KissMeData/123750/min/candle-20231214.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231214,201400,95207285,3405,3405,3405,3405,518
20231214,201300,95207285,3405,3405,3405,3405,0
20231214,201200,95207285,3405,3405,3405,3405,0
20231214,201100,95207285,3405,3405,3405,3405,0
20231214,201000,95207285,3405,3405,3405,3405,0
20231214,200900,95207285,3405,3405,3405,3405,0
20231214,200800,95207285,3405,3405,3405,3405,0
20231214,200700,95207285,3405,3405,3405,3405,0
20231214,200600,95207285,3405,3405,3405,3405,0
20231214,200500,95207285,3405,3405,3405,3405,0
20231214,200400,95207285,3405,3405,3405,3405,0
20231214,200300,95207285,3405,3405,3405,3405,0
20231214,200200,95207285,3405,3405,3405,3405,0
20231214,200100,95207285,3405,3405,3405,3405,0
20231214,200000,95207285,3405,3405,3405,3405,0
20231214,195900,95207285,3405,3405,3405,3405,0
20231214,195800,95207285,3405,3405,3405,3405,0
20231214,195700,95207285,3405,3405,3405,3405,0
20231214,195600,95207285,3405,3405,3405,3405,0
20231214,195500,95207285,3405,3405,3405,3405,0
20231214,195400,95207285,3405,3405,3405,3405,0
20231214,195300,95207285,3405,3405,3405,3405,0
20231214,195200,95207285,3405,3405,3405,3405,0
20231214,195100,95207285,3405,3405,3405,3405,0
20231214,195000,95207285,3405,3405,3405,3405,0
20231214,194900,95207285,3405,3405,3405,3405,0
20231214,194800,95207285,3405,3405,3405,3405,0
20231214,194700,95207285,3405,3405,3405,3405,0
20231214,194600,95207285,3405,3405,3405,3405,0
20231214,194500,95207285,3405,3405,3405,3405,0
20231214,194400,95207285,3405,3405,3405,3405,518
20231214,194300,95207285,3405,3405,3405,3405,0
20231214,194200,95207285,3405,3405,3405,3405,0
20231214,194100,95207285,3405,3405,3405,3405,0
20231214,194000,95207285,3405,3405,3405,3405,0
20231214,193900,95207285,3405,3405,3405,3405,0
20231214,193800,95207285,3405,3405,3405,3405,0
20231214,193700,95207285,3405,3405,3405,3405,0
20231214,193600,95207285,3405,3405,3405,3405,0
20231214,193500,95207285,3405,3405,3405,3405,0
20231214,193400,95207285,3405,3405,3405,3405,0
20231214,193300,95207285,3405,3405,3405,3405,0
20231214,193200,95207285,3405,3405,3405,3405,0
20231214,193100,95207285,3405,3405,3405,3405,0
20231214,193000,95207285,3405,3405,3405,3405,0
20231214,192900,95207285,3405,3405,3405,3405,0
20231214,192800,95207285,3405,3405,3405,3405,0
20231214,192700,95207285,3405,3405,3405,3405,0
20231214,192600,95207285,3405,3405,3405,3405,0
20231214,192500,95207285,3405,3405,3405,3405,0
20231214,192400,95207285,3405,3405,3405,3405,0
20231214,192300,95207285,3405,3405,3405,3405,0
20231214,192200,95207285,3405,3405,3405,3405,0
20231214,192100,95207285,3405,3405,3405,3405,0
20231214,192000,95207285,3405,3405,3405,3405,0
20231214,191900,95207285,3405,3405,3405,3405,0
20231214,191800,95207285,3405,3405,3405,3405,0
20231214,191700,95207285,3405,3405,3405,3405,0
20231214,191600,95207285,3405,3405,3405,3405,0
20231214,191500,95207285,3405,3405,3405,3405,0
20231214,191400,95207285,3405,3405,3405,3405,518
20231214,191300,95207285,3405,3405,3405,3405,0
20231214,191200,95207285,3405,3405,3405,3405,0
20231214,191100,95207285,3405,3405,3405,3405,0
20231214,191000,95207285,3405,3405,3405,3405,0
20231214,190900,95207285,3405,3405,3405,3405,0
20231214,190800,95207285,3405,3405,3405,3405,0
20231214,190700,95207285,3405,3405,3405,3405,0
20231214,190600,95207285,3405,3405,3405,3405,0
20231214,190500,95207285,3405,3405,3405,3405,0
20231214,190400,95207285,3405,3405,3405,3405,0
20231214,190300,95207285,3405,3405,3405,3405,0
20231214,190200,95207285,3405,3405,3405,3405,0
20231214,190100,95207285,3405,3405,3405,3405,0
20231214,190000,95207285,3405,3405,3405,3405,0
20231214,185900,95207285,3405,3405,3405,3405,0
20231214,185800,95207285,3405,3405,3405,3405,0
20231214,185700,95207285,3405,3405,3405,3405,0
20231214,185600,95207285,3405,3405,3405,3405,0
20231214,185500,95207285,3405,3405,3405,3405,0
20231214,185400,95207285,3405,3405,3405,3405,0
20231214,185300,95207285,3405,3405,3405,3405,0
20231214,185200,95207285,3405,3405,3405,3405,0
