KissMeData/123700/min/candle-20231212.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231212,201400,105818215,3585,3585,3585,3585,1699
20231212,201300,105818215,3585,3585,3585,3585,0
20231212,201200,105818215,3585,3585,3585,3585,0
20231212,201100,105818215,3585,3585,3585,3585,0
20231212,201000,105818215,3585,3585,3585,3585,0
20231212,200900,105818215,3585,3585,3585,3585,0
20231212,200800,105818215,3585,3585,3585,3585,0
20231212,200700,105818215,3585,3585,3585,3585,0
20231212,200600,105818215,3585,3585,3585,3585,0
20231212,200500,105818215,3585,3585,3585,3585,0
20231212,200400,105818215,3585,3585,3585,3585,0
20231212,200300,105818215,3585,3585,3585,3585,0
20231212,200200,105818215,3585,3585,3585,3585,0
20231212,200100,105818215,3585,3585,3585,3585,0
20231212,200000,105818215,3585,3585,3585,3585,0
20231212,195900,105818215,3585,3585,3585,3585,0
20231212,195800,105818215,3585,3585,3585,3585,0
20231212,195700,105818215,3585,3585,3585,3585,0
20231212,195600,105818215,3585,3585,3585,3585,0
20231212,195500,105818215,3585,3585,3585,3585,0
20231212,195400,105818215,3585,3585,3585,3585,0
20231212,195300,105818215,3585,3585,3585,3585,0
20231212,195200,105818215,3585,3585,3585,3585,0
20231212,195100,105818215,3585,3585,3585,3585,0
20231212,195000,105818215,3585,3585,3585,3585,0
20231212,194900,105818215,3585,3585,3585,3585,0
20231212,194800,105818215,3585,3585,3585,3585,0
20231212,194700,105818215,3585,3585,3585,3585,0
20231212,194600,105818215,3585,3585,3585,3585,0
20231212,194500,105818215,3585,3585,3585,3585,0
20231212,194400,105818215,3585,3585,3585,3585,1699
20231212,194300,105818215,3585,3585,3585,3585,0
20231212,194200,105818215,3585,3585,3585,3585,0
20231212,194100,105818215,3585,3585,3585,3585,0
20231212,194000,105818215,3585,3585,3585,3585,0
20231212,193900,105818215,3585,3585,3585,3585,0
20231212,193800,105818215,3585,3585,3585,3585,0
20231212,193700,105818215,3585,3585,3585,3585,0
20231212,193600,105818215,3585,3585,3585,3585,0
20231212,193500,105818215,3585,3585,3585,3585,0
20231212,193400,105818215,3585,3585,3585,3585,0
20231212,193300,105818215,3585,3585,3585,3585,0
20231212,193200,105818215,3585,3585,3585,3585,0
20231212,193100,105818215,3585,3585,3585,3585,0
20231212,193000,105818215,3585,3585,3585,3585,0
20231212,192900,105818215,3585,3585,3585,3585,0
20231212,192800,105818215,3585,3585,3585,3585,0
20231212,192700,105818215,3585,3585,3585,3585,0
20231212,192600,105818215,3585,3585,3585,3585,0
20231212,192500,105818215,3585,3585,3585,3585,0
20231212,192400,105818215,3585,3585,3585,3585,0
20231212,192300,105818215,3585,3585,3585,3585,0
20231212,192200,105818215,3585,3585,3585,3585,0
20231212,192100,105818215,3585,3585,3585,3585,0
20231212,192000,105818215,3585,3585,3585,3585,0
20231212,191900,105818215,3585,3585,3585,3585,0
20231212,191800,105818215,3585,3585,3585,3585,0
20231212,191700,105818215,3585,3585,3585,3585,0
20231212,191600,105818215,3585,3585,3585,3585,0
20231212,191500,105818215,3585,3585,3585,3585,0
20231212,191400,105818215,3585,3585,3585,3585,1699
20231212,191300,105818215,3585,3585,3585,3585,0
20231212,191200,105818215,3585,3585,3585,3585,0
20231212,191100,105818215,3585,3585,3585,3585,0
20231212,191000,105818215,3585,3585,3585,3585,0
20231212,190900,105818215,3585,3585,3585,3585,0
20231212,190800,105818215,3585,3585,3585,3585,0
20231212,190700,105818215,3585,3585,3585,3585,0
20231212,190600,105818215,3585,3585,3585,3585,0
20231212,190500,105818215,3585,3585,3585,3585,0
20231212,190400,105818215,3585,3585,3585,3585,0
20231212,190300,105818215,3585,3585,3585,3585,0
20231212,190200,105818215,3585,3585,3585,3585,0
20231212,190100,105818215,3585,3585,3585,3585,0
20231212,190000,105818215,3585,3585,3585,3585,0
20231212,185900,105818215,3585,3585,3585,3585,0
20231212,185800,105818215,3585,3585,3585,3585,0
20231212,185700,105818215,3585,3585,3585,3585,0
20231212,185600,105818215,3585,3585,3585,3585,0
20231212,185500,105818215,3585,3585,3585,3585,0
20231212,185400,105818215,3585,3585,3585,3585,0
20231212,185300,105818215,3585,3585,3585,3585,0
