KissMeData/123750/min/candle-20231211.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231211,201400,122792255,3435,3435,3435,3435,293
20231211,201300,122792255,3435,3435,3435,3435,0
20231211,201200,122792255,3435,3435,3435,3435,0
20231211,201100,122792255,3435,3435,3435,3435,0
20231211,201000,122792255,3435,3435,3435,3435,0
20231211,200900,122792255,3435,3435,3435,3435,0
20231211,200800,122792255,3435,3435,3435,3435,0
20231211,200700,122792255,3435,3435,3435,3435,0
20231211,200600,122792255,3435,3435,3435,3435,0
20231211,200500,122792255,3435,3435,3435,3435,0
20231211,200400,122792255,3435,3435,3435,3435,0
20231211,200300,122792255,3435,3435,3435,3435,0
20231211,200200,122792255,3435,3435,3435,3435,0
20231211,200100,122792255,3435,3435,3435,3435,0
20231211,200000,122792255,3435,3435,3435,3435,0
20231211,195900,122792255,3435,3435,3435,3435,0
20231211,195800,122792255,3435,3435,3435,3435,0
20231211,195700,122792255,3435,3435,3435,3435,0
20231211,195600,122792255,3435,3435,3435,3435,0
20231211,195500,122792255,3435,3435,3435,3435,0
20231211,195400,122792255,3435,3435,3435,3435,0
20231211,195300,122792255,3435,3435,3435,3435,0
20231211,195200,122792255,3435,3435,3435,3435,0
20231211,195100,122792255,3435,3435,3435,3435,0
20231211,195000,122792255,3435,3435,3435,3435,0
20231211,194900,122792255,3435,3435,3435,3435,0
20231211,194800,122792255,3435,3435,3435,3435,0
20231211,194700,122792255,3435,3435,3435,3435,0
20231211,194600,122792255,3435,3435,3435,3435,0
20231211,194500,122792255,3435,3435,3435,3435,0
20231211,194400,122792255,3435,3435,3435,3435,293
20231211,194300,122792255,3435,3435,3435,3435,0
20231211,194200,122792255,3435,3435,3435,3435,0
20231211,194100,122792255,3435,3435,3435,3435,0
20231211,194000,122792255,3435,3435,3435,3435,0
20231211,193900,122792255,3435,3435,3435,3435,0
20231211,193800,122792255,3435,3435,3435,3435,0
20231211,193700,122792255,3435,3435,3435,3435,0
20231211,193600,122792255,3435,3435,3435,3435,0
20231211,193500,122792255,3435,3435,3435,3435,0
20231211,193400,122792255,3435,3435,3435,3435,0
20231211,193300,122792255,3435,3435,3435,3435,0
20231211,193200,122792255,3435,3435,3435,3435,0
20231211,193100,122792255,3435,3435,3435,3435,0
20231211,193000,122792255,3435,3435,3435,3435,0
20231211,192900,122792255,3435,3435,3435,3435,0
20231211,192800,122792255,3435,3435,3435,3435,0
20231211,192700,122792255,3435,3435,3435,3435,0
20231211,192600,122792255,3435,3435,3435,3435,0
20231211,192500,122792255,3435,3435,3435,3435,0
20231211,192400,122792255,3435,3435,3435,3435,0
20231211,192300,122792255,3435,3435,3435,3435,0
20231211,192200,122792255,3435,3435,3435,3435,0
20231211,192100,122792255,3435,3435,3435,3435,0
20231211,192000,122792255,3435,3435,3435,3435,0
20231211,191900,122792255,3435,3435,3435,3435,0
20231211,191800,122792255,3435,3435,3435,3435,0
20231211,191700,122792255,3435,3435,3435,3435,0
20231211,191600,122792255,3435,3435,3435,3435,0
20231211,191500,122792255,3435,3435,3435,3435,0
20231211,191400,122792255,3435,3435,3435,3435,293
20231211,191300,122792255,3435,3435,3435,3435,0
20231211,191200,122792255,3435,3435,3435,3435,0
20231211,191100,122792255,3435,3435,3435,3435,0
20231211,191000,122792255,3435,3435,3435,3435,0
20231211,190900,122792255,3435,3435,3435,3435,0
20231211,190800,122792255,3435,3435,3435,3435,0
20231211,190700,122792255,3435,3435,3435,3435,0
20231211,190600,122792255,3435,3435,3435,3435,0
20231211,190500,122792255,3435,3435,3435,3435,0
20231211,190400,122792255,3435,3435,3435,3435,0
20231211,190300,122792255,3435,3435,3435,3435,0
20231211,190200,122792255,3435,3435,3435,3435,0
20231211,190100,122792255,3435,3435,3435,3435,0
20231211,190000,122792255,3435,3435,3435,3435,0
20231211,185900,122792255,3435,3435,3435,3435,0
20231211,185800,122792255,3435,3435,3435,3435,0
20231211,185700,122792255,3435,3435,3435,3435,0
20231211,185600,122792255,3435,3435,3435,3435,0
20231211,185500,122792255,3435,3435,3435,3435,0
20231211,185400,122792255,3435,3435,3435,3435,0
20231211,185300,122792255,3435,3435,3435,3435,0