20231214,185100,95207285,3405,3405,3405,3405,0
20231214,185000,95207285,3405,3405,3405,3405,0
20231214,184900,95207285,3405,3405,3405,3405,0
20231214,184800,95207285,3405,3405,3405,3405,0
20231214,184700,95207285,3405,3405,3405,3405,0
20231214,184600,95207285,3405,3405,3405,3405,0
20231214,184500,95207285,3405,3405,3405,3405,0
20231214,184400,95207285,3405,3405,3405,3405,518
20231214,184300,95207285,3405,3405,3405,3405,0
20231214,184200,95207285,3405,3405,3405,3405,0
20231214,184100,95207285,3405,3405,3405,3405,0
20231214,184000,95207285,3405,3405,3405,3405,0
20231214,183900,95207285,3405,3405,3405,3405,0
20231214,183800,95207285,3405,3405,3405,3405,0
20231214,183700,95207285,3405,3405,3405,3405,0
20231214,183600,95207285,3405,3405,3405,3405,0
20231214,183500,95207285,3405,3405,3405,3405,0
20231214,183400,95207285,3405,3405,3405,3405,0
20231214,183300,95207285,3405,3405,3405,3405,0
20231214,183200,95207285,3405,3405,3405,3405,0
20231214,183100,95207285,3405,3405,3405,3405,0
20231214,183000,95207285,3405,3405,3405,3405,0
20231214,182900,95207285,3405,3405,3405,3405,0
20231214,182800,95207285,3405,3405,3405,3405,0
20231214,182700,95207285,3405,3405,3405,3405,0
20231214,182600,95207285,3405,3405,3405,3405,0
20231214,182500,95207285,3405,3405,3405,3405,0
20231214,182400,95207285,3405,3405,3405,3405,0
20231214,182300,95207285,3405,3405,3405,3405,0
20231214,182200,95207285,3405,3405,3405,3405,0
20231214,182100,95207285,3405,3405,3405,3405,0
20231214,182000,95207285,3405,3405,3405,3405,0
20231214,181900,95207285,3405,3405,3405,3405,0
20231214,181800,95207285,3405,3405,3405,3405,0
20231214,181700,95207285,3405,3405,3405,3405,0
20231214,181600,95207285,3405,3405,3405,3405,0
20231214,181500,95207285,3405,3405,3405,3405,0
20231214,181400,95207285,3405,3405,3405,3405,518
20231214,181300,95207285,3405,3405,3405,3405,0
20231214,181200,95207285,3405,3405,3405,3405,0
20231214,181100,95207285,3405,3405,3405,3405,0
20231214,181000,95207285,3405,3405,3405,3405,0
20231214,180900,95207285,3405,3405,3405,3405,0
20231214,180800,95207285,3405,3405,3405,3405,0
20231214,180700,95207285,3405,3405,3405,3405,0
20231214,180600,95207285,3405,3405,3405,3405,0
20231214,180500,95207285,3405,3405,3405,3405,0
20231214,180400,95207285,3405,3405,3405,3405,0
20231214,180300,95207285,3405,3405,3405,3405,0
20231214,180200,95207285,3405,3405,3405,3405,0
20231214,180100,95207285,3405,3405,3405,3405,0
20231214,180000,95207285,3405,3405,3405,3405,0
20231214,175900,95207285,3405,3405,3405,3405,0
20231214,175800,95207285,3405,3405,3405,3405,0
20231214,175700,95207285,3405,3405,3405,3405,0
20231214,175600,95207285,3405,3405,3405,3405,0
20231214,175500,95207285,3405,3405,3405,3405,0
20231214,175400,95207285,3405,3405,3405,3405,0
20231214,175300,95207285,3405,3405,3405,3405,0
20231214,175200,95207285,3405,3405,3405,3405,0
20231214,175100,95207285,3405,3405,3405,3405,0
20231214,175000,95207285,3405,3405,3405,3405,0
20231214,174900,95207285,3405,3405,3405,3405,0
20231214,174800,95207285,3405,3405,3405,3405,0
20231214,174700,95207285,3405,3405,3405,3405,0
20231214,174600,95207285,3405,3405,3405,3405,0
20231214,174500,95207285,3405,3405,3405,3405,0
20231214,174400,95207285,3405,3405,3405,3405,518
20231214,174300,95207285,3405,3405,3405,3405,0
20231214,174200,95207285,3405,3405,3405,3405,0
20231214,174100,95207285,3405,3405,3405,3405,0
20231214,174000,95207285,3405,3405,3405,3405,0
20231214,173900,95207285,3405,3405,3405,3405,0
20231214,173800,95207285,3405,3405,3405,3405,0
20231214,173700,95207285,3405,3405,3405,3405,0
20231214,173600,95207285,3405,3405,3405,3405,0
20231214,173500,95207285,3405,3405,3405,3405,0
20231214,173400,95207285,3405,3405,3405,3405,0
20231214,173300,95207285,3405,3405,3405,3405,0
20231214,173200,95207285,3405,3405,3405,3405,0
20231214,173100,95207285,3405,3405,3405,3405,0
20231214,173000,95207285,3405,3405,3405,3405,0
20231214,172900,95207285,3405,3405,3405,3405,0
20231214,172800,95207285,3405,3405,3405,3405,0
20231214,172700,95207285,3405,3405,3405,3405,0