20231212,185200,105818215,3585,3585,3585,3585,0
20231212,185100,105818215,3585,3585,3585,3585,0
20231212,185000,105818215,3585,3585,3585,3585,0
20231212,184900,105818215,3585,3585,3585,3585,0
20231212,184800,105818215,3585,3585,3585,3585,0
20231212,184700,105818215,3585,3585,3585,3585,0
20231212,184600,105818215,3585,3585,3585,3585,0
20231212,184500,105818215,3585,3585,3585,3585,0
20231212,184400,105818215,3585,3585,3585,3585,1699
20231212,184300,105818215,3585,3585,3585,3585,0
20231212,184200,105818215,3585,3585,3585,3585,0
20231212,184100,105818215,3585,3585,3585,3585,0
20231212,184000,105818215,3585,3585,3585,3585,0
20231212,183900,105818215,3585,3585,3585,3585,0
20231212,183800,105818215,3585,3585,3585,3585,0
20231212,183700,105818215,3585,3585,3585,3585,0
20231212,183600,105818215,3585,3585,3585,3585,0
20231212,183500,105818215,3585,3585,3585,3585,0
20231212,183400,105818215,3585,3585,3585,3585,0
20231212,183300,105818215,3585,3585,3585,3585,0
20231212,183200,105818215,3585,3585,3585,3585,0
20231212,183100,105818215,3585,3585,3585,3585,0
20231212,183000,105818215,3585,3585,3585,3585,0
20231212,182900,105818215,3585,3585,3585,3585,0
20231212,182800,105818215,3585,3585,3585,3585,0
20231212,182700,105818215,3585,3585,3585,3585,0
20231212,182600,105818215,3585,3585,3585,3585,0
20231212,182500,105818215,3585,3585,3585,3585,0
20231212,182400,105818215,3585,3585,3585,3585,0
20231212,182300,105818215,3585,3585,3585,3585,0
20231212,182200,105818215,3585,3585,3585,3585,0
20231212,182100,105818215,3585,3585,3585,3585,0
20231212,182000,105818215,3585,3585,3585,3585,0
20231212,181900,105818215,3585,3585,3585,3585,0
20231212,181800,105818215,3585,3585,3585,3585,0
20231212,181700,105818215,3585,3585,3585,3585,0
20231212,181600,105818215,3585,3585,3585,3585,0
20231212,181500,105818215,3585,3585,3585,3585,0
20231212,181400,105818215,3585,3585,3585,3585,1699
20231212,181300,105818215,3585,3585,3585,3585,0
20231212,181200,105818215,3585,3585,3585,3585,0
20231212,181100,105818215,3585,3585,3585,3585,0
20231212,181000,105818215,3585,3585,3585,3585,0
20231212,180900,105818215,3585,3585,3585,3585,0
20231212,180800,105818215,3585,3585,3585,3585,0
20231212,180700,105818215,3585,3585,3585,3585,0
20231212,180600,105818215,3585,3585,3585,3585,0
20231212,180500,105818215,3585,3585,3585,3585,0
20231212,180400,105818215,3585,3585,3585,3585,0
20231212,180300,105818215,3585,3585,3585,3585,0
20231212,180200,105818215,3585,3585,3585,3585,0
20231212,180100,105818215,3585,3585,3585,3585,0
20231212,180000,105818215,3585,3585,3585,3585,0
20231212,175900,105818215,3585,3585,3585,3585,0
20231212,175800,105818215,3585,3585,3585,3585,0
20231212,175700,105818215,3585,3585,3585,3585,0
20231212,175600,105818215,3585,3585,3585,3585,0
20231212,175500,105818215,3585,3585,3585,3585,0
20231212,175400,105818215,3585,3585,3585,3585,0
20231212,175300,105818215,3585,3585,3585,3585,0
20231212,175200,105818215,3585,3585,3585,3585,0
20231212,175100,105818215,3585,3585,3585,3585,0
20231212,175000,105818215,3585,3585,3585,3585,0
20231212,174900,105818215,3585,3585,3585,3585,0
20231212,174800,105818215,3585,3585,3585,3585,0
20231212,174700,105818215,3585,3585,3585,3585,0
20231212,174600,105818215,3585,3585,3585,3585,0
20231212,174500,105818215,3585,3585,3585,3585,0
20231212,174400,105818215,3585,3585,3585,3585,1699
20231212,174300,105818215,3585,3585,3585,3585,0
20231212,174200,105818215,3585,3585,3585,3585,0
20231212,174100,105818215,3585,3585,3585,3585,0
20231212,174000,105818215,3585,3585,3585,3585,0
20231212,173900,105818215,3585,3585,3585,3585,0
20231212,173800,105818215,3585,3585,3585,3585,0
20231212,173700,105818215,3585,3585,3585,3585,0
20231212,173600,105818215,3585,3585,3585,3585,0
20231212,173500,105818215,3585,3585,3585,3585,0
20231212,173400,105818215,3585,3585,3585,3585,0
20231212,173300,105818215,3585,3585,3585,3585,0
20231212,173200,105818215,3585,3585,3585,3585,0
20231212,173100,105818215,3585,3585,3585,3585,0
20231212,173000,105818215,3585,3585,3585,3585,0
20231212,172900,105818215,3585,3585,3585,3585,0
