KissMeData/065570/min/candle-20231211.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231211,194100,166672445,2890,2890,2890,2890,1984
20231211,194000,166672445,2890,2890,2890,2890,0
20231211,193900,166672445,2890,2890,2890,2890,0
20231211,193800,166672445,2890,2890,2890,2890,0
20231211,193700,166672445,2890,2890,2890,2890,0
20231211,193600,166672445,2890,2890,2890,2890,0
20231211,193500,166672445,2890,2890,2890,2890,0
20231211,193400,166672445,2890,2890,2890,2890,0
20231211,193300,166672445,2890,2890,2890,2890,0
20231211,193200,166672445,2890,2890,2890,2890,0
20231211,193100,166672445,2890,2890,2890,2890,0
20231211,193000,166672445,2890,2890,2890,2890,0
20231211,192900,166672445,2890,2890,2890,2890,0
20231211,192800,166672445,2890,2890,2890,2890,0
20231211,192700,166672445,2890,2890,2890,2890,0
20231211,192600,166672445,2890,2890,2890,2890,0
20231211,192500,166672445,2890,2890,2890,2890,0
20231211,192400,166672445,2890,2890,2890,2890,0
20231211,192300,166672445,2890,2890,2890,2890,0
20231211,192200,166672445,2890,2890,2890,2890,0
20231211,192100,166672445,2890,2890,2890,2890,0
20231211,192000,166672445,2890,2890,2890,2890,0
20231211,191900,166672445,2890,2890,2890,2890,0
20231211,191800,166672445,2890,2890,2890,2890,0
20231211,191700,166672445,2890,2890,2890,2890,0
20231211,191600,166672445,2890,2890,2890,2890,0
20231211,191500,166672445,2890,2890,2890,2890,0
20231211,191400,166672445,2890,2890,2890,2890,0
20231211,191300,166672445,2890,2890,2890,2890,0
20231211,191200,166672445,2890,2890,2890,2890,0
20231211,191100,166672445,2890,2890,2890,2890,1984
20231211,191000,166672445,2890,2890,2890,2890,0
20231211,190900,166672445,2890,2890,2890,2890,0
20231211,190800,166672445,2890,2890,2890,2890,0
20231211,190700,166672445,2890,2890,2890,2890,0
20231211,190600,166672445,2890,2890,2890,2890,0
20231211,190500,166672445,2890,2890,2890,2890,0
20231211,190400,166672445,2890,2890,2890,2890,0
20231211,190300,166672445,2890,2890,2890,2890,0
20231211,190200,166672445,2890,2890,2890,2890,0
20231211,190100,166672445,2890,2890,2890,2890,0
20231211,190000,166672445,2890,2890,2890,2890,0
20231211,185900,166672445,2890,2890,2890,2890,0
20231211,185800,166672445,2890,2890,2890,2890,0
20231211,185700,166672445,2890,2890,2890,2890,0
20231211,185600,166672445,2890,2890,2890,2890,0
20231211,185500,166672445,2890,2890,2890,2890,0
20231211,185400,166672445,2890,2890,2890,2890,0
20231211,185300,166672445,2890,2890,2890,2890,0
20231211,185200,166672445,2890,2890,2890,2890,0
20231211,185100,166672445,2890,2890,2890,2890,0
20231211,185000,166672445,2890,2890,2890,2890,0
20231211,184900,166672445,2890,2890,2890,2890,0
20231211,184800,166672445,2890,2890,2890,2890,0
20231211,184700,166672445,2890,2890,2890,2890,0
20231211,184600,166672445,2890,2890,2890,2890,0
20231211,184500,166672445,2890,2890,2890,2890,0
20231211,184400,166672445,2890,2890,2890,2890,0
20231211,184300,166672445,2890,2890,2890,2890,0
20231211,184200,166672445,2890,2890,2890,2890,0
20231211,184100,166672445,2890,2890,2890,2890,1984
20231211,184000,166672445,2890,2890,2890,2890,0
20231211,183900,166672445,2890,2890,2890,2890,0
20231211,183800,166672445,2890,2890,2890,2890,0
20231211,183700,166672445,2890,2890,2890,2890,0
20231211,183600,166672445,2890,2890,2890,2890,0
20231211,183500,166672445,2890,2890,2890,2890,0
20231211,183400,166672445,2890,2890,2890,2890,0
20231211,183300,166672445,2890,2890,2890,2890,0