20231214,172600,95207285,3405,3405,3405,3405,0
20231214,172500,95207285,3405,3405,3405,3405,0
20231214,172400,95207285,3405,3405,3405,3405,0
20231214,172300,95207285,3405,3405,3405,3405,0
20231214,172200,95207285,3405,3405,3405,3405,0
20231214,172100,95207285,3405,3405,3405,3405,0
20231214,172000,95207285,3405,3405,3405,3405,0
20231214,171900,95207285,3405,3405,3405,3405,0
20231214,171800,95207285,3405,3405,3405,3405,0
20231214,171700,95207285,3405,3405,3405,3405,0
20231214,171600,95207285,3405,3405,3405,3405,0
20231214,171500,95207285,3405,3405,3405,3405,0
20231214,171400,95207285,3405,3405,3405,3405,518
20231214,171300,95207285,3405,3405,3405,3405,0
20231214,171200,95207285,3405,3405,3405,3405,0
20231214,171100,95207285,3405,3405,3405,3405,0
20231214,171000,95207285,3405,3405,3405,3405,0
20231214,170900,95207285,3405,3405,3405,3405,0
20231214,170800,95207285,3405,3405,3405,3405,0
20231214,170700,95207285,3405,3405,3405,3405,0
20231214,170600,95207285,3405,3405,3405,3405,0
20231214,170500,95207285,3405,3405,3405,3405,0
20231214,170400,95207285,3405,3405,3405,3405,0
20231214,170300,95207285,3405,3405,3405,3405,0
20231214,170200,95207285,3405,3405,3405,3405,0
20231214,170100,95207285,3405,3405,3405,3405,0
20231214,170000,95207285,3405,3405,3405,3405,0
20231214,165900,95207285,3405,3405,3405,3405,0
20231214,165800,95207285,3405,3405,3405,3405,0
20231214,165700,95207285,3405,3405,3405,3405,0
20231214,165600,95207285,3405,3405,3405,3405,0
20231214,165500,95207285,3405,3405,3405,3405,0
20231214,165400,95207285,3405,3405,3405,3405,0
20231214,165300,95207285,3405,3405,3405,3405,0
20231214,165200,95207285,3405,3405,3405,3405,0
20231214,165100,95207285,3405,3405,3405,3405,0
20231214,165000,95207285,3405,3405,3405,3405,0
20231214,164900,95207285,3405,3405,3405,3405,0
20231214,164800,95207285,3405,3405,3405,3405,0
20231214,164700,95207285,3405,3405,3405,3405,0
20231214,164600,95207285,3405,3405,3405,3405,0
20231214,164500,95207285,3405,3405,3405,3405,0
20231214,164400,95207285,3405,3405,3405,3405,518
20231214,164300,95207285,3405,3405,3405,3405,0
20231214,164200,95207285,3405,3405,3405,3405,0
20231214,164100,95207285,3405,3405,3405,3405,0
20231214,164000,95207285,3405,3405,3405,3405,0
20231214,163900,95207285,3405,3405,3405,3405,0
20231214,163800,95207285,3405,3405,3405,3405,0
20231214,163700,95207285,3405,3405,3405,3405,0
20231214,163600,95207285,3405,3405,3405,3405,0
20231214,163500,95207285,3405,3405,3405,3405,0
20231214,163400,95207285,3405,3405,3405,3405,0
20231214,163300,95207285,3405,3405,3405,3405,0
20231214,163200,95207285,3405,3405,3405,3405,0
20231214,163100,95207285,3405,3405,3405,3405,0
20231214,163000,95207285,3405,3405,3405,3405,0
20231214,162900,95207285,3405,3405,3405,3405,0
20231214,162800,95207285,3405,3405,3405,3405,0
20231214,162700,95207285,3405,3405,3405,3405,0
20231214,162600,95207285,3405,3405,3405,3405,0
20231214,162500,95207285,3405,3405,3405,3405,0
20231214,162400,95207285,3405,3405,3405,3405,0
20231214,162300,95207285,3405,3405,3405,3405,0
20231214,162200,95207285,3405,3405,3405,3405,0
20231214,162100,95207285,3405,3405,3405,3405,0
20231214,162000,95207285,3405,3405,3405,3405,0
20231214,161900,95207285,3405,3405,3405,3405,0
20231214,161800,95207285,3405,3405,3405,3405,0
20231214,161700,95207285,3405,3405,3405,3405,0
20231214,161600,95207285,3405,3405,3405,3405,0
20231214,161500,95207285,3405,3405,3405,3405,0
20231214,161400,95207285,3405,3405,3405,3405,518
20231214,161300,95207285,3405,3405,3405,3405,0
20231214,161200,95207285,3405,3405,3405,3405,0
20231214,161100,95207285,3405,3405,3405,3405,0
20231214,161000,95207285,3405,3405,3405,3405,0
20231214,160900,95207285,3405,3405,3405,3405,0
20231214,160800,95207285,3405,3405,3405,3405,0
20231214,160700,95207285,3405,3405,3405,3405,0
20231214,160600,95207285,3405,3405,3405,3405,0
20231214,160500,95207285,3405,3405,3405,3405,0
20231214,160400,95207285,3405,3405,3405,3405,0
20231214,160300,95207285,3405,3405,3405,3405,0