20231212,172800,105818215,3585,3585,3585,3585,0
20231212,172700,105818215,3585,3585,3585,3585,0
20231212,172600,105818215,3585,3585,3585,3585,0
20231212,172500,105818215,3585,3585,3585,3585,0
20231212,172400,105818215,3585,3585,3585,3585,0
20231212,172300,105818215,3585,3585,3585,3585,0
20231212,172200,105818215,3585,3585,3585,3585,0
20231212,172100,105818215,3585,3585,3585,3585,0
20231212,172000,105818215,3585,3585,3585,3585,0
20231212,171900,105818215,3585,3585,3585,3585,0
20231212,171800,105818215,3585,3585,3585,3585,0
20231212,171700,105818215,3585,3585,3585,3585,0
20231212,171600,105818215,3585,3585,3585,3585,0
20231212,171500,105818215,3585,3585,3585,3585,0
20231212,171400,105818215,3585,3585,3585,3585,1699
20231212,171300,105818215,3585,3585,3585,3585,0
20231212,171200,105818215,3585,3585,3585,3585,0
20231212,171100,105818215,3585,3585,3585,3585,0
20231212,171000,105818215,3585,3585,3585,3585,0
20231212,170900,105818215,3585,3585,3585,3585,0
20231212,170800,105818215,3585,3585,3585,3585,0
20231212,170700,105818215,3585,3585,3585,3585,0
20231212,170600,105818215,3585,3585,3585,3585,0
20231212,170500,105818215,3585,3585,3585,3585,0
20231212,170400,105818215,3585,3585,3585,3585,0
20231212,170300,105818215,3585,3585,3585,3585,0
20231212,170200,105818215,3585,3585,3585,3585,0
20231212,170100,105818215,3585,3585,3585,3585,0
20231212,170000,105818215,3585,3585,3585,3585,0
20231212,165900,105818215,3585,3585,3585,3585,0
20231212,165800,105818215,3585,3585,3585,3585,0
20231212,165700,105818215,3585,3585,3585,3585,0
20231212,165600,105818215,3585,3585,3585,3585,0
20231212,165500,105818215,3585,3585,3585,3585,0
20231212,165400,105818215,3585,3585,3585,3585,0
20231212,165300,105818215,3585,3585,3585,3585,0
20231212,165200,105818215,3585,3585,3585,3585,0
20231212,165100,105818215,3585,3585,3585,3585,0
20231212,165000,105818215,3585,3585,3585,3585,0
20231212,164900,105818215,3585,3585,3585,3585,0
20231212,164800,105818215,3585,3585,3585,3585,0
20231212,164700,105818215,3585,3585,3585,3585,0
20231212,164600,105818215,3585,3585,3585,3585,0
20231212,164500,105818215,3585,3585,3585,3585,0
20231212,164400,105818215,3585,3585,3585,3585,1699
20231212,164300,105818215,3585,3585,3585,3585,0
20231212,164200,105818215,3585,3585,3585,3585,0
20231212,164100,105818215,3585,3585,3585,3585,0
20231212,164000,105818215,3585,3585,3585,3585,0
20231212,163900,105818215,3585,3585,3585,3585,0
20231212,163800,105818215,3585,3585,3585,3585,0
20231212,163700,105818215,3585,3585,3585,3585,0
20231212,163600,105818215,3585,3585,3585,3585,0
20231212,163500,105818215,3585,3585,3585,3585,0
20231212,163400,105818215,3585,3585,3585,3585,0
20231212,163300,105818215,3585,3585,3585,3585,0
20231212,163200,105818215,3585,3585,3585,3585,0
20231212,163100,105818215,3585,3585,3585,3585,0
20231212,163000,105818215,3585,3585,3585,3585,0
20231212,162900,105818215,3585,3585,3585,3585,0
20231212,162800,105818215,3585,3585,3585,3585,0
20231212,162700,105818215,3585,3585,3585,3585,0
20231212,162600,105818215,3585,3585,3585,3585,0
20231212,162500,105818215,3585,3585,3585,3585,0
20231212,162400,105818215,3585,3585,3585,3585,0
20231212,162300,105818215,3585,3585,3585,3585,0
20231212,162200,105818215,3585,3585,3585,3585,0
20231212,162100,105818215,3585,3585,3585,3585,0
20231212,162000,105818215,3585,3585,3585,3585,0
20231212,161900,105818215,3585,3585,3585,3585,0
20231212,161800,105818215,3585,3585,3585,3585,0
20231212,161700,105818215,3585,3585,3585,3585,0
20231212,161600,105818215,3585,3585,3585,3585,0
20231212,161500,105818215,3585,3585,3585,3585,0
20231212,161400,105818215,3585,3585,3585,3585,1699
20231212,161300,105818215,3585,3585,3585,3585,0
20231212,161200,105818215,3585,3585,3585,3585,0
20231212,161100,105818215,3585,3585,3585,3585,0
20231212,161000,105818215,3585,3585,3585,3585,0
20231212,160900,105818215,3585,3585,3585,3585,0
20231212,160800,105818215,3585,3585,3585,3585,0
20231212,160700,105818215,3585,3585,3585,3585,0
20231212,160600,105818215,3585,3585,3585,3585,0
20231212,160500,105818215,3585,3585,3585,3585,0