20231211,183200,166672445,2890,2890,2890,2890,0
20231211,183100,166672445,2890,2890,2890,2890,0
20231211,183000,166672445,2890,2890,2890,2890,0
20231211,182900,166672445,2890,2890,2890,2890,0
20231211,182800,166672445,2890,2890,2890,2890,0
20231211,182700,166672445,2890,2890,2890,2890,0
20231211,182600,166672445,2890,2890,2890,2890,0
20231211,182500,166672445,2890,2890,2890,2890,0
20231211,182400,166672445,2890,2890,2890,2890,0
20231211,182300,166672445,2890,2890,2890,2890,0
20231211,182200,166672445,2890,2890,2890,2890,0
20231211,182100,166672445,2890,2890,2890,2890,0
20231211,182000,166672445,2890,2890,2890,2890,0
20231211,181900,166672445,2890,2890,2890,2890,0
20231211,181800,166672445,2890,2890,2890,2890,0
20231211,181700,166672445,2890,2890,2890,2890,0
20231211,181600,166672445,2890,2890,2890,2890,0
20231211,181500,166672445,2890,2890,2890,2890,0
20231211,181400,166672445,2890,2890,2890,2890,0
20231211,181300,166672445,2890,2890,2890,2890,0
20231211,181200,166672445,2890,2890,2890,2890,0
20231211,181100,166672445,2890,2890,2890,2890,1984
20231211,181000,166672445,2890,2890,2890,2890,0
20231211,180900,166672445,2890,2890,2890,2890,0
20231211,180800,166672445,2890,2890,2890,2890,0
20231211,180700,166672445,2890,2890,2890,2890,0
20231211,180600,166672445,2890,2890,2890,2890,0
20231211,180500,166672445,2890,2890,2890,2890,0
20231211,180400,166672445,2890,2890,2890,2890,0
20231211,180300,166672445,2890,2890,2890,2890,0
20231211,180200,166672445,2890,2890,2890,2890,0
20231211,180100,166672445,2890,2890,2890,2890,0
20231211,180000,166672445,2890,2890,2890,2890,0
20231211,175900,166672445,2890,2890,2890,2890,0
20231211,175800,166672445,2890,2890,2890,2890,0
20231211,175700,166672445,2890,2890,2890,2890,0
20231211,175600,166672445,2890,2890,2890,2890,0
20231211,175500,166672445,2890,2890,2890,2890,0
20231211,175400,166672445,2890,2890,2890,2890,0
20231211,175300,166672445,2890,2890,2890,2890,0
20231211,175200,166672445,2890,2890,2890,2890,0
20231211,175100,166672445,2890,2890,2890,2890,0
20231211,175000,166672445,2890,2890,2890,2890,0
20231211,174900,166672445,2890,2890,2890,2890,0
20231211,174800,166672445,2890,2890,2890,2890,0
20231211,174700,166672445,2890,2890,2890,2890,0
20231211,174600,166672445,2890,2890,2890,2890,0
20231211,174500,166672445,2890,2890,2890,2890,0
20231211,174400,166672445,2890,2890,2890,2890,0
20231211,174300,166672445,2890,2890,2890,2890,0
20231211,174200,166672445,2890,2890,2890,2890,0
20231211,174100,166672445,2890,2890,2890,2890,1984
20231211,174000,166672445,2890,2890,2890,2890,0
20231211,173900,166672445,2890,2890,2890,2890,0
20231211,173800,166672445,2890,2890,2890,2890,0
20231211,173700,166672445,2890,2890,2890,2890,0
20231211,173600,166672445,2890,2890,2890,2890,0
20231211,173500,166672445,2890,2890,2890,2890,0
20231211,173400,166672445,2890,2890,2890,2890,0
20231211,173300,166672445,2890,2890,2890,2890,0
20231211,173200,166672445,2890,2890,2890,2890,0
20231211,173100,166672445,2890,2890,2890,2890,0
20231211,173000,166672445,2890,2890,2890,2890,0
20231211,172900,166672445,2890,2890,2890,2890,0
20231211,172800,166672445,2890,2890,2890,2890,0
20231211,172700,166672445,2890,2890,2890,2890,0
20231211,172600,166672445,2890,2890,2890,2890,0
20231211,172500,166672445,2890,2890,2890,2890,0
20231211,172400,166672445,2890,2890,2890,2890,0
20231211,172300,166672445,2890,2890,2890,2890,0
20231211,172200,166672445,2890,2890,2890,2890,0
20231211,172100,166672445,2890,2890,2890,2890,0