20231211,185200,122792255,3435,3435,3435,3435,0
20231211,185100,122792255,3435,3435,3435,3435,0
20231211,185000,122792255,3435,3435,3435,3435,0
20231211,184900,122792255,3435,3435,3435,3435,0
20231211,184800,122792255,3435,3435,3435,3435,0
20231211,184700,122792255,3435,3435,3435,3435,0
20231211,184600,122792255,3435,3435,3435,3435,0
20231211,184500,122792255,3435,3435,3435,3435,0
20231211,184400,122792255,3435,3435,3435,3435,293
20231211,184300,122792255,3435,3435,3435,3435,0
20231211,184200,122792255,3435,3435,3435,3435,0
20231211,184100,122792255,3435,3435,3435,3435,0
20231211,184000,122792255,3435,3435,3435,3435,0
20231211,183900,122792255,3435,3435,3435,3435,0
20231211,183800,122792255,3435,3435,3435,3435,0
20231211,183700,122792255,3435,3435,3435,3435,0
20231211,183600,122792255,3435,3435,3435,3435,0
20231211,183500,122792255,3435,3435,3435,3435,0
20231211,183400,122792255,3435,3435,3435,3435,0
20231211,183300,122792255,3435,3435,3435,3435,0
20231211,183200,122792255,3435,3435,3435,3435,0
20231211,183100,122792255,3435,3435,3435,3435,0
20231211,183000,122792255,3435,3435,3435,3435,0
20231211,182900,122792255,3435,3435,3435,3435,0
20231211,182800,122792255,3435,3435,3435,3435,0
20231211,182700,122792255,3435,3435,3435,3435,0
20231211,182600,122792255,3435,3435,3435,3435,0
20231211,182500,122792255,3435,3435,3435,3435,0
20231211,182400,122792255,3435,3435,3435,3435,0
20231211,182300,122792255,3435,3435,3435,3435,0
20231211,182200,122792255,3435,3435,3435,3435,0
20231211,182100,122792255,3435,3435,3435,3435,0
20231211,182000,122792255,3435,3435,3435,3435,0
20231211,181900,122792255,3435,3435,3435,3435,0
20231211,181800,122792255,3435,3435,3435,3435,0
20231211,181700,122792255,3435,3435,3435,3435,0
20231211,181600,122792255,3435,3435,3435,3435,0
20231211,181500,122792255,3435,3435,3435,3435,0
20231211,181400,122792255,3435,3435,3435,3435,293
20231211,181300,122792255,3435,3435,3435,3435,0
20231211,181200,122792255,3435,3435,3435,3435,0
20231211,181100,122792255,3435,3435,3435,3435,0
20231211,181000,122792255,3435,3435,3435,3435,0
20231211,180900,122792255,3435,3435,3435,3435,0
20231211,180800,122792255,3435,3435,3435,3435,0
20231211,180700,122792255,3435,3435,3435,3435,0
20231211,180600,122792255,3435,3435,3435,3435,0
20231211,180500,122792255,3435,3435,3435,3435,0
20231211,180400,122792255,3435,3435,3435,3435,0
20231211,180300,122792255,3435,3435,3435,3435,0
20231211,180200,122792255,3435,3435,3435,3435,0
20231211,180100,122792255,3435,3435,3435,3435,0
20231211,180000,122792255,3435,3435,3435,3435,0
20231211,175900,122792255,3435,3435,3435,3435,0
20231211,175800,122792255,3435,3435,3435,3435,0
20231211,175700,122792255,3435,3435,3435,3435,0
20231211,175600,122792255,3435,3435,3435,3435,0
20231211,175500,122792255,3435,3435,3435,3435,0
20231211,175400,122792255,3435,3435,3435,3435,0
20231211,175300,122792255,3435,3435,3435,3435,0
20231211,175200,122792255,3435,3435,3435,3435,0
20231211,175100,122792255,3435,3435,3435,3435,0
20231211,175000,122792255,3435,3435,3435,3435,0
20231211,174900,122792255,3435,3435,3435,3435,0
20231211,174800,122792255,3435,3435,3435,3435,0
20231211,174700,122792255,3435,3435,3435,3435,0
20231211,174600,122792255,3435,3435,3435,3435,0
20231211,174500,122792255,3435,3435,3435,3435,0
20231211,174400,122792255,3435,3435,3435,3435,293
20231211,174300,122792255,3435,3435,3435,3435,0
20231211,174200,122792255,3435,3435,3435,3435,0
20231211,174100,122792255,3435,3435,3435,3435,0
20231211,174000,122792255,3435,3435,3435,3435,0
20231211,173900,122792255,3435,3435,3435,3435,0
20231211,173800,122792255,3435,3435,3435,3435,0
20231211,173700,122792255,3435,3435,3435,3435,0
20231211,173600,122792255,3435,3435,3435,3435,0
20231211,173500,122792255,3435,3435,3435,3435,0
20231211,173400,122792255,3435,3435,3435,3435,0
20231211,173300,122792255,3435,3435,3435,3435,0
20231211,173200,122792255,3435,3435,3435,3435,0
20231211,173100,122792255,3435,3435,3435,3435,0
20231211,173000,122792255,3435,3435,3435,3435,0
20231211,172900,122792255,3435,3435,3435,3435,0