20231214,160200,95207285,3405,3405,3405,3405,0
20231214,160100,95207285,3405,3405,3405,3405,0
20231214,160000,95207285,3405,3405,3405,3405,0
20231214,155900,95207285,3405,3405,3405,3405,0
20231214,155800,95207285,3405,3405,3405,3405,0
20231214,155700,95207285,3405,3405,3405,3405,0
20231214,155600,95207285,3405,3405,3405,3405,0
20231214,155500,95207285,3405,3405,3405,3405,0
20231214,155400,95207285,3405,3405,3405,3405,0
20231214,155300,95207285,3405,3405,3405,3405,0
20231214,155200,95207285,3405,3405,3405,3405,0
20231214,155100,95207285,3405,3405,3405,3405,0
20231214,155000,95207285,3405,3405,3405,3405,0
20231214,154900,95207285,3405,3405,3405,3405,0
20231214,154800,95207285,3405,3405,3405,3405,0
20231214,154700,95207285,3405,3405,3405,3405,0
20231214,154600,95207285,3405,3405,3405,3405,0
20231214,154500,95207285,3405,3405,3405,3405,0
20231214,154400,95207285,3405,3405,3405,3405,518
20231214,154300,95207285,3405,3405,3405,3405,0
20231214,154200,95207285,3405,3405,3405,3405,0
20231214,154100,95207285,3405,3405,3405,3405,0
20231214,154000,95207285,3405,3405,3405,3405,0
20231214,153900,95207285,3405,3405,3405,3405,0
20231214,153800,95207285,3405,3405,3405,3405,0
20231214,153700,95207285,3405,3405,3405,3405,0
20231214,153600,95207285,3405,3405,3405,3405,0
20231214,153500,95207285,3405,3405,3405,3405,0
20231214,153400,95207285,3405,3405,3405,3405,0
20231214,153300,95207285,3405,3405,3405,3405,0
20231214,153200,95207285,3405,3405,3405,3405,0
20231214,153100,95207285,3405,3405,3405,3405,0
20231214,153000,95207285,3405,3405,3405,3405,518
20231214,152900,93443495,3400,3400,3400,3400,0
20231214,152800,93443495,3400,3400,3400,3400,0
20231214,152700,93443495,3400,3400,3400,3400,0
20231214,152600,93443495,3400,3400,3400,3400,0
20231214,152500,93443495,3400,3400,3400,3400,0
20231214,152400,93443495,3400,3400,3400,3400,0
20231214,152300,93443495,3400,3400,3400,3400,0
20231214,152200,93443495,3400,3400,3400,3400,0
20231214,152100,93443495,3400,3400,3400,3400,0
20231214,152000,93443495,3400,3400,3400,3400,0
20231214,151900,93443495,3400,3390,3400,3375,328
20231214,151800,92334695,3400,3400,3400,3400,0
20231214,151700,92334695,3400,3400,3400,3400,8
20231214,151600,92307495,3400,3400,3400,3400,120
20231214,151500,91899495,3400,3400,3400,3400,2
20231214,151400,91892695,3400,3400,3400,3400,0
20231214,151300,91892695,3400,3400,3400,3400,0
20231214,151200,91892695,3400,3400,3400,3400,105
20231214,151100,91535695,3405,3405,3405,3405,1
20231214,151000,91532290,3400,3400,3400,3400,87
20231214,150900,91236490,3400,3395,3400,3390,5
20231214,150800,91219515,3400,3400,3400,3400,0
20231214,150700,91219515,3400,3400,3400,3400,18
20231214,150600,91158315,3405,3405,3405,3405,0
20231214,150500,91158315,3405,3405,3405,3405,1
20231214,150400,91154910,3375,3375,3375,3375,0
20231214,150300,91154910,3375,3390,3390,3375,4526
20231214,150200,75878935,3405,3405,3405,3405,0
20231214,150100,75878935,3405,3405,3405,3405,1
20231214,150000,75875530,3390,3390,3390,3390,0
20231214,145900,75875530,3390,3390,3390,3390,1
20231214,145800,75872140,3390,3390,3390,3390,0
20231214,145700,75872140,3390,3390,3390,3390,0
20231214,145600,75872140,3390,3390,3390,3390,0
20231214,145500,75872140,3390,3390,3390,3390,0
20231214,145400,75872140,3390,3390,3390,3390,0
20231214,145300,75872140,3390,3390,3390,3390,0
20231214,145200,75872140,3390,3390,3390,3390,0
20231214,145100,75872140,3390,3390,3390,3390,0
20231214,145000,75872140,3390,3390,3390,3390,0
20231214,144900,75872140,3390,3390,3390,3390,0
20231214,144800,75872140,3390,3390,3390,3390,6
20231214,144700,75851800,3405,3405,3405,3405,0
20231214,144600,75851800,3405,3405,3405,3405,108
20231214,144500,75484060,3410,3410,3410,3410,0
20231214,144400,75484060,3410,3400,3410,3400,50
20231214,144300,75313660,3380,3380,3380,3380,4
20231214,144200,75300140,3375,3405,3405,3375,94
20231214,144100,74981185,3390,3390,3390,3390,0
20231214,144000,74981185,3390,3390,3390,3390,0
20231214,143900,74981185,3390,3390,3390,3390,1
20231214,143800,74977795,3390,3390,3390,3390,0