20231211,172000,166672445,2890,2890,2890,2890,0
20231211,171900,166672445,2890,2890,2890,2890,0
20231211,171800,166672445,2890,2890,2890,2890,0
20231211,171700,166672445,2890,2890,2890,2890,0
20231211,171600,166672445,2890,2890,2890,2890,0
20231211,171500,166672445,2890,2890,2890,2890,0
20231211,171400,166672445,2890,2890,2890,2890,0
20231211,171300,166672445,2890,2890,2890,2890,0
20231211,171200,166672445,2890,2890,2890,2890,0
20231211,171100,166672445,2890,2890,2890,2890,1984
20231211,171000,166672445,2890,2890,2890,2890,0
20231211,170900,166672445,2890,2890,2890,2890,0
20231211,170800,166672445,2890,2890,2890,2890,0
20231211,170700,166672445,2890,2890,2890,2890,0
20231211,170600,166672445,2890,2890,2890,2890,0
20231211,170500,166672445,2890,2890,2890,2890,0
20231211,170400,166672445,2890,2890,2890,2890,0
20231211,170300,166672445,2890,2890,2890,2890,0
20231211,170200,166672445,2890,2890,2890,2890,0
20231211,170100,166672445,2890,2890,2890,2890,0
20231211,170000,166672445,2890,2890,2890,2890,0
20231211,165900,166672445,2890,2890,2890,2890,0
20231211,165800,166672445,2890,2890,2890,2890,0
20231211,165700,166672445,2890,2890,2890,2890,0
20231211,165600,166672445,2890,2890,2890,2890,0
20231211,165500,166672445,2890,2890,2890,2890,0
20231211,165400,166672445,2890,2890,2890,2890,0
20231211,165300,166672445,2890,2890,2890,2890,0
20231211,165200,166672445,2890,2890,2890,2890,0
20231211,165100,166672445,2890,2890,2890,2890,0
20231211,165000,166672445,2890,2890,2890,2890,0
20231211,164900,166672445,2890,2890,2890,2890,0
20231211,164800,166672445,2890,2890,2890,2890,0
20231211,164700,166672445,2890,2890,2890,2890,0
20231211,164600,166672445,2890,2890,2890,2890,0
20231211,164500,166672445,2890,2890,2890,2890,0
20231211,164400,166672445,2890,2890,2890,2890,0
20231211,164300,166672445,2890,2890,2890,2890,0
20231211,164200,166672445,2890,2890,2890,2890,0
20231211,164100,166672445,2890,2890,2890,2890,1984
20231211,164000,166672445,2890,2890,2890,2890,0
20231211,163900,166672445,2890,2890,2890,2890,0
20231211,163800,166672445,2890,2890,2890,2890,0
20231211,163700,166672445,2890,2890,2890,2890,0
20231211,163600,166672445,2890,2890,2890,2890,0
20231211,163500,166672445,2890,2890,2890,2890,0
20231211,163400,166672445,2890,2890,2890,2890,0
20231211,163300,166672445,2890,2890,2890,2890,0
20231211,163200,166672445,2890,2890,2890,2890,0
20231211,163100,166672445,2890,2890,2890,2890,0
20231211,163000,166672445,2890,2890,2890,2890,0
20231211,162900,166672445,2890,2890,2890,2890,0
20231211,162800,166672445,2890,2890,2890,2890,0
20231211,162700,166672445,2890,2890,2890,2890,0
20231211,162600,166672445,2890,2890,2890,2890,0
20231211,162500,166672445,2890,2890,2890,2890,0
20231211,162400,166672445,2890,2890,2890,2890,0
20231211,162300,166672445,2890,2890,2890,2890,0
20231211,162200,166672445,2890,2890,2890,2890,0
20231211,162100,166672445,2890,2890,2890,2890,0
20231211,162000,166672445,2890,2890,2890,2890,0
20231211,161900,166672445,2890,2890,2890,2890,0
20231211,161800,166672445,2890,2890,2890,2890,0
20231211,161700,166672445,2890,2890,2890,2890,0
20231211,161600,166672445,2890,2890,2890,2890,0
20231211,161500,166672445,2890,2890,2890,2890,0
20231211,161400,166672445,2890,2890,2890,2890,0
20231211,161300,166672445,2890,2890,2890,2890,0
20231211,161200,166672445,2890,2890,2890,2890,0
20231211,161100,166672445,2890,2890,2890,2890,1984
20231211,161000,166672445,2890,2890,2890,2890,0