20231211,172800,122792255,3435,3435,3435,3435,0
20231211,172700,122792255,3435,3435,3435,3435,0
20231211,172600,122792255,3435,3435,3435,3435,0
20231211,172500,122792255,3435,3435,3435,3435,0
20231211,172400,122792255,3435,3435,3435,3435,0
20231211,172300,122792255,3435,3435,3435,3435,0
20231211,172200,122792255,3435,3435,3435,3435,0
20231211,172100,122792255,3435,3435,3435,3435,0
20231211,172000,122792255,3435,3435,3435,3435,0
20231211,171900,122792255,3435,3435,3435,3435,0
20231211,171800,122792255,3435,3435,3435,3435,0
20231211,171700,122792255,3435,3435,3435,3435,0
20231211,171600,122792255,3435,3435,3435,3435,0
20231211,171500,122792255,3435,3435,3435,3435,0
20231211,171400,122792255,3435,3435,3435,3435,293
20231211,171300,122792255,3435,3435,3435,3435,0
20231211,171200,122792255,3435,3435,3435,3435,0
20231211,171100,122792255,3435,3435,3435,3435,0
20231211,171000,122792255,3435,3435,3435,3435,0
20231211,170900,122792255,3435,3435,3435,3435,0
20231211,170800,122792255,3435,3435,3435,3435,0
20231211,170700,122792255,3435,3435,3435,3435,0
20231211,170600,122792255,3435,3435,3435,3435,0
20231211,170500,122792255,3435,3435,3435,3435,0
20231211,170400,122792255,3435,3435,3435,3435,0
20231211,170300,122792255,3435,3435,3435,3435,0
20231211,170200,122792255,3435,3435,3435,3435,0
20231211,170100,122792255,3435,3435,3435,3435,0
20231211,170000,122792255,3435,3435,3435,3435,0
20231211,165900,122792255,3435,3435,3435,3435,0
20231211,165800,122792255,3435,3435,3435,3435,0
20231211,165700,122792255,3435,3435,3435,3435,0
20231211,165600,122792255,3435,3435,3435,3435,0
20231211,165500,122792255,3435,3435,3435,3435,0
20231211,165400,122792255,3435,3435,3435,3435,0
20231211,165300,122792255,3435,3435,3435,3435,0
20231211,165200,122792255,3435,3435,3435,3435,0
20231211,165100,122792255,3435,3435,3435,3435,0
20231211,165000,122792255,3435,3435,3435,3435,0
20231211,164900,122792255,3435,3435,3435,3435,0
20231211,164800,122792255,3435,3435,3435,3435,0
20231211,164700,122792255,3435,3435,3435,3435,0
20231211,164600,122792255,3435,3435,3435,3435,0
20231211,164500,122792255,3435,3435,3435,3435,0
20231211,164400,122792255,3435,3435,3435,3435,293
20231211,164300,122792255,3435,3435,3435,3435,0
20231211,164200,122792255,3435,3435,3435,3435,0
20231211,164100,122792255,3435,3435,3435,3435,0
20231211,164000,122792255,3435,3435,3435,3435,0
20231211,163900,122792255,3435,3435,3435,3435,0
20231211,163800,122792255,3435,3435,3435,3435,0
20231211,163700,122792255,3435,3435,3435,3435,0
20231211,163600,122792255,3435,3435,3435,3435,0
20231211,163500,122792255,3435,3435,3435,3435,0
20231211,163400,122792255,3435,3435,3435,3435,0
20231211,163300,122792255,3435,3435,3435,3435,0
20231211,163200,122792255,3435,3435,3435,3435,0
20231211,163100,122792255,3435,3435,3435,3435,0
20231211,163000,122792255,3435,3435,3435,3435,0
20231211,162900,122792255,3435,3435,3435,3435,0
20231211,162800,122792255,3435,3435,3435,3435,0
20231211,162700,122792255,3435,3435,3435,3435,0
20231211,162600,122792255,3435,3435,3435,3435,0
20231211,162500,122792255,3435,3435,3435,3435,0
20231211,162400,122792255,3435,3435,3435,3435,0
20231211,162300,122792255,3435,3435,3435,3435,0
20231211,162200,122792255,3435,3435,3435,3435,0
20231211,162100,122792255,3435,3435,3435,3435,0
20231211,162000,122792255,3435,3435,3435,3435,0
20231211,161900,122792255,3435,3435,3435,3435,0
20231211,161800,122792255,3435,3435,3435,3435,0
20231211,161700,122792255,3435,3435,3435,3435,0
20231211,161600,122792255,3435,3435,3435,3435,0
20231211,161500,122792255,3435,3435,3435,3435,0
20231211,161400,122792255,3435,3435,3435,3435,293
20231211,161300,122792255,3435,3435,3435,3435,0
20231211,161200,122792255,3435,3435,3435,3435,0
20231211,161100,122792255,3435,3435,3435,3435,0
20231211,161000,122792255,3435,3435,3435,3435,0
20231211,160900,122792255,3435,3435,3435,3435,0
20231211,160800,122792255,3435,3435,3435,3435,0
20231211,160700,122792255,3435,3435,3435,3435,0
20231211,160600,122792255,3435,3435,3435,3435,0
20231211,160500,122792255,3435,3435,3435,3435,0
