KissMeData/123700/min/candle-20231211.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231211,201400,192676825,3600,3600,3600,3600,234
20231211,201300,192676825,3600,3600,3600,3600,0
20231211,201200,192676825,3600,3600,3600,3600,0
20231211,201100,192676825,3600,3600,3600,3600,0
20231211,201000,192676825,3600,3600,3600,3600,0
20231211,200900,192676825,3600,3600,3600,3600,0
20231211,200800,192676825,3600,3600,3600,3600,0
20231211,200700,192676825,3600,3600,3600,3600,0
20231211,200600,192676825,3600,3600,3600,3600,0
20231211,200500,192676825,3600,3600,3600,3600,0
20231211,200400,192676825,3600,3600,3600,3600,0
20231211,200300,192676825,3600,3600,3600,3600,0
20231211,200200,192676825,3600,3600,3600,3600,0
20231211,200100,192676825,3600,3600,3600,3600,0
20231211,200000,192676825,3600,3600,3600,3600,0
20231211,195900,192676825,3600,3600,3600,3600,0
20231211,195800,192676825,3600,3600,3600,3600,0
20231211,195700,192676825,3600,3600,3600,3600,0
20231211,195600,192676825,3600,3600,3600,3600,0
20231211,195500,192676825,3600,3600,3600,3600,0
20231211,195400,192676825,3600,3600,3600,3600,0
20231211,195300,192676825,3600,3600,3600,3600,0
20231211,195200,192676825,3600,3600,3600,3600,0
20231211,195100,192676825,3600,3600,3600,3600,0
20231211,195000,192676825,3600,3600,3600,3600,0
20231211,194900,192676825,3600,3600,3600,3600,0
20231211,194800,192676825,3600,3600,3600,3600,0
20231211,194700,192676825,3600,3600,3600,3600,0
20231211,194600,192676825,3600,3600,3600,3600,0
20231211,194500,192676825,3600,3600,3600,3600,0
20231211,194400,192676825,3600,3600,3600,3600,234
20231211,194300,192676825,3600,3600,3600,3600,0
20231211,194200,192676825,3600,3600,3600,3600,0
20231211,194100,192676825,3600,3600,3600,3600,0
20231211,194000,192676825,3600,3600,3600,3600,0
20231211,193900,192676825,3600,3600,3600,3600,0
20231211,193800,192676825,3600,3600,3600,3600,0
20231211,193700,192676825,3600,3600,3600,3600,0
20231211,193600,192676825,3600,3600,3600,3600,0
20231211,193500,192676825,3600,3600,3600,3600,0
20231211,193400,192676825,3600,3600,3600,3600,0
20231211,193300,192676825,3600,3600,3600,3600,0
20231211,193200,192676825,3600,3600,3600,3600,0
20231211,193100,192676825,3600,3600,3600,3600,0
20231211,193000,192676825,3600,3600,3600,3600,0
20231211,192900,192676825,3600,3600,3600,3600,0
20231211,192800,192676825,3600,3600,3600,3600,0
20231211,192700,192676825,3600,3600,3600,3600,0
20231211,192600,192676825,3600,3600,3600,3600,0
20231211,192500,192676825,3600,3600,3600,3600,0
20231211,192400,192676825,3600,3600,3600,3600,0
20231211,192300,192676825,3600,3600,3600,3600,0
20231211,192200,192676825,3600,3600,3600,3600,0
20231211,192100,192676825,3600,3600,3600,3600,0
20231211,192000,192676825,3600,3600,3600,3600,0
20231211,191900,192676825,3600,3600,3600,3600,0
20231211,191800,192676825,3600,3600,3600,3600,0
20231211,191700,192676825,3600,3600,3600,3600,0
20231211,191600,192676825,3600,3600,3600,3600,0
20231211,191500,192676825,3600,3600,3600,3600,0
20231211,191400,192676825,3600,3600,3600,3600,234
20231211,191300,192676825,3600,3600,3600,3600,0
20231211,191200,192676825,3600,3600,3600,3600,0
20231211,191100,192676825,3600,3600,3600,3600,0
20231211,191000,192676825,3600,3600,3600,3600,0
20231211,190900,192676825,3600,3600,3600,3600,0
20231211,190800,192676825,3600,3600,3600,3600,0
20231211,190700,192676825,3600,3600,3600,3600,0
20231211,190600,192676825,3600,3600,3600,3600,0
20231211,190500,192676825,3600,3600,3600,3600,0
20231211,190400,192676825,3600,3600,3600,3600,0
20231211,190300,192676825,3600,3600,3600,3600,0
20231211,190200,192676825,3600,3600,3600,3600,0
20231211,190100,192676825,3600,3600,3600,3600,0
20231211,190000,192676825,3600,3600,3600,3600,0
20231211,185900,192676825,3600,3600,3600,3600,0
20231211,185800,192676825,3600,3600,3600,3600,0
20231211,185700,192676825,3600,3600,3600,3600,0
20231211,185600,192676825,3600,3600,3600,3600,0
20231211,185500,192676825,3600,3600,3600,3600,0
20231211,185400,192676825,3600,3600,3600,3600,0
20231211,185300,192676825,3600,3600,3600,3600,0
20231211,185200,192676825,3600,3600,3600,3600,0