20231211,160900,166672445,2890,2890,2890,2890,0
20231211,160800,166672445,2890,2890,2890,2890,0
20231211,160700,166672445,2890,2890,2890,2890,0
20231211,160600,166672445,2890,2890,2890,2890,0
20231211,160500,166672445,2890,2890,2890,2890,0
20231211,160400,166672445,2890,2890,2890,2890,0
20231211,160300,166672445,2890,2890,2890,2890,0
20231211,160200,166672445,2890,2890,2890,2890,0
20231211,160100,166672445,2890,2890,2890,2890,0
20231211,160000,166672445,2890,2890,2890,2890,0
20231211,155900,166672445,2890,2890,2890,2890,0
20231211,155800,166672445,2890,2890,2890,2890,0
20231211,155700,166672445,2890,2890,2890,2890,0
20231211,155600,166672445,2890,2890,2890,2890,0
20231211,155500,166672445,2890,2890,2890,2890,0
20231211,155400,166672445,2890,2890,2890,2890,0
20231211,155300,166672445,2890,2890,2890,2890,0
20231211,155200,166672445,2890,2890,2890,2890,0
20231211,155100,166672445,2890,2890,2890,2890,0
20231211,155000,166672445,2890,2890,2890,2890,0
20231211,154900,166672445,2890,2890,2890,2890,0
20231211,154800,166672445,2890,2890,2890,2890,0
20231211,154700,166672445,2890,2890,2890,2890,0
20231211,154600,166672445,2890,2890,2890,2890,0
20231211,154500,166672445,2890,2890,2890,2890,0
20231211,154400,166672445,2890,2890,2890,2890,0
20231211,154300,166672445,2890,2890,2890,2890,0
20231211,154200,166672445,2890,2890,2890,2890,0
20231211,154100,166672445,2890,2890,2890,2890,1984
20231211,154000,166672445,2890,2890,2890,2890,0
20231211,153900,166672445,2890,2890,2890,2890,0
20231211,153800,166672445,2890,2890,2890,2890,0
20231211,153700,166672445,2890,2890,2890,2890,0
20231211,153600,166672445,2890,2890,2890,2890,0
20231211,153500,166672445,2890,2890,2890,2890,0
20231211,153400,166672445,2890,2890,2890,2890,0
20231211,153300,166672445,2890,2890,2890,2890,0
20231211,153200,166672445,2890,2890,2890,2890,0
20231211,153100,166672445,2890,2890,2890,2890,0
20231211,153000,166672445,2890,2890,2890,2890,1984
20231211,152900,160938685,2860,2860,2860,2860,0
20231211,152800,160938685,2860,2860,2860,2860,0
20231211,152700,160938685,2860,2860,2860,2860,0
20231211,152600,160938685,2860,2860,2860,2860,0
20231211,152500,160938685,2860,2860,2860,2860,0
20231211,152400,160938685,2860,2860,2860,2860,0
20231211,152300,160938685,2860,2860,2860,2860,0
20231211,152200,160938685,2860,2860,2860,2860,0
20231211,152100,160938685,2860,2860,2860,2860,0
20231211,152000,160938685,2860,2860,2860,2860,0
20231211,151900,160938685,2860,2860,2860,2860,1
20231211,151800,160935825,2860,2865,2885,2860,301
20231211,151700,160069280,2855,2855,2855,2855,1
20231211,151600,160066425,2865,2855,2865,2855,43
20231211,151500,159943650,2855,2860,2860,2855,11
20231211,151400,159912195,2855,2855,2855,2855,0
20231211,151300,159912195,2855,2860,2860,2855,7
20231211,151200,159892180,2860,2860,2860,2860,34
20231211,151100,159794940,2865,2860,2865,2860,71
20231211,151000,159591875,2865,2865,2865,2865,0
20231211,150900,159591875,2865,2865,2865,2865,0
20231211,150800,159591875,2865,2865,2865,2865,0
20231211,150700,159591875,2865,2865,2865,2865,0
20231211,150600,159591875,2865,2865,2865,2865,83
20231211,150500,159354080,2870,2870,2870,2870,0
20231211,150400,159354080,2870,2870,2870,2870,0
20231211,150300,159354080,2870,2870,2870,2870,0
20231211,150200,159354080,2870,2870,2870,2870,1
20231211,150100,159351210,2870,2870,2870,2870,0
20231211,150000,159351210,2870,2870,2870,2870,0
20231211,145900,159351210,2870,2870,2870,2870,0