20231212,160400,105818215,3585,3585,3585,3585,0
20231212,160300,105818215,3585,3585,3585,3585,0
20231212,160200,105818215,3585,3585,3585,3585,0
20231212,160100,105818215,3585,3585,3585,3585,0
20231212,160000,105818215,3585,3585,3585,3585,0
20231212,155900,105818215,3585,3585,3585,3585,0
20231212,155800,105818215,3585,3585,3585,3585,0
20231212,155700,105818215,3585,3585,3585,3585,0
20231212,155600,105818215,3585,3585,3585,3585,0
20231212,155500,105818215,3585,3585,3585,3585,0
20231212,155400,105818215,3585,3585,3585,3585,0
20231212,155300,105818215,3585,3585,3585,3585,0
20231212,155200,105818215,3585,3585,3585,3585,0
20231212,155100,105818215,3585,3585,3585,3585,0
20231212,155000,105818215,3585,3585,3585,3585,0
20231212,154900,105818215,3585,3585,3585,3585,0
20231212,154800,105818215,3585,3585,3585,3585,0
20231212,154700,105818215,3585,3585,3585,3585,0
20231212,154600,105818215,3585,3585,3585,3585,0
20231212,154500,105818215,3585,3585,3585,3585,0
20231212,154400,105818215,3585,3585,3585,3585,1699
20231212,154300,105818215,3585,3585,3585,3585,0
20231212,154200,105818215,3585,3585,3585,3585,0
20231212,154100,105818215,3585,3585,3585,3585,0
20231212,154000,105818215,3585,3585,3585,3585,0
20231212,153900,105818215,3585,3585,3585,3585,0
20231212,153800,105818215,3585,3585,3585,3585,0
20231212,153700,105818215,3585,3585,3585,3585,0
20231212,153600,105818215,3585,3585,3585,3585,0
20231212,153500,105818215,3585,3585,3585,3585,0
20231212,153400,105818215,3585,3585,3585,3585,0
20231212,153300,105818215,3585,3585,3585,3585,0
20231212,153200,105818215,3585,3585,3585,3585,0
20231212,153100,105818215,3585,3585,3585,3585,0
20231212,153000,105818215,3585,3585,3585,3585,1699
20231212,152900,99727300,3600,3600,3600,3600,0
20231212,152800,99727300,3600,3600,3600,3600,0
20231212,152700,99727300,3600,3600,3600,3600,0
20231212,152600,99727300,3600,3600,3600,3600,0
20231212,152500,99727300,3600,3600,3600,3600,0
20231212,152400,99727300,3600,3600,3600,3600,0
20231212,152300,99727300,3600,3600,3600,3600,0
20231212,152200,99727300,3600,3600,3600,3600,0
20231212,152100,99727300,3600,3600,3600,3600,0
20231212,152000,99727300,3600,3600,3600,3600,0
20231212,151900,99727300,3600,3590,3600,3585,96
20231212,151800,99382920,3585,3600,3600,3585,3399
20231212,151700,87170340,3600,3600,3600,3600,0
20231212,151600,87170340,3600,3600,3600,3600,0
20231212,151500,87170340,3600,3595,3600,3595,291
20231212,151400,86124130,3600,3600,3600,3600,0
20231212,151300,86124130,3600,3600,3600,3600,334
20231212,151200,84921730,3600,3600,3600,3600,0
20231212,151100,84921730,3600,3600,3600,3600,0
20231212,151000,84921730,3600,3600,3600,3600,2
20231212,150900,84914530,3595,3595,3595,3595,22
20231212,150800,84835440,3600,3600,3600,3600,0
20231212,150700,84835440,3600,3600,3600,3600,117
20231212,150600,84414240,3600,3600,3600,3600,41
20231212,150500,84266640,3600,3600,3600,3600,0
20231212,150400,84266640,3600,3600,3600,3600,0
20231212,150300,84266640,3600,3600,3600,3600,81
20231212,150200,83975040,3600,3600,3600,3600,72
20231212,150100,83715840,3595,3595,3595,3595,0
20231212,150000,83715840,3595,3595,3595,3595,140
20231212,145900,83212540,3600,3600,3600,3600,0
20231212,145800,83212540,3600,3600,3600,3600,0
20231212,145700,83212540,3600,3600,3600,3600,0
20231212,145600,83212540,3600,3600,3600,3600,5
20231212,145500,83194540,3595,3595,3595,3595,1
20231212,145400,83190945,3600,3600,3600,3600,0
20231212,145300,83190945,3600,3600,3600,3600,2
20231212,145200,83183745,3600,3600,3600,3600,0
20231212,145100,83183745,3600,3600,3600,3600,0
20231212,145000,83183745,3600,3600,3600,3600,110
20231212,144900,82787745,3600,3600,3600,3600,0
20231212,144800,82787745,3600,3600,3600,3600,0
20231212,144700,82787745,3600,3600,3600,3600,0
20231212,144600,82787745,3600,3600,3600,3600,16
20231212,144500,82730145,3600,3600,3600,3600,2
20231212,144400,82722945,3600,3600,3600,3600,0
20231212,144300,82722945,3600,3600,3600,3600,0
20231212,144200,82722945,3600,3600,3600,3600,0
20231212,144100,82722945,3600,3600,3600,3600,0