20231211,160400,122792255,3435,3435,3435,3435,0
20231211,160300,122792255,3435,3435,3435,3435,0
20231211,160200,122792255,3435,3435,3435,3435,0
20231211,160100,122792255,3435,3435,3435,3435,0
20231211,160000,122792255,3435,3435,3435,3435,0
20231211,155900,122792255,3435,3435,3435,3435,0
20231211,155800,122792255,3435,3435,3435,3435,0
20231211,155700,122792255,3435,3435,3435,3435,0
20231211,155600,122792255,3435,3435,3435,3435,0
20231211,155500,122792255,3435,3435,3435,3435,0
20231211,155400,122792255,3435,3435,3435,3435,0
20231211,155300,122792255,3435,3435,3435,3435,0
20231211,155200,122792255,3435,3435,3435,3435,0
20231211,155100,122792255,3435,3435,3435,3435,0
20231211,155000,122792255,3435,3435,3435,3435,0
20231211,154900,122792255,3435,3435,3435,3435,0
20231211,154800,122792255,3435,3435,3435,3435,0
20231211,154700,122792255,3435,3435,3435,3435,0
20231211,154600,122792255,3435,3435,3435,3435,0
20231211,154500,122792255,3435,3435,3435,3435,0
20231211,154400,122792255,3435,3435,3435,3435,293
20231211,154300,122792255,3435,3435,3435,3435,0
20231211,154200,122792255,3435,3435,3435,3435,0
20231211,154100,122792255,3435,3435,3435,3435,0
20231211,154000,122792255,3435,3435,3435,3435,0
20231211,153900,122792255,3435,3435,3435,3435,0
20231211,153800,122792255,3435,3435,3435,3435,0
20231211,153700,122792255,3435,3435,3435,3435,0
20231211,153600,122792255,3435,3435,3435,3435,0
20231211,153500,122792255,3435,3435,3435,3435,0
20231211,153400,122792255,3435,3435,3435,3435,0
20231211,153300,122792255,3435,3435,3435,3435,0
20231211,153200,122792255,3435,3435,3435,3435,0
20231211,153100,122792255,3435,3435,3435,3435,0
20231211,153000,122792255,3435,3435,3435,3435,293
20231211,152900,121785800,3435,3435,3435,3435,0
20231211,152800,121785800,3435,3435,3435,3435,0
20231211,152700,121785800,3435,3435,3435,3435,0
20231211,152600,121785800,3435,3435,3435,3435,0
20231211,152500,121785800,3435,3435,3435,3435,0
20231211,152400,121785800,3435,3435,3435,3435,0
20231211,152300,121785800,3435,3435,3435,3435,0
20231211,152200,121785800,3435,3435,3435,3435,0
20231211,152100,121785800,3435,3435,3435,3435,0
20231211,152000,121785800,3435,3435,3435,3435,0
20231211,151900,121785800,3435,3435,3435,3430,21
20231211,151800,121713740,3435,3435,3440,3435,196
20231211,151700,121039685,3440,3445,3445,3440,422
20231211,151600,119586670,3450,3450,3450,3450,0
20231211,151500,119586670,3450,3450,3450,3450,16
20231211,151400,119531470,3450,3445,3450,3445,2
20231211,151300,119524575,3445,3445,3445,3445,30
20231211,151200,119421225,3450,3450,3450,3450,10
20231211,151100,119386725,3445,3445,3445,3445,0
20231211,151000,119386725,3445,3445,3445,3445,167
20231211,150900,118811410,3445,3445,3445,3445,2
20231211,150800,118804520,3445,3445,3445,3445,0
20231211,150700,118804520,3445,3445,3445,3445,38
20231211,150600,118673610,3445,3445,3445,3445,2
20231211,150500,118666720,3435,3435,3435,3435,0
20231211,150400,118666720,3435,3435,3435,3435,0
20231211,150300,118666720,3435,3435,3435,3435,95
20231211,150200,118340395,3435,3445,3445,3435,2405
20231211,150100,110061845,3450,3450,3450,3450,0
20231211,150000,110061845,3450,3450,3450,3450,0
20231211,145900,110061845,3450,3450,3450,3450,289
20231211,145800,109064795,3455,3455,3455,3455,0
20231211,145700,109064795,3455,3455,3455,3455,0
20231211,145600,109064795,3455,3455,3455,3455,0
20231211,145500,109064795,3455,3455,3455,3455,0
20231211,145400,109064795,3455,3455,3455,3455,0
20231211,145300,109064795,3455,3455,3455,3455,0
20231211,145200,109064795,3455,3455,3455,3455,28
20231211,145100,108968055,3445,3445,3445,3445,0
20231211,145000,108968055,3445,3445,3445,3445,0
20231211,144900,108968055,3445,3445,3445,3445,1
20231211,144800,108964610,3450,3450,3450,3450,0
20231211,144700,108964610,3450,3450,3450,3450,0
20231211,144600,108964610,3450,3450,3450,3450,141
20231211,144500,108478160,3460,3460,3460,3460,0
20231211,144400,108478160,3460,3460,3460,3460,0
20231211,144300,108478160,3460,3460,3460,3460,0
20231211,144200,108478160,3460,3460,3460,3460,0
20231211,144100,108478160,3460,3460,3460,3460,0