20231211,145800,159351210,2870,2870,2870,2870,353
20231211,145700,158338100,2885,2885,2885,2885,0
20231211,145600,158338100,2885,2885,2885,2885,0
20231211,145500,158338100,2885,2885,2885,2885,0
20231211,145400,158338100,2885,2885,2885,2885,0
20231211,145300,158338100,2885,2885,2885,2885,0
20231211,145200,158338100,2885,2885,2885,2885,2
20231211,145100,158332330,2885,2885,2885,2885,1
20231211,145000,158329445,2880,2880,2880,2880,10
20231211,144900,158300645,2885,2885,2885,2885,0
20231211,144800,158300645,2885,2885,2885,2885,10
20231211,144700,158271795,2880,2880,2880,2880,0
20231211,144600,158271795,2880,2880,2880,2880,0
20231211,144500,158271795,2880,2880,2880,2880,0
20231211,144400,158271795,2880,2880,2880,2880,0
20231211,144300,158271795,2880,2880,2880,2880,643
20231211,144200,156419955,2875,2875,2875,2875,0
20231211,144100,156419955,2875,2875,2875,2875,111
20231211,144000,156100830,2870,2870,2870,2870,0
20231211,143900,156100830,2870,2870,2870,2870,0
20231211,143800,156100830,2870,2870,2870,2870,0
20231211,143700,156100830,2870,2870,2870,2870,0
20231211,143600,156100830,2870,2870,2870,2870,0
20231211,143500,156100830,2870,2870,2870,2870,0
20231211,143400,156100830,2870,2870,2870,2870,0
20231211,143300,156100830,2870,2870,2870,2870,5
20231211,143200,156086480,2865,2865,2865,2865,0
20231211,143100,156086480,2865,2865,2865,2865,0
20231211,143000,156086480,2865,2865,2865,2865,3927
20231211,142900,144835625,2860,2860,2860,2860,15
20231211,142800,144792725,2855,2855,2855,2855,600
20231211,142700,143079725,2865,2865,2865,2865,1
20231211,142600,143076860,2865,2865,2865,2865,0
20231211,142500,143076860,2865,2865,2865,2865,0
20231211,142400,143076860,2865,2865,2865,2865,0
20231211,142300,143076860,2865,2865,2865,2865,0
20231211,142200,143076860,2865,2865,2865,2865,0
20231211,142100,143076860,2865,2865,2865,2865,100
20231211,142000,142790360,2860,2860,2860,2860,0
20231211,141900,142790360,2860,2860,2860,2860,0
20231211,141800,142790360,2860,2860,2860,2860,56
20231211,141700,142630200,2855,2855,2855,2855,0
20231211,141600,142630200,2855,2855,2855,2855,0
20231211,141500,142630200,2855,2855,2855,2855,0
20231211,141400,142630200,2855,2855,2855,2855,0
20231211,141300,142630200,2855,2855,2855,2855,0
20231211,141200,142630200,2855,2855,2855,2855,0
20231211,141100,142630200,2855,2855,2855,2855,0
20231211,141000,142630200,2855,2855,2855,2855,0
20231211,140900,142630200,2855,2855,2855,2855,0
20231211,140800,142630200,2855,2855,2855,2855,0
20231211,140700,142630200,2855,2855,2855,2855,0
20231211,140600,142630200,2855,2855,2855,2855,0
20231211,140500,142630200,2855,2855,2855,2855,0
20231211,140400,142630200,2855,2855,2855,2855,0
20231211,140300,142630200,2855,2855,2855,2855,0
20231211,140200,142630200,2855,2855,2855,2855,0
20231211,140100,142630200,2855,2855,2855,2855,0
20231211,140000,142630200,2855,2855,2855,2855,0
20231211,135900,142630200,2855,2855,2855,2855,1
20231211,135800,142627345,2845,2845,2845,2845,0
20231211,135700,142627345,2845,2845,2845,2845,0
20231211,135600,142627345,2845,2845,2845,2845,0
20231211,135500,142627345,2845,2845,2845,2845,0
20231211,135400,142627345,2845,2845,2845,2845,0
20231211,135300,142627345,2845,2845,2845,2845,0
20231211,135200,142627345,2845,2845,2845,2845,0
20231211,135100,142627345,2845,2845,2845,2845,100
20231211,135000,142342845,2865,2865,2865,2865,0
20231211,134900,142342845,2865,2865,2865,2865,0
20231211,134800,142342845,2865,2865,2865,2865,0
20231211,134700,142342845,2865,2865,2865,2865,0