20231212,144000,82722945,3600,3600,3600,3600,0
20231212,143900,82722945,3600,3600,3600,3600,0
20231212,143800,82722945,3600,3600,3600,3600,0
20231212,143700,82722945,3600,3600,3600,3600,0
20231212,143600,82722945,3600,3600,3600,3600,377
20231212,143500,81365745,3605,3605,3605,3605,0
20231212,143400,81365745,3605,3605,3605,3605,0
20231212,143300,81365745,3605,3605,3605,3605,0
20231212,143200,81365745,3605,3605,3605,3605,0
20231212,143100,81365745,3605,3605,3605,3605,80
20231212,143000,81077345,3605,3605,3605,3605,0
20231212,142900,81077345,3605,3605,3605,3605,0
20231212,142800,81077345,3605,3605,3605,3605,0
20231212,142700,81077345,3605,3605,3605,3605,0
20231212,142600,81077345,3605,3605,3605,3605,0
20231212,142500,81077345,3605,3605,3605,3605,0
20231212,142400,81077345,3605,3605,3605,3605,0
20231212,142300,81077345,3605,3605,3605,3605,0
20231212,142200,81077345,3605,3605,3605,3605,0
20231212,142100,81077345,3605,3605,3605,3605,0
20231212,142000,81077345,3605,3605,3605,3605,0
20231212,141900,81077345,3605,3605,3605,3605,1
20231212,141800,81073740,3595,3595,3595,3595,0
20231212,141700,81073740,3595,3595,3595,3595,200
20231212,141600,80354740,3605,3605,3605,3605,0
20231212,141500,80354740,3605,3605,3605,3605,0
20231212,141400,80354740,3605,3605,3605,3605,13
20231212,141300,80307875,3605,3605,3605,3605,0
20231212,141200,80307875,3605,3605,3605,3605,0
20231212,141100,80307875,3605,3605,3605,3605,0
20231212,141000,80307875,3605,3605,3605,3605,0
20231212,140900,80307875,3605,3605,3605,3605,0
20231212,140800,80307875,3605,3600,3605,3600,4600
20231212,140700,63725875,3600,3600,3600,3600,0
20231212,140600,63725875,3600,3600,3600,3600,0
20231212,140500,63725875,3600,3600,3600,3600,100
20231212,140400,63365875,3600,3600,3600,3600,0
20231212,140300,63365875,3600,3600,3600,3600,1
20231212,140200,63362275,3590,3590,3590,3590,0
20231212,140100,63362275,3590,3595,3595,3590,278
20231212,140000,62363340,3600,3600,3600,3600,0
20231212,135900,62363340,3600,3600,3600,3600,0
20231212,135800,62363340,3600,3600,3600,3600,0
20231212,135700,62363340,3600,3600,3600,3600,0
20231212,135600,62363340,3600,3600,3600,3600,0
20231212,135500,62363340,3600,3600,3600,3600,0
20231212,135400,62363340,3600,3600,3600,3600,0
20231212,135300,62363340,3600,3600,3600,3600,0
20231212,135200,62363340,3600,3600,3600,3600,0
20231212,135100,62363340,3600,3600,3600,3600,0
20231212,135000,62363340,3600,3600,3600,3600,0
20231212,134900,62363340,3600,3600,3600,3600,30
20231212,134800,62255340,3600,3600,3600,3600,10
20231212,134700,62219340,3600,3600,3600,3600,10
20231212,134600,62183340,3600,3600,3600,3600,0
20231212,134500,62183340,3600,3600,3600,3600,0
20231212,134400,62183340,3600,3600,3600,3600,0
20231212,134300,62183340,3600,3600,3600,3600,0
20231212,134200,62183340,3600,3600,3600,3600,13
20231212,134100,62136540,3590,3590,3590,3590,0
20231212,134000,62136540,3590,3590,3590,3590,0
20231212,133900,62136540,3590,3590,3590,3590,1002
20231212,133800,58539360,3590,3590,3590,3590,0
20231212,133700,58539360,3590,3590,3590,3590,0
20231212,133600,58539360,3590,3590,3590,3590,0
20231212,133500,58539360,3590,3590,3590,3590,0
20231212,133400,58539360,3590,3595,3595,3590,181
20231212,133300,57889535,3595,3595,3595,3595,0
20231212,133200,57889535,3595,3595,3595,3595,550
20231212,133100,55912285,3600,3600,3600,3600,0
20231212,133000,55912285,3600,3600,3600,3600,0
20231212,132900,55912285,3600,3600,3600,3600,277
20231212,132800,54915085,3600,3600,3600,3600,0
20231212,132700,54915085,3600,3600,3600,3600,0
20231212,132600,54915085,3600,3600,3600,3600,0
20231212,132500,54915085,3600,3600,3600,3600,0
20231212,132400,54915085,3600,3600,3600,3600,0
20231212,132300,54915085,3600,3600,3600,3600,0
20231212,132200,54915085,3600,3600,3600,3600,0
20231212,132100,54915085,3600,3600,3600,3600,0
20231212,132000,54915085,3600,3600,3600,3600,1
20231212,131900,54911485,3600,3600,3600,3600,0
20231212,131800,54911485,3600,3600,3600,3600,0
20231212,131700,54911485,3600,3600,3600,3600,0
20231212,131600,54911485,3600,3600,3600,3600,0