20231211,185100,192676825,3600,3600,3600,3600,0
20231211,185000,192676825,3600,3600,3600,3600,0
20231211,184900,192676825,3600,3600,3600,3600,0
20231211,184800,192676825,3600,3600,3600,3600,0
20231211,184700,192676825,3600,3600,3600,3600,0
20231211,184600,192676825,3600,3600,3600,3600,0
20231211,184500,192676825,3600,3600,3600,3600,0
20231211,184400,192676825,3600,3600,3600,3600,234
20231211,184300,192676825,3600,3600,3600,3600,0
20231211,184200,192676825,3600,3600,3600,3600,0
20231211,184100,192676825,3600,3600,3600,3600,0
20231211,184000,192676825,3600,3600,3600,3600,0
20231211,183900,192676825,3600,3600,3600,3600,0
20231211,183800,192676825,3600,3600,3600,3600,0
20231211,183700,192676825,3600,3600,3600,3600,0
20231211,183600,192676825,3600,3600,3600,3600,0
20231211,183500,192676825,3600,3600,3600,3600,0
20231211,183400,192676825,3600,3600,3600,3600,0
20231211,183300,192676825,3600,3600,3600,3600,0
20231211,183200,192676825,3600,3600,3600,3600,0
20231211,183100,192676825,3600,3600,3600,3600,0
20231211,183000,192676825,3600,3600,3600,3600,0
20231211,182900,192676825,3600,3600,3600,3600,0
20231211,182800,192676825,3600,3600,3600,3600,0
20231211,182700,192676825,3600,3600,3600,3600,0
20231211,182600,192676825,3600,3600,3600,3600,0
20231211,182500,192676825,3600,3600,3600,3600,0
20231211,182400,192676825,3600,3600,3600,3600,0
20231211,182300,192676825,3600,3600,3600,3600,0
20231211,182200,192676825,3600,3600,3600,3600,0
20231211,182100,192676825,3600,3600,3600,3600,0
20231211,182000,192676825,3600,3600,3600,3600,0
20231211,181900,192676825,3600,3600,3600,3600,0
20231211,181800,192676825,3600,3600,3600,3600,0
20231211,181700,192676825,3600,3600,3600,3600,0
20231211,181600,192676825,3600,3600,3600,3600,0
20231211,181500,192676825,3600,3600,3600,3600,0
20231211,181400,192676825,3600,3600,3600,3600,234
20231211,181300,192676825,3600,3600,3600,3600,0
20231211,181200,192676825,3600,3600,3600,3600,0
20231211,181100,192676825,3600,3600,3600,3600,0
20231211,181000,192676825,3600,3600,3600,3600,0
20231211,180900,192676825,3600,3600,3600,3600,0
20231211,180800,192676825,3600,3600,3600,3600,0
20231211,180700,192676825,3600,3600,3600,3600,0
20231211,180600,192676825,3600,3600,3600,3600,0
20231211,180500,192676825,3600,3600,3600,3600,0
20231211,180400,192676825,3600,3600,3600,3600,0
20231211,180300,192676825,3600,3600,3600,3600,0
20231211,180200,192676825,3600,3600,3600,3600,0
20231211,180100,192676825,3600,3600,3600,3600,0
20231211,180000,192676825,3600,3600,3600,3600,0
20231211,175900,192676825,3600,3600,3600,3600,0
20231211,175800,192676825,3600,3600,3600,3600,0
20231211,175700,192676825,3600,3600,3600,3600,0
20231211,175600,192676825,3600,3600,3600,3600,0
20231211,175500,192676825,3600,3600,3600,3600,0
20231211,175400,192676825,3600,3600,3600,3600,0
20231211,175300,192676825,3600,3600,3600,3600,0
20231211,175200,192676825,3600,3600,3600,3600,0
20231211,175100,192676825,3600,3600,3600,3600,0
20231211,175000,192676825,3600,3600,3600,3600,0
20231211,174900,192676825,3600,3600,3600,3600,0
20231211,174800,192676825,3600,3600,3600,3600,0
20231211,174700,192676825,3600,3600,3600,3600,0
20231211,174600,192676825,3600,3600,3600,3600,0
20231211,174500,192676825,3600,3600,3600,3600,0
20231211,174400,192676825,3600,3600,3600,3600,234
20231211,174300,192676825,3600,3600,3600,3600,0
20231211,174200,192676825,3600,3600,3600,3600,0
20231211,174100,192676825,3600,3600,3600,3600,0
20231211,174000,192676825,3600,3600,3600,3600,0
20231211,173900,192676825,3600,3600,3600,3600,0
20231211,173800,192676825,3600,3600,3600,3600,0
20231211,173700,192676825,3600,3600,3600,3600,0
20231211,173600,192676825,3600,3600,3600,3600,0
20231211,173500,192676825,3600,3600,3600,3600,0
20231211,173400,192676825,3600,3600,3600,3600,0
20231211,173300,192676825,3600,3600,3600,3600,0
20231211,173200,192676825,3600,3600,3600,3600,0
20231211,173100,192676825,3600,3600,3600,3600,0
20231211,173000,192676825,3600,3600,3600,3600,0
20231211,172900,192676825,3600,3600,3600,3600,0
20231211,172800,192676825,3600,3600,3600,3600,0