20231211,134600,142342845,2865,2865,2865,2865,200
20231211,134500,141769845,2865,2865,2865,2865,0
20231211,134400,141769845,2865,2865,2865,2865,0
20231211,134300,141769845,2865,2865,2865,2865,0
20231211,134200,141769845,2865,2865,2865,2865,0
20231211,134100,141769845,2865,2865,2865,2865,0
20231211,134000,141769845,2865,2865,2865,2865,1
20231211,133900,141766980,2840,2840,2840,2840,0
20231211,133800,141766980,2840,2840,2840,2840,0
20231211,133700,141766980,2840,2840,2840,2840,0
20231211,133600,141766980,2840,2840,2840,2840,0
20231211,133500,141766980,2840,2840,2840,2840,0
20231211,133400,141766980,2840,2840,2840,2840,0
20231211,133300,141766980,2840,2840,2840,2840,0
20231211,133200,141766980,2840,2840,2840,2840,0
20231211,133100,141766980,2840,2870,2870,2840,2869
20231211,133000,133591765,2890,2890,2890,2890,239
20231211,132900,132901055,2890,2885,2890,2885,152
20231211,132800,132462415,2885,2885,2885,2885,187
20231211,132700,131922920,2885,2885,2885,2885,1495
20231211,132600,127609845,2880,2875,2880,2875,383
20231211,132500,126507770,2875,2875,2875,2875,0
20231211,132400,126507770,2875,2875,2875,2875,0
20231211,132300,126507770,2875,2875,2875,2875,0
20231211,132200,126507770,2875,2875,2875,2875,0
20231211,132100,126507770,2875,2865,2875,2865,907
20231211,132000,123905255,2860,2860,2860,2860,138
20231211,131900,123510575,2855,2855,2855,2855,0
20231211,131800,123510575,2855,2855,2855,2855,0
20231211,131700,123510575,2855,2855,2855,2855,0
20231211,131600,123510575,2855,2855,2855,2855,0
20231211,131500,123510575,2855,2855,2855,2855,0
20231211,131400,123510575,2855,2855,2855,2855,0
20231211,131300,123510575,2855,2855,2855,2855,0
20231211,131200,123510575,2855,2855,2855,2855,0
20231211,131100,123510575,2855,2855,2855,2855,85
20231211,131000,123267900,2860,2860,2860,2860,0
20231211,130900,123267900,2860,2860,2860,2860,169
20231211,130800,122784560,2860,2860,2860,2860,684
20231211,130700,120828320,2860,2860,2860,2860,0
20231211,130600,120828320,2860,2860,2860,2860,201
20231211,130500,120253460,2860,2860,2860,2860,0
20231211,130400,120253460,2860,2865,2865,2860,5000
20231211,130300,105939365,2880,2880,2880,2880,0
20231211,130200,105939365,2880,2880,2880,2880,0
20231211,130100,105939365,2880,2880,2880,2880,1
20231211,130000,105936485,2865,2865,2865,2865,0
20231211,125900,105936485,2865,2865,2865,2865,0
20231211,125800,105936485,2865,2865,2865,2865,0
20231211,125700,105936485,2865,2865,2865,2865,0
20231211,125600,105936485,2865,2865,2865,2865,0
20231211,125500,105936485,2865,2865,2865,2865,0
20231211,125400,105936485,2865,2865,2865,2865,0
20231211,125300,105936485,2865,2865,2865,2865,0
20231211,125200,105936485,2865,2865,2865,2865,9
20231211,125100,105910700,2875,2875,2875,2875,0
20231211,125000,105910700,2875,2875,2875,2875,0
20231211,124900,105910700,2875,2875,2875,2875,0
20231211,124800,105910700,2875,2875,2875,2875,0
20231211,124700,105910700,2875,2875,2875,2875,0
20231211,124600,105910700,2875,2875,2875,2875,30
20231211,124500,105824450,2875,2875,2875,2875,0
20231211,124400,105824450,2875,2875,2875,2875,1
20231211,124300,105821575,2885,2885,2885,2885,0
20231211,124200,105821575,2885,2885,2885,2885,0
20231211,124100,105821575,2885,2885,2885,2885,0
20231211,124000,105821575,2885,2885,2885,2885,0
20231211,123900,105821575,2885,2885,2885,2885,0
20231211,123800,105821575,2885,2885,2885,2885,0
20231211,123700,105821575,2885,2885,2885,2885,0
20231211,123600,105821575,2885,2885,2885,2885,0