20231212,131500,54911485,3600,3600,3600,3600,0
20231212,131400,54911485,3600,3600,3600,3600,0
20231212,131300,54911485,3600,3600,3600,3600,0
20231212,131200,54911485,3600,3600,3600,3600,0
20231212,131100,54911485,3600,3600,3600,3600,0
20231212,131000,54911485,3600,3590,3600,3590,17
20231212,130900,54850315,3590,3590,3590,3590,142
20231212,130800,54340535,3590,3590,3590,3590,0
20231212,130700,54340535,3590,3590,3590,3590,271
20231212,130600,53367645,3595,3595,3595,3595,0
20231212,130500,53367645,3595,3595,3595,3595,500
20231212,130400,51570145,3595,3595,3595,3595,0
20231212,130300,51570145,3595,3595,3595,3595,0
20231212,130200,51570145,3595,3595,3595,3595,0
20231212,130100,51570145,3595,3595,3595,3595,50
20231212,130000,51390395,3595,3595,3595,3595,0
20231212,125900,51390395,3595,3595,3595,3595,0
20231212,125800,51390395,3595,3595,3595,3595,0
20231212,125700,51390395,3595,3595,3595,3595,0
20231212,125600,51390395,3595,3595,3595,3595,0
20231212,125500,51390395,3595,3595,3595,3595,0
20231212,125400,51390395,3595,3595,3595,3595,0
20231212,125300,51390395,3595,3595,3595,3595,0
20231212,125200,51390395,3595,3595,3595,3595,10
20231212,125100,51354445,3605,3605,3605,3605,0
20231212,125000,51354445,3605,3600,3605,3600,280
20231212,124900,50346120,3600,3600,3600,3600,0
20231212,124800,50346120,3600,3600,3600,3600,0
20231212,124700,50346120,3600,3600,3600,3600,0
20231212,124600,50346120,3600,3600,3600,3600,0
20231212,124500,50346120,3600,3600,3600,3600,0
20231212,124400,50346120,3600,3600,3600,3600,6
20231212,124300,50324520,3600,3600,3600,3600,0
20231212,124200,50324520,3600,3600,3600,3600,0
20231212,124100,50324520,3600,3600,3600,3600,0
20231212,124000,50324520,3600,3600,3600,3600,0
20231212,123900,50324520,3600,3600,3600,3600,0
20231212,123800,50324520,3600,3600,3600,3600,14
20231212,123700,50274120,3600,3600,3600,3600,65
20231212,123600,50040120,3600,3600,3600,3600,400
20231212,123500,48600120,3600,3600,3600,3600,0
20231212,123400,48600120,3600,3600,3600,3600,0
20231212,123300,48600120,3600,3600,3600,3600,0
20231212,123200,48600120,3600,3600,3600,3600,0
20231212,123100,48600120,3600,3600,3600,3600,0
20231212,123000,48600120,3600,3600,3600,3600,0
20231212,122900,48600120,3600,3595,3600,3595,200
20231212,122800,47881070,3595,3595,3595,3595,0
20231212,122700,47881070,3595,3595,3595,3595,0
20231212,122600,47881070,3595,3595,3595,3595,0
20231212,122500,47881070,3595,3595,3595,3595,0
20231212,122400,47881070,3595,3595,3595,3595,0
20231212,122300,47881070,3595,3595,3595,3595,0
20231212,122200,47881070,3595,3595,3595,3595,0
20231212,122100,47881070,3595,3595,3595,3595,0
20231212,122000,47881070,3595,3595,3595,3595,0
20231212,121900,47881070,3595,3595,3595,3595,0
20231212,121800,47881070,3595,3595,3595,3595,0
20231212,121700,47881070,3595,3595,3595,3595,0
20231212,121600,47881070,3595,3595,3595,3595,0
20231212,121500,47881070,3595,3595,3595,3595,0
20231212,121400,47881070,3595,3595,3595,3595,0
20231212,121300,47881070,3595,3595,3595,3595,0
20231212,121200,47881070,3595,3595,3595,3595,0
20231212,121100,47881070,3595,3595,3595,3595,0
20231212,121000,47881070,3595,3595,3595,3595,0
20231212,120900,47881070,3595,3595,3595,3595,0
20231212,120800,47881070,3595,3595,3595,3595,0
20231212,120700,47881070,3595,3595,3595,3595,0
20231212,120600,47881070,3595,3595,3595,3595,14
20231212,120500,47830740,3600,3600,3600,3600,0
20231212,120400,47830740,3600,3600,3600,3600,0
20231212,120300,47830740,3600,3600,3600,3600,0
20231212,120200,47830740,3600,3600,3600,3600,0
20231212,120100,47830740,3600,3600,3600,3600,9
20231212,120000,47798340,3585,3585,3585,3585,0
20231212,115900,47798340,3585,3585,3585,3585,0
20231212,115800,47798340,3585,3585,3585,3585,0
20231212,115700,47798340,3585,3590,3590,3585,211
20231212,115600,47041850,3590,3590,3590,3590,0
20231212,115500,47041850,3590,3590,3590,3590,0
20231212,115400,47041850,3590,3590,3590,3590,10
20231212,115300,47005950,3600,3600,3600,3600,0
20231212,115200,47005950,3600,3600,3600,3600,0
20231212,115100,47005950,3600,3600,3600,3600,0
20231212,115000,47005950,3600,3600,3600,3600,0