20231214,143700,74977795,3390,3390,3390,3390,0
20231214,143600,74977795,3390,3390,3390,3390,42
20231214,143500,74835415,3405,3405,3405,3405,0
20231214,143400,74835415,3405,3405,3405,3405,0
20231214,143300,74835415,3405,3405,3405,3405,0
20231214,143200,74835415,3405,3405,3405,3405,0
20231214,143100,74835415,3405,3405,3405,3405,0
20231214,143000,74835415,3405,3400,3405,3400,494
20231214,142900,73155315,3395,3395,3395,3395,0
20231214,142800,73155315,3395,3395,3395,3395,0
20231214,142700,73155315,3395,3395,3395,3395,0
20231214,142600,73155315,3395,3395,3395,3395,0
20231214,142500,73155315,3395,3395,3395,3395,0
20231214,142400,73155315,3395,3395,3395,3395,52
20231214,142300,72978775,3395,3395,3395,3395,0
20231214,142200,72978775,3395,3395,3395,3395,0
20231214,142100,72978775,3395,3395,3395,3395,0
20231214,142000,72978775,3395,3395,3395,3395,5
20231214,141900,72961800,3390,3390,3390,3390,0
20231214,141800,72961800,3390,3390,3390,3390,100
20231214,141700,72622800,3390,3390,3390,3390,0
20231214,141600,72622800,3390,3390,3390,3390,0
20231214,141500,72622800,3390,3390,3390,3390,0
20231214,141400,72622800,3390,3390,3390,3390,0
20231214,141300,72622800,3390,3390,3390,3390,0
20231214,141200,72622800,3390,3390,3390,3390,0
20231214,141100,72622800,3390,3390,3390,3390,0
20231214,141000,72622800,3390,3390,3390,3390,0
20231214,140900,72622800,3390,3390,3390,3390,0
20231214,140800,72622800,3390,3390,3390,3390,0
20231214,140700,72622800,3390,3390,3390,3390,76
20231214,140600,72365160,3390,3390,3390,3390,4
20231214,140500,72351600,3390,3390,3390,3390,0
20231214,140400,72351600,3390,3390,3390,3390,0
20231214,140300,72351600,3390,3390,3390,3390,0
20231214,140200,72351600,3390,3395,3395,3390,30
20231214,140100,72249755,3400,3400,3400,3400,30
20231214,140000,72147755,3395,3395,3395,3395,0
20231214,135900,72147755,3395,3395,3395,3395,2
20231214,135800,72140965,3400,3395,3400,3395,152
20231214,135700,71624255,3395,3395,3395,3395,0
20231214,135600,71624255,3395,3395,3395,3395,0
20231214,135500,71624255,3395,3395,3395,3395,0
20231214,135400,71624255,3395,3395,3395,3395,0
20231214,135300,71624255,3395,3395,3395,3395,0
20231214,135200,71624255,3395,3395,3395,3395,0
20231214,135100,71624255,3395,3395,3395,3395,0
20231214,135000,71624255,3395,3395,3395,3395,0
20231214,134900,71624255,3395,3395,3395,3395,0
20231214,134800,71624255,3395,3395,3395,3395,0
20231214,134700,71624255,3395,3395,3395,3395,0
20231214,134600,71624255,3395,3395,3395,3395,0
20231214,134500,71624255,3395,3395,3395,3395,0
20231214,134400,71624255,3395,3395,3395,3395,0
20231214,134300,71624255,3395,3395,3395,3395,0
20231214,134200,71624255,3395,3395,3395,3395,0
20231214,134100,71624255,3395,3395,3395,3395,0
20231214,134000,71624255,3395,3390,3395,3390,73
20231214,133900,71376570,3385,3385,3385,3385,0
20231214,133800,71376570,3385,3385,3385,3385,25
20231214,133700,71291945,3385,3385,3385,3385,0
20231214,133600,71291945,3385,3385,3385,3385,0
20231214,133500,71291945,3385,3385,3385,3385,0
20231214,133400,71291945,3385,3385,3385,3385,0
20231214,133300,71291945,3385,3385,3385,3385,1
20231214,133200,71288560,3385,3385,3385,3385,0
20231214,133100,71288560,3385,3385,3385,3385,0
20231214,133000,71288560,3385,3385,3385,3385,0
20231214,132900,71288560,3385,3385,3385,3385,0
20231214,132800,71288560,3385,3385,3385,3385,1
20231214,132700,71285175,3390,3390,3390,3390,1
20231214,132600,71281785,3390,3390,3390,3390,0
20231214,132500,71281785,3390,3390,3390,3390,0
20231214,132400,71281785,3390,3390,3390,3390,0
20231214,132300,71281785,3390,3390,3390,3390,0
20231214,132200,71281785,3390,3390,3390,3390,0
20231214,132100,71281785,3390,3390,3390,3390,0
20231214,132000,71281785,3390,3390,3390,3390,0
20231214,131900,71281785,3390,3390,3390,3390,0
20231214,131800,71281785,3390,3390,3390,3390,1
20231214,131700,71278395,3390,3390,3390,3390,0
20231214,131600,71278395,3390,3390,3390,3390,0
20231214,131500,71278395,3390,3390,3390,3390,1
20231214,131400,71275005,3380,3380,3380,3380,0