20231211,172700,192676825,3600,3600,3600,3600,0
20231211,172600,192676825,3600,3600,3600,3600,0
20231211,172500,192676825,3600,3600,3600,3600,0
20231211,172400,192676825,3600,3600,3600,3600,0
20231211,172300,192676825,3600,3600,3600,3600,0
20231211,172200,192676825,3600,3600,3600,3600,0
20231211,172100,192676825,3600,3600,3600,3600,0
20231211,172000,192676825,3600,3600,3600,3600,0
20231211,171900,192676825,3600,3600,3600,3600,0
20231211,171800,192676825,3600,3600,3600,3600,0
20231211,171700,192676825,3600,3600,3600,3600,0
20231211,171600,192676825,3600,3600,3600,3600,0
20231211,171500,192676825,3600,3600,3600,3600,0
20231211,171400,192676825,3600,3600,3600,3600,234
20231211,171300,192676825,3600,3600,3600,3600,0
20231211,171200,192676825,3600,3600,3600,3600,0
20231211,171100,192676825,3600,3600,3600,3600,0
20231211,171000,192676825,3600,3600,3600,3600,0
20231211,170900,192676825,3600,3600,3600,3600,0
20231211,170800,192676825,3600,3600,3600,3600,0
20231211,170700,192676825,3600,3600,3600,3600,0
20231211,170600,192676825,3600,3600,3600,3600,0
20231211,170500,192676825,3600,3600,3600,3600,0
20231211,170400,192676825,3600,3600,3600,3600,0
20231211,170300,192676825,3600,3600,3600,3600,0
20231211,170200,192676825,3600,3600,3600,3600,0
20231211,170100,192676825,3600,3600,3600,3600,0
20231211,170000,192676825,3600,3600,3600,3600,0
20231211,165900,192676825,3600,3600,3600,3600,0
20231211,165800,192676825,3600,3600,3600,3600,0
20231211,165700,192676825,3600,3600,3600,3600,0
20231211,165600,192676825,3600,3600,3600,3600,0
20231211,165500,192676825,3600,3600,3600,3600,0
20231211,165400,192676825,3600,3600,3600,3600,0
20231211,165300,192676825,3600,3600,3600,3600,0
20231211,165200,192676825,3600,3600,3600,3600,0
20231211,165100,192676825,3600,3600,3600,3600,0
20231211,165000,192676825,3600,3600,3600,3600,0
20231211,164900,192676825,3600,3600,3600,3600,0
20231211,164800,192676825,3600,3600,3600,3600,0
20231211,164700,192676825,3600,3600,3600,3600,0
20231211,164600,192676825,3600,3600,3600,3600,0
20231211,164500,192676825,3600,3600,3600,3600,0
20231211,164400,192676825,3600,3600,3600,3600,234
20231211,164300,192676825,3600,3600,3600,3600,0
20231211,164200,192676825,3600,3600,3600,3600,0
20231211,164100,192676825,3600,3600,3600,3600,0
20231211,164000,192676825,3600,3600,3600,3600,0
20231211,163900,192676825,3600,3600,3600,3600,0
20231211,163800,192676825,3600,3600,3600,3600,0
20231211,163700,192676825,3600,3600,3600,3600,0
20231211,163600,192676825,3600,3600,3600,3600,0
20231211,163500,192676825,3600,3600,3600,3600,0
20231211,163400,192676825,3600,3600,3600,3600,0
20231211,163300,192676825,3600,3600,3600,3600,0
20231211,163200,192676825,3600,3600,3600,3600,0
20231211,163100,192676825,3600,3600,3600,3600,0
20231211,163000,192676825,3600,3600,3600,3600,0
20231211,162900,192676825,3600,3600,3600,3600,0
20231211,162800,192676825,3600,3600,3600,3600,0
20231211,162700,192676825,3600,3600,3600,3600,0
20231211,162600,192676825,3600,3600,3600,3600,0
20231211,162500,192676825,3600,3600,3600,3600,0
20231211,162400,192676825,3600,3600,3600,3600,0
20231211,162300,192676825,3600,3600,3600,3600,0
20231211,162200,192676825,3600,3600,3600,3600,0
20231211,162100,192676825,3600,3600,3600,3600,0
20231211,162000,192676825,3600,3600,3600,3600,0
20231211,161900,192676825,3600,3600,3600,3600,0
20231211,161800,192676825,3600,3600,3600,3600,0
20231211,161700,192676825,3600,3600,3600,3600,0
20231211,161600,192676825,3600,3600,3600,3600,0
20231211,161500,192676825,3600,3600,3600,3600,0
20231211,161400,192676825,3600,3600,3600,3600,234
20231211,161300,192676825,3600,3600,3600,3600,0
20231211,161200,192676825,3600,3600,3600,3600,0
20231211,161100,192676825,3600,3600,3600,3600,0
20231211,161000,192676825,3600,3600,3600,3600,0
20231211,160900,192676825,3600,3600,3600,3600,0
20231211,160800,192676825,3600,3600,3600,3600,0
20231211,160700,192676825,3600,3600,3600,3600,0
20231211,160600,192676825,3600,3600,3600,3600,0
20231211,160500,192676825,3600,3600,3600,3600,0
20231211,160400,192676825,3600,3600,3600,3600,0
20231211,160300,192676825,3600,3600,3600,3600,0
