1
20231213,093600,6231415,2915,2915,2915,2915,0
20231213,093500,6231415,2915,2915,2915,2915,0
20231213,093400,6231415,2915,2915,2915,2915,0
20231213,093300,6231415,2915,2915,2915,2915,0
20231213,093200,6231415,2915,2915,2915,2915,0
20231213,093100,6231415,2915,2915,2915,2915,0
20231213,093000,6231415,2915,2915,2915,2915,0
20231213,092900,6231415,2915,2915,2915,2915,0
20231213,092800,6231415,2915,2915,2915,2915,13
20231213,092700,6193520,2915,2915,2915,2915,19
20231213,092600,6138135,2915,2915,2915,2915,0
20231213,092500,6138135,2915,2915,2915,2915,48
20231213,092400,5998215,2915,2915,2915,2915,1
20231213,092300,5995300,2915,2915,2915,2915,0
20231213,092200,5995300,2915,2915,2915,2915,0
20231213,092100,5995300,2915,2915,2915,2915,23
20231213,092000,5928255,2915,2915,2915,2915,7
20231213,091900,5907850,2920,2920,2920,2920,0
20231213,091800,5907850,2920,2920,2920,2920,0
20231213,091700,5907850,2920,2920,2920,2920,0
20231213,091600,5907850,2920,2920,2920,2920,0
20231213,091500,5907850,2920,2920,2920,2920,50
20231213,091400,5761850,2920,2920,2920,2920,0
20231213,091300,5761850,2920,2920,2920,2920,0
20231213,091200,5761850,2920,2920,2920,2920,0
20231213,091100,5761850,2920,2920,2950,2920,1198
20231213,091000,2229415,2895,2900,2900,2895,65
20231213,090900,2040950,2910,2910,2910,2910,170
20231213,090800,1546250,2935,2905,2935,2905,529
20231213,090700,2935,2935,2935,2935,2935,0
20231213,090600,2935,2935,2935,2935,2935,0
20231213,090500,2935,2935,2935,2935,2935,0
20231213,090400,2935,2935,2935,2935,2935,0
20231213,090300,2935,2935,2935,2935,2935,0
20231213,090200,2935,2935,2935,2935,2935,0
20231213,090100,2935,2935,2935,2935,2935,0
20231213,090000,2935,2935,2935,2935,2935,1