20231214,131300,71275005,3380,3380,3380,3380,0
20231214,131200,71275005,3380,3380,3380,3380,64
20231214,131100,71058685,3390,3390,3390,3390,0
20231214,131000,71058685,3390,3390,3390,3390,0
20231214,130900,71058685,3390,3390,3390,3390,0
20231214,130800,71058685,3390,3390,3390,3390,0
20231214,130700,71058685,3390,3390,3390,3390,0
20231214,130600,71058685,3390,3390,3390,3390,0
20231214,130500,71058685,3390,3390,3390,3390,0
20231214,130400,71058685,3390,3390,3390,3390,0
20231214,130300,71058685,3390,3390,3390,3390,0
20231214,130200,71058685,3390,3390,3390,3390,0
20231214,130100,71058685,3390,3390,3390,3390,0
20231214,130000,71058685,3390,3390,3390,3390,0
20231214,125900,71058685,3390,3390,3390,3390,0
20231214,125800,71058685,3390,3390,3390,3390,0
20231214,125700,71058685,3390,3390,3390,3390,0
20231214,125600,71058685,3390,3390,3390,3390,0
20231214,125500,71058685,3390,3390,3390,3390,0
20231214,125400,71058685,3390,3390,3390,3390,3
20231214,125300,71048515,3390,3390,3390,3390,0
20231214,125200,71048515,3390,3390,3390,3390,0
20231214,125100,71048515,3390,3390,3390,3390,0
20231214,125000,71048515,3390,3390,3390,3390,0
20231214,124900,71048515,3390,3390,3390,3390,0
20231214,124800,71048515,3390,3390,3390,3390,0
20231214,124700,71048515,3390,3390,3390,3390,0
20231214,124600,71048515,3390,3390,3390,3390,0
20231214,124500,71048515,3390,3390,3390,3390,0
20231214,124400,71048515,3390,3390,3390,3390,0
20231214,124300,71048515,3390,3390,3390,3390,0
20231214,124200,71048515,3390,3390,3390,3390,0
20231214,124100,71048515,3390,3380,3390,3380,20
20231214,124000,70980745,3360,3360,3360,3360,0
20231214,123900,70980745,3360,3360,3360,3360,0
20231214,123800,70980745,3360,3360,3360,3360,0
20231214,123700,70980745,3360,3360,3360,3360,0
20231214,123600,70980745,3360,3360,3360,3360,0
20231214,123500,70980745,3360,3360,3360,3360,0
20231214,123400,70980745,3360,3360,3360,3360,0
20231214,123300,70980745,3360,3360,3360,3360,0
20231214,123200,70980745,3360,3375,3375,3360,59
20231214,123100,70782490,3370,3370,3370,3370,0
20231214,123000,70782490,3370,3370,3370,3370,110
20231214,122900,70411790,3370,3370,3370,3370,0
20231214,122800,70411790,3370,3370,3370,3370,0
20231214,122700,70411790,3370,3370,3370,3370,0
20231214,122600,70411790,3370,3370,3370,3370,0
20231214,122500,70411790,3370,3370,3370,3370,0
20231214,122400,70411790,3370,3370,3370,3370,0
20231214,122300,70411790,3370,3370,3370,3370,1
20231214,122200,70408420,3355,3365,3370,3355,25
20231214,122100,70324370,3355,3355,3355,3355,0
20231214,122000,70324370,3355,3355,3355,3355,0
20231214,121900,70324370,3355,3355,3355,3355,0
20231214,121800,70324370,3355,3355,3355,3355,0
20231214,121700,70324370,3355,3355,3355,3355,0
20231214,121600,70324370,3355,3355,3355,3355,0
20231214,121500,70324370,3355,3355,3355,3355,0
20231214,121400,70324370,3355,3355,3355,3355,108
20231214,121300,69962030,3355,3355,3355,3355,0
20231214,121200,69962030,3355,3355,3355,3355,139
20231214,121100,69495685,3355,3355,3355,3355,0
20231214,121000,69495685,3355,3355,3355,3355,0
20231214,120900,69495685,3355,3355,3355,3355,0
20231214,120800,69495685,3355,3355,3355,3355,0
20231214,120700,69495685,3355,3355,3355,3355,0
20231214,120600,69495685,3355,3355,3355,3355,5
20231214,120500,69478910,3355,3360,3360,3355,49
20231214,120400,69314505,3360,3360,3360,3360,0
20231214,120300,69314505,3360,3360,3360,3360,0
20231214,120200,69314505,3360,3360,3360,3360,0
20231214,120100,69314505,3360,3360,3360,3360,0
20231214,120000,69314505,3360,3360,3360,3360,0
20231214,115900,69314505,3360,3360,3360,3360,0
20231214,115800,69314505,3360,3360,3360,3360,0
20231214,115700,69314505,3360,3360,3360,3360,0
20231214,115600,69314505,3360,3360,3360,3360,0
20231214,115500,69314505,3360,3360,3360,3360,0
20231214,115400,69314505,3360,3360,3360,3360,300
20231214,115300,68306505,3360,3360,3360,3360,0
20231214,115200,68306505,3360,3360,3360,3360,0
20231214,115100,68306505,3360,3360,3360,3360,218
20231214,115000,67574025,3360,3360,3360,3360,0
20231214,114900,67574025,3360,3360,3360,3360,0