20231211,160200,192676825,3600,3600,3600,3600,0
20231211,160100,192676825,3600,3600,3600,3600,0
20231211,160000,192676825,3600,3600,3600,3600,0
20231211,155900,192676825,3600,3600,3600,3600,0
20231211,155800,192676825,3600,3600,3600,3600,0
20231211,155700,192676825,3600,3600,3600,3600,0
20231211,155600,192676825,3600,3600,3600,3600,0
20231211,155500,192676825,3600,3600,3600,3600,0
20231211,155400,192676825,3600,3600,3600,3600,0
20231211,155300,192676825,3600,3600,3600,3600,0
20231211,155200,192676825,3600,3600,3600,3600,0
20231211,155100,192676825,3600,3600,3600,3600,0
20231211,155000,192676825,3600,3600,3600,3600,0
20231211,154900,192676825,3600,3600,3600,3600,0
20231211,154800,192676825,3600,3600,3600,3600,0
20231211,154700,192676825,3600,3600,3600,3600,0
20231211,154600,192676825,3600,3600,3600,3600,0
20231211,154500,192676825,3600,3600,3600,3600,0
20231211,154400,192676825,3600,3600,3600,3600,234
20231211,154300,192676825,3600,3600,3600,3600,0
20231211,154200,192676825,3600,3600,3600,3600,0
20231211,154100,192676825,3600,3600,3600,3600,0
20231211,154000,192676825,3600,3600,3600,3600,0
20231211,153900,192676825,3600,3600,3600,3600,0
20231211,153800,192676825,3600,3600,3600,3600,0
20231211,153700,192676825,3600,3600,3600,3600,0
20231211,153600,192676825,3600,3600,3600,3600,0
20231211,153500,192676825,3600,3600,3600,3600,0
20231211,153400,192676825,3600,3600,3600,3600,0
20231211,153300,192676825,3600,3600,3600,3600,0
20231211,153200,192676825,3600,3600,3600,3600,0
20231211,153100,192676825,3600,3600,3600,3600,0
20231211,153000,192676825,3600,3600,3600,3600,234
20231211,152900,191834425,3600,3600,3600,3600,0
20231211,152800,191834425,3600,3600,3600,3600,0
20231211,152700,191834425,3600,3600,3600,3600,0
20231211,152600,191834425,3600,3600,3600,3600,0
20231211,152500,191834425,3600,3600,3600,3600,0
20231211,152400,191834425,3600,3600,3600,3600,0
20231211,152300,191834425,3600,3600,3600,3600,0
20231211,152200,191834425,3600,3600,3600,3600,0
20231211,152100,191834425,3600,3600,3600,3600,0
20231211,152000,191834425,3600,3600,3600,3600,0
20231211,151900,191834425,3600,3600,3600,3600,300
20231211,151800,190754425,3600,3600,3600,3600,0
20231211,151700,190754425,3600,3595,3600,3595,15
20231211,151600,190700475,3600,3600,3600,3600,0
20231211,151500,190700475,3600,3600,3600,3600,0
20231211,151400,190700475,3600,3600,3600,3600,0
20231211,151300,190700475,3600,3600,3600,3600,45
20231211,151200,190538475,3605,3605,3605,3605,0
20231211,151100,190538475,3605,3605,3605,3605,0
20231211,151000,190538475,3605,3605,3605,3605,0
20231211,150900,190538475,3605,3585,3605,3585,501
20231211,150800,188742370,3605,3600,3605,3585,8288
20231211,150700,159012295,3600,3600,3600,3600,232
20231211,150600,158177095,3600,3600,3600,3600,2
20231211,150500,158169895,3600,3600,3600,3600,0
20231211,150400,158169895,3600,3600,3600,3600,20
20231211,150300,158097895,3600,3600,3600,3600,1
20231211,150200,158094295,3590,3590,3590,3590,0
20231211,150100,158094295,3590,3590,3590,3590,0
20231211,150000,158094295,3590,3600,3600,3590,187
20231211,145900,157422595,3605,3605,3605,3605,0
20231211,145800,157422595,3605,3605,3605,3605,1
20231211,145700,157418990,3605,3600,3605,3600,4
20231211,145600,157404585,3605,3605,3605,3605,1
20231211,145500,157400980,3600,3600,3600,3600,0
20231211,145400,157400980,3600,3600,3600,3600,47
20231211,145300,157231780,3590,3590,3590,3590,0
20231211,145200,157231780,3590,3590,3590,3590,0
20231211,145100,157231780,3590,3590,3590,3590,30
20231211,145000,157124080,3605,3605,3605,3605,0
20231211,144900,157124080,3605,3605,3605,3605,0
20231211,144800,157124080,3605,3605,3605,3605,0
20231211,144700,157124080,3605,3605,3605,3605,1
20231211,144600,157120475,3600,3600,3600,3600,0
20231211,144500,157120475,3600,3600,3600,3600,0
20231211,144400,157120475,3600,3600,3600,3600,0
20231211,144300,157120475,3600,3600,3600,3600,0
20231211,144200,157120475,3600,3600,3600,3600,50
20231211,144100,156940475,3605,3605,3605,3605,0
20231211,144000,156940475,3605,3605,3605,3605,0
20231211,143900,156940475,3605,3595,3605,3595,223