20231211,123500,105821575,2885,2885,2885,2885,0
20231211,123400,105821575,2885,2885,2885,2885,0
20231211,123300,105821575,2885,2885,2885,2885,0
20231211,123200,105821575,2885,2885,2885,2885,103
20231211,123100,105524420,2885,2885,2885,2885,0
20231211,123000,105524420,2885,2885,2885,2885,0
20231211,122900,105524420,2885,2885,2885,2885,0
20231211,122800,105524420,2885,2885,2885,2885,6
20231211,122700,105507110,2885,2885,2885,2885,3
20231211,122600,105498455,2890,2890,2890,2890,0
20231211,122500,105498455,2890,2890,2890,2890,0
20231211,122400,105498455,2890,2890,2890,2890,0
20231211,122300,105498455,2890,2890,2890,2890,0
20231211,122200,105498455,2890,2890,2890,2890,0
20231211,122100,105498455,2890,2890,2890,2890,0
20231211,122000,105498455,2890,2890,2890,2890,0
20231211,121900,105498455,2890,2890,2890,2890,0
20231211,121800,105498455,2890,2890,2890,2890,0
20231211,121700,105498455,2890,2890,2890,2890,0
20231211,121600,105498455,2890,2890,2890,2890,0
20231211,121500,105498455,2890,2890,2890,2890,0
20231211,121400,105498455,2890,2890,2890,2890,0
20231211,121300,105498455,2890,2890,2890,2890,0
20231211,121200,105498455,2890,2875,2890,2875,100
20231211,121100,105210165,2865,2865,2865,2865,0
20231211,121000,105210165,2865,2865,2865,2865,352
20231211,120900,104201685,2865,2865,2865,2865,0
20231211,120800,104201685,2865,2865,2865,2865,36
20231211,120700,104098545,2875,2875,2875,2875,20
20231211,120600,104041045,2865,2865,2865,2865,20
20231211,120500,103983745,2865,2865,2865,2865,0
20231211,120400,103983745,2865,2865,2865,2865,0
20231211,120300,103983745,2865,2870,2870,2865,430
20231211,120200,102750555,2890,2890,2890,2890,0
20231211,120100,102750555,2890,2875,2890,2875,200
20231211,120000,102174050,2875,2875,2875,2875,0
20231211,115900,102174050,2875,2875,2875,2875,0
20231211,115800,102174050,2875,2875,2875,2875,235
20231211,115700,101498425,2875,2875,2875,2875,0
20231211,115600,101498425,2875,2875,2875,2875,0
20231211,115500,101498425,2875,2875,2875,2875,0
20231211,115400,101498425,2875,2875,2875,2875,0
20231211,115300,101498425,2875,2875,2875,2875,0
20231211,115200,101498425,2875,2875,2875,2875,0
20231211,115100,101498425,2875,2875,2875,2875,0
20231211,115000,101498425,2875,2875,2875,2875,0
20231211,114900,101498425,2875,2875,2875,2875,0
20231211,114800,101498425,2875,2875,2875,2875,60
20231211,114700,101325925,2870,2870,2870,2870,0
20231211,114600,101325925,2870,2870,2870,2870,606
20231211,114500,99586705,2865,2865,2865,2865,30
20231211,114400,99500755,2865,2865,2865,2865,0
20231211,114300,99500755,2865,2865,2865,2865,0
20231211,114200,99500755,2865,2865,2865,2865,0
20231211,114100,99500755,2865,2865,2865,2865,0
20231211,114000,99500755,2865,2865,2865,2865,0
20231211,113900,99500755,2865,2865,2865,2865,0
20231211,113800,99500755,2865,2865,2865,2865,0
20231211,113700,99500755,2865,2865,2865,2865,0
20231211,113600,99500755,2865,2865,2865,2865,0
20231211,113500,99500755,2865,2865,2865,2865,0
20231211,113400,99500755,2865,2865,2865,2865,0
20231211,113300,99500755,2865,2865,2865,2865,0
20231211,113200,99500755,2865,2865,2865,2865,0
20231211,113100,99500755,2865,2865,2865,2865,28
20231211,113000,99420535,2865,2865,2865,2865,1
20231211,112900,99417670,2860,2860,2860,2860,0
20231211,112800,99417670,2860,2860,2860,2860,15
20231211,112700,99374770,2860,2860,2860,2860,0
20231211,112600,99374770,2860,2860,2860,2860,0
20231211,112500,99374770,2860,2860,2860,2860,0