20231214,114800,67574025,3360,3360,3360,3360,10
20231214,114700,67540425,3360,3360,3360,3360,0
20231214,114600,67540425,3360,3360,3360,3360,0
20231214,114500,67540425,3360,3360,3360,3360,0
20231214,114400,67540425,3360,3360,3360,3360,0
20231214,114300,67540425,3360,3360,3360,3360,0
20231214,114200,67540425,3360,3360,3360,3360,0
20231214,114100,67540425,3360,3360,3360,3360,0
20231214,114000,67540425,3360,3360,3360,3360,72
20231214,113900,67298505,3360,3365,3365,3360,800
20231214,113800,64610005,3365,3365,3365,3365,0
20231214,113700,64610005,3365,3365,3365,3365,0
20231214,113600,64610005,3365,3365,3365,3365,0
20231214,113500,64610005,3365,3365,3365,3365,0
20231214,113400,64610005,3365,3365,3365,3365,92
20231214,113300,64300425,3365,3365,3365,3365,1
20231214,113200,64297060,3360,3360,3360,3360,0
20231214,113100,64297060,3360,3360,3360,3360,0
20231214,113000,64297060,3360,3360,3360,3360,0
20231214,112900,64297060,3360,3360,3360,3360,0
20231214,112800,64297060,3360,3360,3360,3360,0
20231214,112700,64297060,3360,3360,3360,3360,0
20231214,112600,64297060,3360,3360,3360,3360,1
20231214,112500,64293700,3365,3365,3365,3365,0
20231214,112400,64293700,3365,3365,3365,3365,1
20231214,112300,64290335,3360,3360,3365,3360,7
20231214,112200,64266790,3360,3360,3360,3360,0
20231214,112100,64266790,3360,3360,3360,3360,0
20231214,112000,64266790,3360,3360,3360,3360,0
20231214,111900,64266790,3360,3365,3365,3360,146
20231214,111800,63775505,3365,3370,3370,3365,553
20231214,111700,61911900,3370,3370,3370,3370,0
20231214,111600,61911900,3370,3370,3370,3370,0
20231214,111500,61911900,3370,3370,3370,3370,0
20231214,111400,61911900,3370,3370,3370,3370,0
20231214,111300,61911900,3370,3370,3370,3370,1
20231214,111200,61908530,3380,3380,3380,3380,0
20231214,111100,61908530,3380,3380,3380,3380,0
20231214,111000,61908530,3380,3380,3380,3380,10
20231214,110900,61874730,3385,3385,3385,3385,0
20231214,110800,61874730,3385,3385,3385,3385,0
20231214,110700,61874730,3385,3385,3385,3385,0
20231214,110600,61874730,3385,3385,3385,3385,1
20231214,110500,61871345,3385,3385,3385,3385,0
20231214,110400,61871345,3385,3385,3385,3385,0
20231214,110300,61871345,3385,3385,3385,3385,10
20231214,110200,61837495,3385,3375,3385,3375,4
20231214,110100,61823975,3370,3370,3370,3370,0
20231214,110000,61823975,3370,3370,3370,3370,1
20231214,105900,61820605,3380,3380,3380,3380,94
20231214,105800,61502885,3380,3380,3380,3380,0
20231214,105700,61502885,3380,3380,3380,3380,69
20231214,105600,61269665,3380,3380,3380,3380,20
20231214,105500,61202065,3380,3380,3380,3380,20
20231214,105400,61134465,3385,3390,3390,3385,520
20231214,105300,59374230,3390,3390,3390,3390,43
20231214,105200,59228460,3390,3390,3390,3390,2
20231214,105100,59221680,3385,3385,3385,3385,0
20231214,105000,59221680,3385,3385,3385,3385,1
20231214,104900,59218295,3385,3385,3385,3385,0
20231214,104800,59218295,3385,3385,3385,3385,0
20231214,104700,59218295,3385,3385,3385,3385,0
20231214,104600,59218295,3385,3385,3385,3385,1
20231214,104500,59214910,3395,3395,3395,3395,0
20231214,104400,59214910,3395,3395,3395,3395,0
20231214,104300,59214910,3395,3385,3395,3385,7
20231214,104200,59191165,3385,3385,3385,3385,0
20231214,104100,59191165,3385,3385,3385,3385,0
20231214,104000,59191165,3385,3385,3385,3385,1
20231214,103900,59187780,3390,3390,3390,3390,0
20231214,103800,59187780,3390,3390,3390,3390,0
20231214,103700,59187780,3390,3390,3390,3390,0
20231214,103600,59187780,3390,3385,3390,3385,11
20231214,103500,59150495,3390,3390,3390,3390,0
20231214,103400,59150495,3390,3390,3390,3390,0
20231214,103300,59150495,3390,3390,3390,3390,1
20231214,103200,59147105,3385,3385,3385,3385,0
20231214,103100,59147105,3385,3385,3385,3385,0
20231214,103000,59147105,3385,3385,3385,3385,0
20231214,102900,59147105,3385,3385,3385,3385,1
20231214,102800,59143720,3385,3385,3385,3385,0
20231214,102700,59143720,3385,3385,3385,3385,0
20231214,102600,59143720,3385,3385,3385,3385,0
20231214,102500,59143720,3385,3390,3390,3385,275