20231211,143800,156138775,3600,3600,3600,3600,0
20231211,143700,156138775,3600,3600,3600,3600,414
20231211,143600,154648375,3605,3605,3605,3605,0
20231211,143500,154648375,3605,3600,3605,3600,213
20231211,143400,153881570,3605,3605,3605,3605,0
20231211,143300,153881570,3605,3605,3605,3605,2
20231211,143200,153874360,3605,3605,3605,3605,1149
20231211,143100,149732215,3600,3600,3605,3600,2262
20231211,143000,141589005,3600,3600,3600,3600,839
20231211,142900,138568605,3600,3600,3600,3600,1
20231211,142800,138565005,3595,3595,3595,3595,0
20231211,142700,138565005,3595,3595,3595,3595,1124
20231211,142600,134524225,3595,3595,3595,3595,0
20231211,142500,134524225,3595,3585,3595,3585,2
20231211,142400,134517045,3595,3595,3595,3595,712
20231211,142300,131957405,3595,3595,3595,3595,0
20231211,142200,131957405,3595,3595,3595,3595,100
20231211,142100,131597905,3585,3585,3585,3585,0
20231211,142000,131597905,3585,3585,3585,3585,0
20231211,141900,131597905,3585,3585,3585,3585,70
20231211,141800,131346955,3590,3590,3590,3590,0
20231211,141700,131346955,3590,3590,3590,3590,1560
20231211,141600,125746555,3590,3590,3590,3590,0
20231211,141500,125746555,3590,3590,3590,3590,690
20231211,141400,123269455,3590,3590,3590,3590,0
20231211,141300,123269455,3590,3590,3590,3590,0
20231211,141200,123269455,3590,3590,3590,3590,0
20231211,141100,123269455,3590,3590,3590,3590,1
20231211,141000,123265865,3590,3590,3590,3590,0
20231211,140900,123265865,3590,3590,3590,3590,0
20231211,140800,123265865,3590,3590,3590,3590,0
20231211,140700,123265865,3590,3590,3590,3590,0
20231211,140600,123265865,3590,3590,3590,3590,0
20231211,140500,123265865,3590,3590,3590,3590,0
20231211,140400,123265865,3590,3590,3590,3590,0
20231211,140300,123265865,3590,3590,3590,3590,124
20231211,140200,122820705,3590,3590,3590,3590,0
20231211,140100,122820705,3590,3590,3590,3590,0
20231211,140000,122820705,3590,3590,3590,3590,0
20231211,135900,122820705,3590,3590,3590,3590,0
20231211,135800,122820705,3590,3590,3590,3590,0
20231211,135700,122820705,3590,3590,3590,3590,0
20231211,135600,122820705,3590,3590,3590,3590,0
20231211,135500,122820705,3590,3590,3590,3590,0
20231211,135400,122820705,3590,3590,3590,3590,0
20231211,135300,122820705,3590,3590,3590,3590,0
20231211,135200,122820705,3590,3590,3590,3590,100
20231211,135100,122461705,3590,3590,3590,3590,0
20231211,135000,122461705,3590,3590,3590,3590,0
20231211,134900,122461705,3590,3590,3590,3590,0
20231211,134800,122461705,3590,3590,3590,3590,0
20231211,134700,122461705,3590,3590,3590,3590,0
20231211,134600,122461705,3590,3590,3590,3590,10
20231211,134500,122425805,3590,3590,3590,3590,46
20231211,134400,122260665,3590,3580,3590,3580,510
20231211,134300,120431825,3580,3580,3580,3580,0
20231211,134200,120431825,3580,3580,3580,3580,0
20231211,134100,120431825,3580,3580,3580,3580,12
20231211,134000,120388865,3590,3590,3590,3590,0
20231211,133900,120388865,3590,3590,3590,3590,0
20231211,133800,120388865,3590,3590,3590,3590,0
20231211,133700,120388865,3590,3590,3590,3590,0
20231211,133600,120388865,3590,3590,3590,3590,0
20231211,133500,120388865,3590,3590,3590,3590,0
20231211,133400,120388865,3590,3590,3590,3590,7
20231211,133300,120363735,3590,3590,3590,3590,0
20231211,133200,120363735,3590,3590,3590,3590,0
20231211,133100,120363735,3590,3590,3590,3590,0
20231211,133000,120363735,3590,3590,3590,3590,128
20231211,132900,119904215,3590,3590,3590,3590,5
20231211,132800,119886265,3580,3580,3580,3580,2
20231211,132700,119879105,3580,3580,3580,3580,227
20231211,132600,119066445,3580,3580,3580,3580,0
20231211,132500,119066445,3580,3585,3585,3580,1161
20231211,132400,114908330,3590,3585,3590,3585,476
20231211,132300,113200255,3585,3585,3585,3585,0
20231211,132200,113200255,3585,3585,3585,3585,0
20231211,132100,113200255,3585,3585,3585,3585,30
20231211,132000,113092705,3585,3585,3585,3585,0
20231211,131900,113092705,3585,3585,3585,3585,32
20231211,131800,112977985,3585,3585,3585,3585,0
20231211,131700,112977985,3585,3585,3585,3585,0
20231211,131600,112977985,3585,3585,3585,3585,0
20231211,131500,112977985,3585,3585,3585,3585,148