20231211,144000,108478160,3460,3460,3460,3460,0
20231211,143900,108478160,3460,3460,3460,3460,0
20231211,143800,108478160,3460,3460,3460,3460,0
20231211,143700,108478160,3460,3460,3460,3460,0
20231211,143600,108478160,3460,3460,3460,3460,0
20231211,143500,108478160,3460,3460,3460,3460,28
20231211,143400,108381280,3455,3455,3455,3455,0
20231211,143300,108381280,3455,3455,3455,3455,100
20231211,143200,108035780,3450,3450,3450,3450,1
20231211,143100,108032330,3455,3455,3455,3455,0
20231211,143000,108032330,3455,3455,3455,3455,0
20231211,142900,108032330,3455,3455,3455,3455,289
20231211,142800,107033835,3450,3450,3450,3450,0
20231211,142700,107033835,3450,3450,3450,3450,0
20231211,142600,107033835,3450,3450,3450,3450,0
20231211,142500,107033835,3450,3450,3450,3450,0
20231211,142400,107033835,3450,3450,3450,3450,0
20231211,142300,107033835,3450,3450,3450,3450,0
20231211,142200,107033835,3450,3450,3450,3450,0
20231211,142100,107033835,3450,3450,3450,3450,0
20231211,142000,107033835,3450,3450,3450,3450,0
20231211,141900,107033835,3450,3450,3450,3450,0
20231211,141800,107033835,3450,3450,3450,3450,0
20231211,141700,107033835,3450,3450,3450,3450,420
20231211,141600,105584835,3445,3450,3450,3445,250
20231211,141500,104722435,3460,3460,3460,3460,0
20231211,141400,104722435,3460,3460,3460,3460,0
20231211,141300,104722435,3460,3460,3460,3460,0
20231211,141200,104722435,3460,3460,3460,3460,0
20231211,141100,104722435,3460,3460,3460,3460,0
20231211,141000,104722435,3460,3460,3460,3460,0
20231211,140900,104722435,3460,3460,3460,3460,0
20231211,140800,104722435,3460,3460,3460,3460,0
20231211,140700,104722435,3460,3460,3460,3460,3
20231211,140600,104712055,3455,3455,3455,3455,7
20231211,140500,104687870,3455,3450,3455,3450,12
20231211,140400,104646445,3450,3450,3450,3450,7
20231211,140300,104622295,3450,3460,3460,3450,60
20231211,140200,104414995,3460,3460,3460,3460,0
20231211,140100,104414995,3460,3460,3460,3460,1
20231211,140000,104411535,3460,3460,3460,3460,0
20231211,135900,104411535,3460,3460,3460,3460,2
20231211,135800,104404615,3450,3450,3450,3450,9
20231211,135700,104373565,3465,3455,3465,3455,364
20231211,135600,103115915,3455,3455,3455,3455,4
20231211,135500,103102095,3460,3460,3460,3460,119
20231211,135400,102690355,3460,3460,3460,3460,1
20231211,135300,102686895,3460,3460,3460,3460,1
20231211,135200,102683435,3460,3460,3460,3460,0
20231211,135100,102683435,3460,3450,3460,3450,34
20231211,135000,102566125,3445,3445,3445,3445,1
20231211,134900,102562680,3445,3445,3445,3445,0
20231211,134800,102562680,3445,3445,3445,3445,0
20231211,134700,102562680,3445,3445,3445,3445,0
20231211,134600,102562680,3445,3445,3445,3445,0
20231211,134500,102562680,3445,3445,3445,3445,559
20231211,134400,100636925,3470,3470,3470,3470,0
20231211,134300,100636925,3470,3470,3470,3470,0
20231211,134200,100636925,3470,3470,3470,3470,2
20231211,134100,100629985,3475,3475,3475,3475,2
20231211,134000,100623035,3445,3445,3445,3445,0
20231211,133900,100623035,3445,3445,3445,3445,11
20231211,133800,100585140,3445,3445,3445,3445,303
20231211,133700,99541305,3475,3475,3475,3475,0
20231211,133600,99541305,3475,3475,3475,3475,0
20231211,133500,99541305,3475,3475,3475,3475,0
20231211,133400,99541305,3475,3475,3475,3475,0
20231211,133300,99541305,3475,3475,3475,3475,0
20231211,133200,99541305,3475,3475,3475,3475,0
20231211,133100,99541305,3475,3475,3475,3475,0
20231211,133000,99541305,3475,3475,3475,3475,0
20231211,132900,99541305,3475,3475,3475,3475,0
20231211,132800,99541305,3475,3475,3475,3475,0
20231211,132700,99541305,3475,3475,3475,3475,7
20231211,132600,99516980,3445,3445,3445,3445,433
20231211,132500,98025295,3445,3470,3475,3445,18
20231211,132400,97963105,3485,3485,3485,3485,0
20231211,132300,97963105,3485,3470,3485,3470,10
20231211,132200,97928270,3485,3470,3485,3470,40
20231211,132100,97789255,3445,3445,3445,3445,0
20231211,132000,97789255,3445,3445,3445,3445,101
20231211,131900,97441310,3445,3445,3445,3445,106
20231211,131800,97076140,3445,3445,3455,3445,58
20231211,131700,96876060,3455,3445,3455,3445,34