20231214,102400,58211475,3390,3390,3390,3390,1
20231214,102300,58208085,3390,3390,3390,3390,0
20231214,102200,58208085,3390,3390,3390,3390,0
20231214,102100,58208085,3390,3390,3390,3390,0
20231214,102000,58208085,3390,3390,3390,3390,0
20231214,101900,58208085,3390,3390,3390,3390,70
20231214,101800,57970785,3395,3395,3395,3395,0
20231214,101700,57970785,3395,3395,3395,3395,435
20231214,101600,56493960,3420,3420,3420,3420,0
20231214,101500,56493960,3420,3420,3420,3420,0
20231214,101400,56493960,3420,3420,3420,3420,0
20231214,101300,56493960,3420,3420,3420,3420,0
20231214,101200,56493960,3420,3420,3420,3420,0
20231214,101100,56493960,3420,3420,3420,3420,3
20231214,101000,56483700,3420,3420,3420,3420,0
20231214,100900,56483700,3420,3420,3420,3420,0
20231214,100800,56483700,3420,3420,3420,3420,0
20231214,100700,56483700,3420,3420,3420,3420,0
20231214,100600,56483700,3420,3420,3420,3420,0
20231214,100500,56483700,3420,3420,3420,3420,0
20231214,100400,56483700,3420,3420,3420,3420,0
20231214,100300,56483700,3420,3420,3420,3420,0
20231214,100200,56483700,3420,3420,3420,3420,13
20231214,100100,56439240,3420,3420,3420,3420,0
20231214,100000,56439240,3420,3420,3420,3420,0
20231214,095900,56439240,3420,3420,3420,3420,0
20231214,095800,56439240,3420,3420,3420,3420,0
20231214,095700,56439240,3420,3420,3420,3420,0
20231214,095600,56439240,3420,3420,3420,3420,0
20231214,095500,56439240,3420,3420,3420,3420,0
20231214,095400,56439240,3420,3420,3420,3420,23
20231214,095300,56360580,3415,3415,3415,3415,0
20231214,095200,56360580,3415,3415,3415,3415,0
20231214,095100,56360580,3415,3415,3415,3415,0
20231214,095000,56360580,3415,3415,3415,3415,1
20231214,094900,56357165,3415,3415,3415,3415,3
20231214,094800,56346920,3415,3415,3415,3415,0
20231214,094700,56346920,3415,3415,3415,3415,3
20231214,094600,56336675,3415,3415,3415,3415,0
20231214,094500,56336675,3415,3415,3415,3415,0
20231214,094400,56336675,3415,3415,3415,3415,6
20231214,094300,56316185,3415,3415,3415,3415,0
20231214,094200,56316185,3415,3415,3415,3415,0
20231214,094100,56316185,3415,3415,3415,3415,0
20231214,094000,56316185,3415,3375,3415,3375,21
20231214,093900,56244870,3375,3375,3375,3375,1
20231214,093800,56241495,3420,3420,3420,3420,0
20231214,093700,56241495,3420,3415,3420,3415,3
20231214,093600,56231240,3415,3415,3415,3415,2
20231214,093500,56224410,3365,3380,3380,3365,10857
20231214,093400,19684555,3375,3375,3375,3375,0
20231214,093300,19684555,3375,3380,3380,3375,22
20231214,093200,19610200,3385,3385,3385,3385,0
20231214,093100,19610200,3385,3390,3390,3385,2754
20231214,093000,10274400,3390,3390,3390,3390,0
20231214,092900,10274400,3390,3390,3390,3390,0
20231214,092800,10274400,3390,3400,3400,3390,1593
20231214,092700,4873690,3420,3420,3420,3420,0
20231214,092600,4873690,3420,3420,3420,3420,0
20231214,092500,4873690,3420,3415,3420,3415,2
20231214,092400,4866855,3390,3390,3390,3390,0
20231214,092300,4866855,3390,3390,3390,3390,0
20231214,092200,4866855,3390,3390,3390,3390,20
20231214,092100,4799055,3415,3395,3415,3395,34
20231214,092000,4683265,3420,3420,3420,3420,100
20231214,091900,4341265,3420,3420,3420,3420,0
20231214,091800,4341265,3420,3420,3420,3420,0
20231214,091700,4341265,3420,3420,3420,3420,0
20231214,091600,4341265,3420,3420,3420,3420,0
20231214,091500,4341265,3420,3420,3420,3420,1
20231214,091400,4337845,3420,3420,3420,3420,1
20231214,091300,4334425,3390,3390,3390,3390,11
20231214,091200,4297135,3430,3430,3430,3430,0
20231214,091100,4297135,3430,3430,3430,3430,0
20231214,091000,4297135,3430,3430,3430,3430,0
20231214,090900,4297135,3430,3430,3430,3430,0
20231214,090800,4297135,3430,3430,3430,3430,0
20231214,090700,4297135,3430,3430,3430,3430,1
20231214,090600,4293705,3430,3430,3430,3430,0
20231214,090500,4293705,3430,3400,3430,3400,196
20231214,090400,3625685,3430,3430,3430,3430,0
20231214,090300,3625685,3430,3410,3430,3370,302
20231214,090200,2604570,3430,3410,3430,3410,104
20231214,090100,2248680,3405,3375,3405,3375,282
20231214,090000,1294080,3370,3370,3370,3370,384