20231211,131400,112447405,3590,3590,3590,3590,0
20231211,131300,112447405,3590,3590,3590,3590,0
20231211,131200,112447405,3590,3590,3590,3590,0
20231211,131100,112447405,3590,3590,3590,3590,0
20231211,131000,112447405,3590,3590,3590,3590,0
20231211,130900,112447405,3590,3590,3590,3590,0
20231211,130800,112447405,3590,3590,3590,3590,0
20231211,130700,112447405,3590,3590,3590,3590,0
20231211,130600,112447405,3590,3590,3590,3590,0
20231211,130500,112447405,3590,3590,3590,3590,0
20231211,130400,112447405,3590,3590,3590,3590,0
20231211,130300,112447405,3590,3590,3590,3590,1
20231211,130200,112443815,3585,3585,3585,3585,0
20231211,130100,112443815,3585,3585,3585,3585,200
20231211,130000,111726815,3590,3590,3590,3590,11
20231211,125900,111687325,3585,3585,3585,3585,0
20231211,125800,111687325,3585,3585,3585,3585,0
20231211,125700,111687325,3585,3585,3585,3585,0
20231211,125600,111687325,3585,3585,3585,3585,30
20231211,125500,111579775,3585,3585,3585,3585,0
20231211,125400,111579775,3585,3585,3585,3585,0
20231211,125300,111579775,3585,3585,3585,3585,1
20231211,125200,111576190,3585,3585,3585,3585,0
20231211,125100,111576190,3585,3585,3585,3585,281
20231211,125000,110568805,3580,3580,3580,3580,0
20231211,124900,110568805,3580,3580,3580,3580,0
20231211,124800,110568805,3580,3580,3580,3580,77
20231211,124700,110293145,3585,3585,3585,3585,0
20231211,124600,110293145,3585,3585,3585,3585,1
20231211,124500,110289560,3580,3585,3585,3580,219
20231211,124400,109505440,3585,3585,3585,3585,0
20231211,124300,109505440,3585,3585,3585,3585,0
20231211,124200,109505440,3585,3585,3585,3585,0
20231211,124100,109505440,3585,3585,3585,3585,0
20231211,124000,109505440,3585,3585,3585,3585,0
20231211,123900,109505440,3585,3585,3585,3585,0
20231211,123800,109505440,3585,3585,3585,3585,0
20231211,123700,109505440,3585,3585,3585,3585,0
20231211,123600,109505440,3585,3585,3585,3585,0
20231211,123500,109505440,3585,3585,3585,3585,0
20231211,123400,109505440,3585,3585,3585,3585,1
20231211,123300,109501855,3580,3580,3580,3580,0
20231211,123200,109501855,3580,3580,3580,3580,0
20231211,123100,109501855,3580,3580,3580,3580,3
20231211,123000,109491115,3580,3580,3580,3580,0
20231211,122900,109491115,3580,3580,3580,3580,0
20231211,122800,109491115,3580,3580,3580,3580,0
20231211,122700,109491115,3580,3580,3580,3580,0
20231211,122600,109491115,3580,3580,3580,3580,0
20231211,122500,109491115,3580,3580,3580,3580,0
20231211,122400,109491115,3580,3580,3580,3580,0
20231211,122300,109491115,3580,3580,3580,3580,0
20231211,122200,109491115,3580,3580,3580,3580,0
20231211,122100,109491115,3580,3580,3580,3580,28
20231211,122000,109390875,3580,3580,3580,3580,0
20231211,121900,109390875,3580,3580,3580,3580,1750
20231211,121800,103125875,3585,3585,3585,3585,0
20231211,121700,103125875,3585,3585,3585,3585,0
20231211,121600,103125875,3585,3585,3585,3585,0
20231211,121500,103125875,3585,3585,3585,3585,1872
20231211,121400,96414755,3585,3585,3585,3585,0
20231211,121300,96414755,3585,3585,3585,3585,1000
20231211,121200,92829755,3585,3585,3585,3585,0
20231211,121100,92829755,3585,3585,3585,3585,0
20231211,121000,92829755,3585,3585,3585,3585,0
20231211,120900,92829755,3585,3585,3585,3585,0
20231211,120800,92829755,3585,3585,3585,3585,70
20231211,120700,92578805,3590,3590,3590,3590,0
20231211,120600,92578805,3590,3590,3590,3590,10
20231211,120500,92542905,3590,3590,3590,3590,0
20231211,120400,92542905,3590,3590,3590,3590,0
20231211,120300,92542905,3590,3590,3590,3590,0
20231211,120200,92542905,3590,3590,3590,3590,0
20231211,120100,92542905,3590,3590,3590,3590,0
20231211,120000,92542905,3590,3590,3590,3590,0
20231211,115900,92542905,3590,3590,3590,3590,0
20231211,115800,92542905,3590,3590,3590,3590,0
20231211,115700,92542905,3590,3590,3590,3590,0
20231211,115600,92542905,3590,3590,3590,3590,0
20231211,115500,92542905,3590,3590,3590,3590,0
20231211,115400,92542905,3590,3590,3590,3590,0
20231211,115300,92542905,3590,3590,3590,3590,0
20231211,115200,92542905,3590,3590,3590,3590,0
20231211,115100,92542905,3590,3590,3590,3590,10
20231211,115000,92507005,3590,3590,3590,3590,0