20231211,131600,96758760,3455,3460,3460,3455,8
20231211,131500,96731095,3445,3470,3470,3445,370
20231211,131400,95454545,3470,3455,3475,3455,535
20231211,131300,93601420,3480,3440,3480,3435,41
20231211,131200,93460095,3445,3465,3465,3445,977
20231211,131100,90079800,3475,3470,3475,3470,15
20231211,131000,90027740,3440,3440,3440,3430,6636
20231211,130900,67224805,3445,3480,3480,3445,8461
20231211,130800,37981235,3485,3485,3485,3485,0
20231211,130700,37981235,3485,3490,3490,3485,589
20231211,130600,35928500,3490,3490,3490,3490,0
20231211,130500,35928500,3490,3490,3490,3490,1000
20231211,130400,32438500,3510,3510,3510,3510,7
20231211,130300,32413930,3490,3490,3490,3490,0
20231211,130200,32413930,3490,3490,3490,3490,0
20231211,130100,32413930,3490,3490,3490,3490,0
20231211,130000,32413930,3490,3490,3490,3490,0
20231211,125900,32413930,3490,3490,3490,3490,0
20231211,125800,32413930,3490,3490,3490,3490,0
20231211,125700,32413930,3490,3490,3490,3490,0
20231211,125600,32413930,3490,3490,3490,3490,0
20231211,125500,32413930,3490,3490,3490,3490,0
20231211,125400,32413930,3490,3490,3490,3490,0
20231211,125300,32413930,3490,3490,3490,3490,0
20231211,125200,32413930,3490,3490,3490,3490,0
20231211,125100,32413930,3490,3490,3490,3490,0
20231211,125000,32413930,3490,3490,3490,3490,0
20231211,124900,32413930,3490,3490,3490,3490,0
20231211,124800,32413930,3490,3490,3490,3490,0
20231211,124700,32413930,3490,3490,3490,3490,0
20231211,124600,32413930,3490,3490,3490,3490,0
20231211,124500,32413930,3490,3490,3490,3490,0
20231211,124400,32413930,3490,3490,3490,3490,0
20231211,124300,32413930,3490,3495,3495,3490,91
20231211,124200,32096300,3495,3495,3495,3495,8
20231211,124100,32068340,3495,3495,3495,3495,84
20231211,124000,31774760,3495,3495,3495,3495,0
20231211,123900,31774760,3495,3495,3495,3495,0
20231211,123800,31774760,3495,3495,3495,3495,0
20231211,123700,31774760,3495,3495,3495,3495,0
20231211,123600,31774760,3495,3495,3495,3495,0
20231211,123500,31774760,3495,3495,3495,3495,0
20231211,123400,31774760,3495,3495,3495,3495,0
20231211,123300,31774760,3495,3495,3495,3495,0
20231211,123200,31774760,3495,3495,3495,3495,0
20231211,123100,31774760,3495,3495,3495,3495,0
20231211,123000,31774760,3495,3495,3495,3495,0
20231211,122900,31774760,3495,3495,3495,3495,0
20231211,122800,31774760,3495,3495,3495,3495,0
20231211,122700,31774760,3495,3495,3495,3495,0
20231211,122600,31774760,3495,3495,3495,3495,0
20231211,122500,31774760,3495,3495,3495,3495,0
20231211,122400,31774760,3495,3495,3495,3495,0
20231211,122300,31774760,3495,3495,3495,3495,0
20231211,122200,31774760,3495,3495,3495,3495,0
20231211,122100,31774760,3495,3495,3495,3495,0
20231211,122000,31774760,3495,3495,3495,3495,106
20231211,121900,31404290,3495,3495,3495,3495,10
20231211,121800,31369340,3495,3495,3495,3495,0
20231211,121700,31369340,3495,3495,3495,3495,0
20231211,121600,31369340,3495,3495,3495,3495,0
20231211,121500,31369340,3495,3495,3495,3495,0
20231211,121400,31369340,3495,3495,3495,3495,10
20231211,121300,31334390,3490,3490,3490,3490,0
20231211,121200,31334390,3490,3490,3490,3490,0
20231211,121100,31334390,3490,3490,3490,3490,0
20231211,121000,31334390,3490,3490,3490,3490,10
20231211,120900,31299490,3490,3490,3490,3490,8
20231211,120800,31271570,3490,3500,3500,3490,1668
20231211,120700,25449530,3500,3500,3500,3500,6
20231211,120600,25428530,3505,3505,3505,3505,0
20231211,120500,25428530,3505,3505,3505,3505,10
20231211,120400,25393480,3500,3500,3500,3500,0
20231211,120300,25393480,3500,3500,3500,3500,0
20231211,120200,25393480,3500,3500,3500,3500,0
20231211,120100,25393480,3500,3500,3500,3500,0
20231211,120000,25393480,3500,3500,3500,3500,0
20231211,115900,25393480,3500,3500,3500,3500,0
20231211,115800,25393480,3500,3500,3500,3500,0
20231211,115700,25393480,3500,3500,3500,3500,0
20231211,115600,25393480,3500,3500,3500,3500,20
20231211,115500,25323480,3500,3500,3500,3500,0
20231211,115400,25323480,3500,3500,3500,3500,0
20231211,115300,25323480,3500,3500,3500,3500,0
20231211,115200,25323480,3500,3500,3500,3500,0