20231212,114900,47005950,3600,3600,3600,3600,0
20231212,114800,47005950,3600,3600,3600,3600,0
20231212,114700,47005950,3600,3600,3600,3600,0
20231212,114600,47005950,3600,3600,3600,3600,0
20231212,114500,47005950,3600,3600,3600,3600,0
20231212,114400,47005950,3600,3600,3600,3600,0
20231212,114300,47005950,3600,3600,3600,3600,0
20231212,114200,47005950,3600,3600,3600,3600,0
20231212,114100,47005950,3600,3600,3600,3600,1
20231212,114000,47002350,3585,3595,3595,3585,117
20231212,113900,46582660,3600,3600,3600,3600,0
20231212,113800,46582660,3600,3600,3600,3600,0
20231212,113700,46582660,3600,3600,3600,3600,1
20231212,113600,46579060,3600,3600,3600,3600,1
20231212,113500,46575460,3600,3600,3600,3600,0
20231212,113400,46575460,3600,3600,3600,3600,14
20231212,113300,46525060,3590,3590,3590,3590,0
20231212,113200,46525060,3590,3590,3590,3590,2
20231212,113100,46517880,3585,3585,3585,3585,0
20231212,113000,46517880,3585,3585,3585,3585,0
20231212,112900,46517880,3585,3585,3585,3585,90
20231212,112800,46195230,3600,3600,3600,3600,0
20231212,112700,46195230,3600,3600,3600,3600,0
20231212,112600,46195230,3600,3600,3600,3600,0
20231212,112500,46195230,3600,3600,3600,3600,0
20231212,112400,46195230,3600,3600,3600,3600,0
20231212,112300,46195230,3600,3600,3600,3600,0
20231212,112200,46195230,3600,3600,3600,3600,0
20231212,112100,46195230,3600,3600,3600,3600,0
20231212,112000,46195230,3600,3600,3600,3600,0
20231212,111900,46195230,3600,3600,3600,3600,1
20231212,111800,46191630,3585,3585,3585,3585,50
20231212,111700,46012380,3600,3600,3600,3600,0
20231212,111600,46012380,3600,3600,3600,3600,0
20231212,111500,46012380,3600,3585,3600,3585,420
20231212,111400,44506380,3590,3590,3590,3590,25
20231212,111300,44416630,3600,3600,3600,3600,1
20231212,111200,44413030,3600,3600,3600,3600,0
20231212,111100,44413030,3600,3600,3600,3600,0
20231212,111000,44413030,3600,3600,3600,3600,2
20231212,110900,44405830,3600,3600,3600,3600,0
20231212,110800,44405830,3600,3600,3600,3600,0
20231212,110700,44405830,3600,3600,3600,3600,0
20231212,110600,44405830,3600,3600,3600,3600,0
20231212,110500,44405830,3600,3600,3600,3600,0
20231212,110400,44405830,3600,3600,3600,3600,0
20231212,110300,44405830,3600,3600,3600,3600,0
20231212,110200,44405830,3600,3600,3600,3600,14
20231212,110100,44355430,3600,3600,3600,3600,0
20231212,110000,44355430,3600,3600,3600,3600,0
20231212,105900,44355430,3600,3600,3600,3600,0
20231212,105800,44355430,3600,3600,3600,3600,142
20231212,105700,43844230,3600,3600,3600,3600,1
20231212,105600,43840630,3590,3590,3590,3590,11
20231212,105500,43801140,3600,3600,3600,3600,1
20231212,105400,43797540,3590,3590,3590,3590,264
20231212,105300,42849780,3600,3600,3600,3600,30
20231212,105200,42741780,3600,3600,3600,3600,0
20231212,105100,42741780,3600,3600,3600,3600,0
20231212,105000,42741780,3600,3600,3600,3600,0
20231212,104900,42741780,3600,3600,3600,3600,0
20231212,104800,42741780,3600,3600,3600,3600,0
20231212,104700,42741780,3600,3600,3600,3600,0
20231212,104600,42741780,3600,3600,3600,3600,0
20231212,104500,42741780,3600,3600,3600,3600,45
20231212,104400,42579780,3600,3600,3600,3600,0
20231212,104300,42579780,3600,3600,3600,3600,0
20231212,104200,42579780,3600,3600,3600,3600,0
20231212,104100,42579780,3600,3590,3600,3590,142
20231212,104000,42068600,3590,3590,3590,3590,0
20231212,103900,42068600,3590,3590,3590,3590,0
20231212,103800,42068600,3590,3590,3590,3590,0
20231212,103700,42068600,3590,3590,3590,3590,0
20231212,103600,42068600,3590,3590,3590,3590,20
20231212,103500,41996800,3600,3600,3600,3600,0
20231212,103400,41996800,3600,3600,3600,3600,0
20231212,103300,41996800,3600,3600,3600,3600,0
20231212,103200,41996800,3600,3600,3600,3600,0
20231212,103100,41996800,3600,3600,3600,3600,0
20231212,103000,41996800,3600,3600,3600,3600,14
20231212,102900,41946400,3585,3585,3585,3585,0
20231212,102800,41946400,3585,3585,3585,3585,0
20231212,102700,41946400,3585,3585,3585,3585,0
20231212,102600,41946400,3585,3585,3585,3585,0
20231212,102500,41946400,3585,3585,3585,3585,15