20231211,114900,92507005,3590,3590,3590,3590,0
20231211,114800,92507005,3590,3590,3590,3590,0
20231211,114700,92507005,3590,3590,3590,3590,0
20231211,114600,92507005,3590,3590,3590,3590,0
20231211,114500,92507005,3590,3590,3590,3590,0
20231211,114400,92507005,3590,3590,3590,3590,0
20231211,114300,92507005,3590,3590,3590,3590,0
20231211,114200,92507005,3590,3590,3590,3590,0
20231211,114100,92507005,3590,3590,3590,3590,0
20231211,114000,92507005,3590,3590,3590,3590,0
20231211,113900,92507005,3590,3590,3590,3590,2
20231211,113800,92499825,3590,3590,3590,3590,0
20231211,113700,92499825,3590,3590,3590,3590,0
20231211,113600,92499825,3590,3590,3590,3590,0
20231211,113500,92499825,3590,3590,3590,3590,0
20231211,113400,92499825,3590,3590,3590,3590,0
20231211,113300,92499825,3590,3590,3590,3590,0
20231211,113200,92499825,3590,3590,3590,3590,0
20231211,113100,92499825,3590,3590,3590,3590,0
20231211,113000,92499825,3590,3590,3590,3590,0
20231211,112900,92499825,3590,3590,3590,3590,0
20231211,112800,92499825,3590,3590,3590,3590,10
20231211,112700,92463925,3590,3590,3590,3590,419
20231211,112600,90959715,3595,3595,3595,3595,1
20231211,112500,90956120,3590,3590,3590,3590,0
20231211,112400,90956120,3590,3590,3590,3590,40
20231211,112300,90812520,3590,3590,3590,3590,30
20231211,112200,90704820,3590,3590,3590,3590,30
20231211,112100,90597120,3590,3590,3590,3590,0
20231211,112000,90597120,3590,3590,3590,3590,0
20231211,111900,90597120,3590,3590,3590,3590,0
20231211,111800,90597120,3590,3590,3590,3590,0
20231211,111700,90597120,3590,3590,3590,3590,0
20231211,111600,90597120,3590,3590,3590,3590,0
20231211,111500,90597120,3590,3590,3590,3590,28
20231211,111400,90496600,3590,3590,3590,3590,0
20231211,111300,90496600,3590,3590,3590,3590,0
20231211,111200,90496600,3590,3590,3590,3590,117
20231211,111100,90076570,3595,3595,3595,3595,0
20231211,111000,90076570,3595,3595,3595,3595,10
20231211,110900,90040620,3595,3595,3595,3595,0
20231211,110800,90040620,3595,3595,3595,3595,0
20231211,110700,90040620,3595,3595,3595,3595,0
20231211,110600,90040620,3595,3595,3595,3595,0
20231211,110500,90040620,3595,3595,3595,3595,0
20231211,110400,90040620,3595,3590,3595,3590,251
20231211,110300,89139525,3590,3590,3590,3590,50
20231211,110200,88960025,3595,3595,3595,3595,3
20231211,110100,88949240,3590,3590,3590,3590,0
20231211,110000,88949240,3590,3590,3590,3590,800
20231211,105900,86077240,3585,3585,3585,3585,1
20231211,105800,86073655,3590,3590,3590,3590,0
20231211,105700,86073655,3590,3590,3590,3590,0
20231211,105600,86073655,3590,3590,3590,3590,0
20231211,105500,86073655,3590,3590,3590,3590,400
20231211,105400,84637655,3585,3585,3585,3585,0
20231211,105300,84637655,3585,3585,3585,3585,0
20231211,105200,84637655,3585,3585,3585,3585,0
20231211,105100,84637655,3585,3585,3585,3585,0
20231211,105000,84637655,3585,3585,3585,3585,200
20231211,104900,83920655,3590,3590,3590,3590,0
20231211,104800,83920655,3590,3590,3590,3590,1413
20231211,104700,78847985,3585,3585,3585,3585,97
20231211,104600,78500240,3585,3585,3585,3585,3
20231211,104500,78489485,3585,3580,3590,3580,63
20231211,104400,78263890,3580,3580,3580,3580,255
20231211,104300,77350990,3580,3580,3580,3580,0
20231211,104200,77350990,3580,3580,3580,3580,0
20231211,104100,77350990,3580,3580,3580,3580,0
20231211,104000,77350990,3580,3580,3580,3580,0
20231211,103900,77350990,3580,3580,3580,3580,0
20231211,103800,77350990,3580,3580,3580,3580,1
20231211,103700,77347410,3590,3590,3590,3590,1
20231211,103600,77343820,3580,3580,3580,3580,61
20231211,103500,77125440,3590,3590,3590,3590,0
20231211,103400,77125440,3590,3590,3590,3590,0
20231211,103300,77125440,3590,3590,3590,3590,0
20231211,103200,77125440,3590,3590,3590,3590,0
20231211,103100,77125440,3590,3590,3590,3590,0
20231211,103000,77125440,3590,3585,3590,3585,702
20231211,102900,74606275,3585,3585,3585,3585,0
20231211,102800,74606275,3585,3580,3585,3580,203
20231211,102700,73879530,3575,3575,3575,3575,0
20231211,102600,73879530,3575,3575,3575,3575,0
20231211,102500,73879530,3575,3575,3575,3575,0