20231211,115100,25323480,3500,3500,3500,3500,0
20231211,115000,25323480,3500,3500,3500,3500,0
20231211,114900,25323480,3500,3500,3500,3500,0
20231211,114800,25323480,3500,3500,3500,3500,0
20231211,114700,25323480,3500,3500,3500,3500,15
20231211,114600,25270980,3500,3500,3500,3500,50
20231211,114500,25095980,3500,3500,3500,3500,50
20231211,114400,24920980,3500,3500,3500,3500,231
20231211,114300,24112480,3500,3500,3500,3500,0
20231211,114200,24112480,3500,3500,3500,3500,0
20231211,114100,24112480,3500,3500,3500,3500,0
20231211,114000,24112480,3500,3500,3500,3500,0
20231211,113900,24112480,3500,3500,3500,3500,0
20231211,113800,24112480,3500,3500,3500,3500,0
20231211,113700,24112480,3500,3500,3500,3500,0
20231211,113600,24112480,3500,3500,3500,3500,0
20231211,113500,24112480,3500,3500,3500,3500,0
20231211,113400,24112480,3500,3500,3500,3500,0
20231211,113300,24112480,3500,3500,3500,3500,0
20231211,113200,24112480,3500,3500,3500,3500,0
20231211,113100,24112480,3500,3500,3500,3500,0
20231211,113000,24112480,3500,3500,3500,3500,0
20231211,112900,24112480,3500,3500,3500,3500,0
20231211,112800,24112480,3500,3500,3500,3500,0
20231211,112700,24112480,3500,3500,3500,3500,0
20231211,112600,24112480,3500,3500,3500,3500,0
20231211,112500,24112480,3500,3500,3500,3500,0
20231211,112400,24112480,3500,3500,3500,3500,1503
20231211,112300,18851980,3500,3500,3500,3500,0
20231211,112200,18851980,3500,3500,3500,3500,0
20231211,112100,18851980,3500,3500,3500,3500,0
20231211,112000,18851980,3500,3500,3500,3500,0
20231211,111900,18851980,3500,3500,3500,3500,0
20231211,111800,18851980,3500,3500,3500,3500,0
20231211,111700,18851980,3500,3500,3500,3500,0
20231211,111600,18851980,3500,3500,3500,3500,0
20231211,111500,18851980,3500,3500,3500,3500,0
20231211,111400,18851980,3500,3500,3500,3500,0
20231211,111300,18851980,3500,3500,3500,3500,0
20231211,111200,18851980,3500,3500,3500,3500,0
20231211,111100,18851980,3500,3500,3500,3500,0
20231211,111000,18851980,3500,3500,3500,3500,0
20231211,110900,18851980,3500,3500,3500,3500,0
20231211,110800,18851980,3500,3500,3500,3500,0
20231211,110700,18851980,3500,3515,3515,3500,602
20231211,110600,16743450,3515,3515,3515,3515,50
20231211,110500,16567700,3515,3515,3515,3515,134
20231211,110400,16096690,3515,3515,3515,3515,1
20231211,110300,16093175,3500,3500,3500,3500,0
20231211,110200,16093175,3500,3500,3500,3500,0
20231211,110100,16093175,3500,3500,3500,3500,0
20231211,110000,16093175,3500,3500,3500,3500,0
20231211,105900,16093175,3500,3500,3500,3500,0
20231211,105800,16093175,3500,3500,3500,3500,100
20231211,105700,15743175,3520,3520,3520,3520,0
20231211,105600,15743175,3520,3520,3520,3520,0
20231211,105500,15743175,3520,3500,3520,3500,72
20231211,105400,15491135,3500,3500,3500,3500,0
20231211,105300,15491135,3500,3500,3500,3500,50
20231211,105200,15316135,3520,3520,3520,3520,0
20231211,105100,15316135,3520,3520,3520,3520,0
20231211,105000,15316135,3520,3520,3520,3520,1
20231211,104900,15312615,3500,3500,3500,3500,300
20231211,104800,14262615,3500,3500,3500,3500,100
20231211,104700,13912615,3500,3500,3500,3500,0
20231211,104600,13912615,3500,3500,3500,3500,0
20231211,104500,13912615,3500,3500,3500,3500,1
20231211,104400,13909115,3500,3500,3500,3500,0
20231211,104300,13909115,3500,3500,3500,3500,0
20231211,104200,13909115,3500,3500,3500,3500,0
20231211,104100,13909115,3500,3500,3500,3500,100
20231211,104000,13559115,3500,3500,3500,3500,100
20231211,103900,13209115,3500,3500,3500,3500,0
20231211,103800,13209115,3500,3500,3500,3500,30
20231211,103700,13104115,3500,3500,3500,3500,300
20231211,103600,12054115,3520,3520,3520,3520,0
20231211,103500,12054115,3520,3520,3520,3520,0
20231211,103400,12054115,3520,3520,3520,3520,0
20231211,103300,12054115,3520,3520,3520,3520,0
20231211,103200,12054115,3520,3520,3520,3520,0
20231211,103100,12054115,3520,3520,3520,3520,0
20231211,103000,12054115,3520,3520,3520,3520,7
20231211,102900,12029475,3520,3520,3520,3520,0
20231211,102800,12029475,3520,3520,3520,3520,3
20231211,102700,12018915,3500,3500,3500,3500,0
20231211,102600,12018915,3500,3500,3500,3500,5