20231212,102400,41892625,3600,3600,3600,3600,0
20231212,102300,41892625,3600,3600,3600,3600,0
20231212,102200,41892625,3600,3600,3600,3600,5
20231212,102100,41874625,3585,3585,3585,3585,0
20231212,102000,41874625,3585,3585,3585,3585,0
20231212,101900,41874625,3585,3585,3585,3585,231
20231212,101800,41046490,3600,3590,3600,3590,71
20231212,101700,40791590,3600,3600,3600,3600,1
20231212,101600,40787990,3595,3595,3595,3595,1
20231212,101500,40784395,3590,3590,3590,3590,0
20231212,101400,40784395,3590,3590,3590,3590,7
20231212,101300,40759265,3585,3585,3585,3585,0
20231212,101200,40759265,3585,3595,3595,3585,61
20231212,101100,40540320,3585,3585,3585,3585,0
20231212,101000,40540320,3585,3585,3585,3585,0
20231212,100900,40540320,3585,3585,3585,3585,197
20231212,100800,39834075,3585,3585,3585,3585,0
20231212,100700,39834075,3585,3585,3585,3585,200
20231212,100600,39117075,3590,3590,3590,3590,208
20231212,100500,38370355,3605,3605,3605,3605,0
20231212,100400,38370355,3605,3605,3605,3605,0
20231212,100300,38370355,3605,3605,3605,3605,138
20231212,100200,37872865,3605,3605,3605,3605,0
20231212,100100,37872865,3605,3605,3605,3605,1
20231212,100000,37869260,3580,3580,3580,3580,0
20231212,095900,37869260,3580,3585,3585,3580,126
20231212,095800,37417675,3605,3585,3605,3580,116
20231212,095700,37002235,3585,3585,3585,3585,3
20231212,095600,36991480,3600,3600,3600,3600,0
20231212,095500,36991480,3600,3600,3600,3600,280
20231212,095400,35983480,3600,3600,3600,3600,0
20231212,095300,35983480,3600,3600,3600,3600,0
20231212,095200,35983480,3600,3600,3600,3600,0
20231212,095100,35983480,3600,3600,3600,3600,0
20231212,095000,35983480,3600,3600,3600,3600,1
20231212,094900,35979880,3600,3600,3600,3600,0
20231212,094800,35979880,3600,3600,3600,3600,0
20231212,094700,35979880,3600,3600,3600,3600,0
20231212,094600,35979880,3600,3600,3600,3600,100
20231212,094500,35619880,3600,3600,3600,3600,0
20231212,094400,35619880,3600,3600,3600,3600,1
20231212,094300,35616280,3580,3580,3580,3580,0
20231212,094200,35616280,3580,3600,3600,3580,5142
20231212,094100,17174625,3600,3600,3600,3600,131
20231212,094000,16703025,3600,3600,3600,3600,0
20231212,093900,16703025,3600,3600,3600,3600,137
20231212,093800,16209825,3600,3600,3600,3600,53
20231212,093700,16019025,3600,3600,3600,3600,0
20231212,093600,16019025,3600,3600,3600,3600,0
20231212,093500,16019025,3600,3600,3600,3600,0
20231212,093400,16019025,3600,3600,3600,3600,0
20231212,093300,16019025,3600,3600,3600,3600,0
20231212,093200,16019025,3600,3600,3600,3600,696
20231212,093100,13513425,3600,3600,3600,3600,6
20231212,093000,13491825,3605,3605,3605,3605,0
20231212,092900,13491825,3605,3605,3605,3605,0
20231212,092800,13491825,3605,3605,3605,3605,0
20231212,092700,13491825,3605,3605,3605,3605,0
20231212,092600,13491825,3605,3605,3605,3605,0
20231212,092500,13491825,3605,3605,3605,3605,0
20231212,092400,13491825,3605,3605,3605,3605,0
20231212,092300,13491825,3605,3605,3605,3605,1
20231212,092200,13488220,3600,3600,3600,3600,0
20231212,092100,13488220,3600,3600,3600,3600,0
20231212,092000,13488220,3600,3600,3600,3600,174
20231212,091900,12861820,3610,3610,3610,3610,0
20231212,091800,12861820,3610,3610,3610,3610,1
20231212,091700,12858210,3600,3610,3610,3600,338
20231212,091600,11640850,3610,3610,3610,3610,4
20231212,091500,11626410,3620,3620,3620,3620,0
20231212,091400,11626410,3620,3620,3620,3620,0
20231212,091300,11626410,3620,3605,3620,3605,901
20231212,091200,8369610,3605,3605,3605,3605,99
20231212,091100,8012715,3600,3600,3600,3600,0
20231212,091000,8012715,3600,3600,3600,3600,318
20231212,090900,6867915,3600,3600,3600,3600,480
20231212,090800,5139915,3600,3600,3600,3600,0
20231212,090700,5139915,3600,3600,3600,3600,28
20231212,090600,5039115,3605,3605,3605,3605,3
20231212,090500,5028300,3610,3610,3610,3610,0
20231212,090400,5028300,3610,3605,3610,3605,6
20231212,090300,5006645,3605,3600,3615,3600,532
20231212,090200,3091410,3590,3590,3590,3590,0
20231212,090100,3091410,3590,3590,3590,3590,0
20231212,090000,3091410,3590,3585,3590,3585,734