20231211,102400,73879530,3575,3575,3575,3575,0
20231211,102300,73879530,3575,3575,3575,3575,0
20231211,102200,73879530,3575,3575,3575,3575,0
20231211,102100,73879530,3575,3575,3575,3575,0
20231211,102000,73879530,3575,3575,3575,3575,5
20231211,101900,73861655,3580,3580,3580,3580,0
20231211,101800,73861655,3580,3580,3580,3580,1
20231211,101700,73858075,3585,3585,3585,3585,1
20231211,101600,73854490,3585,3585,3585,3585,120
20231211,101500,73424290,3585,3575,3585,3575,125
20231211,101400,72976575,3575,3575,3575,3575,0
20231211,101300,72976575,3575,3575,3575,3575,0
20231211,101200,72976575,3575,3575,3575,3575,0
20231211,101100,72976575,3575,3575,3575,3575,0
20231211,101000,72976575,3575,3575,3575,3575,142
20231211,100900,72468925,3575,3575,3575,3575,0
20231211,100800,72468925,3575,3575,3575,3575,0
20231211,100700,72468925,3575,3580,3580,3575,994
20231211,100600,68914815,3580,3580,3580,3580,0
20231211,100500,68914815,3580,3580,3580,3580,198
20231211,100400,68205975,3580,3580,3580,3580,0
20231211,100300,68205975,3580,3585,3585,3580,15
20231211,100200,68152270,3580,3580,3580,3580,0
20231211,100100,68152270,3580,3580,3580,3580,0
20231211,100000,68152270,3580,3580,3580,3580,0
20231211,095900,68152270,3580,3580,3580,3580,0
20231211,095800,68152270,3580,3580,3580,3580,7
20231211,095700,68127210,3585,3585,3585,3585,0
20231211,095600,68127210,3585,3585,3585,3585,0
20231211,095500,68127210,3585,3585,3585,3585,1
20231211,095400,68123625,3580,3580,3580,3580,0
20231211,095300,68123625,3580,3580,3580,3580,0
20231211,095200,68123625,3580,3580,3580,3580,0
20231211,095100,68123625,3580,3580,3580,3580,515
20231211,095000,66279925,3570,3570,3570,3570,0
20231211,094900,66279925,3570,3570,3570,3570,0
20231211,094800,66279925,3570,3570,3570,3570,0
20231211,094700,66279925,3570,3570,3570,3570,0
20231211,094600,66279925,3570,3575,3575,3570,1159
20231211,094500,62137080,3580,3580,3580,3580,5
20231211,094400,62119180,3580,3580,3580,3580,400
20231211,094300,60687180,3580,3585,3585,3580,526
20231211,094200,58803560,3585,3585,3585,3585,0
20231211,094100,58803560,3585,3580,3585,3580,193
20231211,094000,58112155,3580,3580,3580,3580,1300
20231211,093900,53458155,3580,3580,3580,3580,0
20231211,093800,53458155,3580,3580,3590,3580,1141
20231211,093700,49373365,3580,3595,3595,3580,651
20231211,093600,47042770,3595,3595,3595,3595,254
20231211,093500,46129640,3595,3585,3595,3585,580
20231211,093400,44048920,3580,3575,3580,3575,334
20231211,093300,42853700,3585,3585,3585,3585,27
20231211,093200,42756905,3575,3575,3575,3575,0
20231211,093100,42756905,3575,3575,3575,3575,184
20231211,093000,42099105,3575,3585,3585,3575,17
20231211,092900,42038320,3575,3575,3575,3575,32
20231211,092800,41923920,3575,3575,3580,3575,61
20231211,092700,41705700,3575,3575,3575,3575,180
20231211,092600,41062200,3575,3575,3575,3575,32
20231211,092500,40947800,3575,3575,3580,3575,233
20231211,092400,40113820,3570,3570,3570,3570,32
20231211,092300,39999580,3570,3570,3570,3570,32
20231211,092200,39885340,3570,3570,3570,3570,32
20231211,092100,39771100,3585,3570,3585,3570,60
20231211,092000,39556480,3570,3585,3585,3570,85
20231211,091900,39252985,3585,3570,3585,3570,176
20231211,091800,38624635,3585,3570,3585,3570,40
20231211,091700,38481820,3570,3585,3585,3570,37
20231211,091600,38349685,3570,3570,3570,3570,34
20231211,091500,38228305,3570,3585,3585,3570,738
20231211,091400,35582605,3600,3585,3600,3585,45
20231211,091300,35421120,3590,3580,3590,3570,517
20231211,091200,33566675,3570,3570,3570,3570,34
20231211,091100,33445295,3570,3570,3570,3570,414
20231211,091000,31967315,3570,3585,3585,3570,1053
20231211,090900,28208090,3570,3585,3585,3570,54
20231211,090800,28015025,3570,3575,3575,3570,1579
20231211,090700,22377665,3575,3575,3575,3575,134
20231211,090600,21898615,3570,3575,3575,3570,514
20231211,090500,20063630,3575,3585,3585,3575,163
20231211,090400,19480895,3570,3570,3570,3570,1664
20231211,090300,13540415,3570,3570,3570,3570,385
20231211,090200,12165965,3570,3600,3600,3570,450
20231211,090100,10546970,3600,3590,3600,3565,2025
20231211,090000,3269690,3565,3590,3590,3565,911