20231211,102500,12001415,3500,3500,3500,3500,0
20231211,102400,12001415,3500,3500,3500,3500,0
20231211,102300,12001415,3500,3500,3500,3500,140
20231211,102200,11511415,3520,3495,3520,3495,12
20231211,102100,11469450,3500,3500,3500,3500,0
20231211,102000,11469450,3500,3500,3500,3500,0
20231211,101900,11469450,3500,3500,3500,3500,0
20231211,101800,11469450,3500,3500,3500,3500,1
20231211,101700,11465950,3520,3520,3520,3520,0
20231211,101600,11465950,3520,3520,3520,3520,0
20231211,101500,11465950,3520,3520,3520,3520,0
20231211,101400,11465950,3520,3520,3520,3520,0
20231211,101300,11465950,3520,3520,3520,3520,0
20231211,101200,11465950,3520,3515,3520,3515,150
20231211,101100,10938050,3515,3515,3515,3515,0
20231211,101000,10938050,3515,3515,3515,3515,10
20231211,100900,10902900,3520,3520,3520,3520,0
20231211,100800,10902900,3520,3520,3520,3520,0
20231211,100700,10902900,3520,3520,3520,3520,0
20231211,100600,10902900,3520,3520,3520,3520,0
20231211,100500,10902900,3520,3520,3520,3520,0
20231211,100400,10902900,3520,3520,3520,3520,0
20231211,100300,10902900,3520,3520,3520,3520,0
20231211,100200,10902900,3520,3520,3520,3520,0
20231211,100100,10902900,3520,3520,3520,3520,0
20231211,100000,10902900,3520,3520,3520,3520,0
20231211,095900,10902900,3520,3520,3520,3520,0
20231211,095800,10902900,3520,3520,3520,3520,0
20231211,095700,10902900,3520,3520,3520,3520,5
20231211,095600,10885300,3495,3495,3495,3495,0
20231211,095500,10885300,3495,3495,3495,3495,0
20231211,095400,10885300,3495,3495,3495,3495,0
20231211,095300,10885300,3495,3495,3495,3495,65
20231211,095200,10658125,3490,3490,3490,3490,185
20231211,095100,10012475,3490,3490,3490,3490,0
20231211,095000,10012475,3490,3490,3490,3490,0
20231211,094900,10012475,3490,3490,3490,3490,0
20231211,094800,10012475,3490,3490,3490,3490,0
20231211,094700,10012475,3490,3490,3490,3490,0
20231211,094600,10012475,3490,3490,3490,3490,0
20231211,094500,10012475,3490,3490,3490,3490,0
20231211,094400,10012475,3490,3490,3490,3490,57
20231211,094300,9813545,3520,3520,3520,3520,1
20231211,094200,9810025,3520,3520,3520,3520,5
20231211,094100,9792425,3520,3520,3520,3520,1
20231211,094000,9788905,3500,3500,3500,3500,0
20231211,093900,9788905,3500,3500,3500,3500,0
20231211,093800,9788905,3500,3500,3500,3500,160
20231211,093700,9228905,3500,3500,3500,3500,0
20231211,093600,9228905,3500,3500,3500,3500,0
20231211,093500,9228905,3500,3500,3500,3500,0
20231211,093400,9228905,3500,3500,3500,3500,0
20231211,093300,9228905,3500,3500,3500,3500,1
20231211,093200,9225405,3500,3500,3500,3500,0
20231211,093100,9225405,3500,3500,3500,3500,0
20231211,093000,9225405,3500,3510,3510,3500,80
20231211,092900,8945045,3510,3510,3510,3510,14
20231211,092800,8895905,3510,3510,3510,3510,0
20231211,092700,8895905,3510,3510,3510,3510,10
20231211,092600,8860805,3490,3490,3490,3490,0
20231211,092500,8860805,3490,3490,3490,3490,0
20231211,092400,8860805,3490,3500,3500,3490,200
20231211,092300,8161965,3525,3525,3525,3525,0
20231211,092200,8161965,3525,3525,3525,3525,0
20231211,092100,8161965,3525,3525,3525,3525,0
20231211,092000,8161965,3525,3505,3525,3500,260
20231211,091900,7251560,3535,3535,3535,3535,0
20231211,091800,7251560,3535,3535,3535,3535,3
20231211,091700,7240955,3505,3505,3505,3505,500
20231211,091600,5488455,3505,3515,3515,3505,100
20231211,091500,5137525,3540,3540,3540,3540,20
20231211,091400,5066725,3545,3520,3550,3520,290
20231211,091300,4039260,3520,3520,3520,3520,30
20231211,091200,3933660,3520,3520,3520,3520,20
20231211,091100,3863260,3520,3520,3520,3520,0
20231211,091000,3863260,3520,3520,3520,3520,7
20231211,090900,3838620,3520,3520,3520,3520,0
20231211,090800,3838620,3520,3520,3520,3520,0
20231211,090700,3838620,3520,3525,3525,3520,5
20231211,090600,3821005,3525,3515,3525,3515,18
20231211,090500,3757680,3510,3510,3510,3495,890
20231211,090400,640710,3495,3495,3495,3495,0
20231211,090300,640710,3495,3500,3500,3495,50
20231211,090200,465830,3500,3500,3500,3500,100
20231211,090100,115830,3510,3510,3510,3510,0
20231211,090000,115830,3510,3510,3510,3510,33