20231211,112400,99374770,2860,2860,2860,2860,0
20231211,112300,99374770,2860,2860,2860,2860,38
20231211,112200,99266090,2860,2860,2860,2860,0
20231211,112100,99266090,2860,2860,2860,2860,0
20231211,112000,99266090,2860,2860,2860,2860,0
20231211,111900,99266090,2860,2860,2860,2860,100
20231211,111800,98980090,2860,2860,2860,2860,0
20231211,111700,98980090,2860,2860,2860,2860,0
20231211,111600,98980090,2860,2860,2860,2860,0
20231211,111500,98980090,2860,2860,2860,2860,0
20231211,111400,98980090,2860,2860,2860,2860,0
20231211,111300,98980090,2860,2860,2860,2860,0
20231211,111200,98980090,2860,2860,2860,2860,0
20231211,111100,98980090,2860,2860,2860,2860,0
20231211,111000,98980090,2860,2860,2860,2860,0
20231211,110900,98980090,2860,2860,2860,2860,200
20231211,110800,98408090,2865,2865,2865,2865,0
20231211,110700,98408090,2865,2865,2865,2865,0
20231211,110600,98408090,2865,2865,2865,2865,0
20231211,110500,98408090,2865,2865,2865,2865,3
20231211,110400,98399495,2865,2865,2865,2865,0
20231211,110300,98399495,2865,2865,2865,2865,0
20231211,110200,98399495,2865,2865,2865,2865,0
20231211,110100,98399495,2865,2865,2865,2865,0
20231211,110000,98399495,2865,2865,2865,2865,0
20231211,105900,98399495,2865,2865,2865,2865,0
20231211,105800,98399495,2865,2865,2865,2865,0
20231211,105700,98399495,2865,2865,2865,2865,0
20231211,105600,98399495,2865,2865,2865,2865,20
20231211,105500,98342195,2865,2865,2865,2865,1
20231211,105400,98339330,2860,2860,2860,2860,0
20231211,105300,98339330,2860,2860,2860,2860,0
20231211,105200,98339330,2860,2860,2860,2860,0
20231211,105100,98339330,2860,2860,2860,2860,0
20231211,105000,98339330,2860,2860,2860,2860,0
20231211,104900,98339330,2860,2860,2860,2860,0
20231211,104800,98339330,2860,2860,2860,2860,8
20231211,104700,98316450,2860,2860,2860,2860,2
20231211,104600,98310730,2860,2860,2860,2860,0
20231211,104500,98310730,2860,2860,2860,2860,29
20231211,104400,98227790,2855,2855,2855,2855,0
20231211,104300,98227790,2855,2855,2855,2855,0
20231211,104200,98227790,2855,2855,2855,2855,0
20231211,104100,98227790,2855,2855,2855,2855,22
20231211,104000,98164980,2850,2850,2850,2850,0
20231211,103900,98164980,2850,2850,2850,2850,0
20231211,103800,98164980,2850,2850,2850,2850,2
20231211,103700,98159280,2850,2850,2850,2850,2
20231211,103600,98153580,2855,2855,2855,2855,69
20231211,103500,97956585,2855,2855,2855,2855,0
20231211,103400,97956585,2855,2855,2855,2855,0
20231211,103300,97956585,2855,2855,2855,2855,1
20231211,103200,97953730,2855,2855,2855,2855,0
20231211,103100,97953730,2855,2855,2855,2855,0
20231211,103000,97953730,2855,2855,2855,2855,0
20231211,102900,97953730,2855,2855,2855,2855,0
20231211,102800,97953730,2855,2855,2855,2855,0
20231211,102700,97953730,2855,2855,2855,2855,0
20231211,102600,97953730,2855,2855,2855,2855,0
20231211,102500,97953730,2855,2855,2855,2855,0
20231211,102400,97953730,2855,2855,2855,2855,3
20231211,102300,97945165,2835,2835,2835,2835,0
20231211,102200,97945165,2835,2835,2835,2835,0
20231211,102100,97945165,2835,2840,2840,2835,500
20231211,102000,96527500,2830,2830,2830,2830,0
20231211,101900,96527500,2830,2830,2830,2830,0
20231211,101800,96527500,2830,2830,2830,2830,0
20231211,101700,96527500,2830,2835,2835,2830,11654
20231211,101600,63546535,2835,2835,2835,2835,555
20231211,101500,61973110,2835,2835,2835,2835,3368
20231211,101400,52424830,2835,2845,2845,2835,3983
20231211,101300,41116760,2850,2850,2850,2850,86
20231211,101200,40871660,2850,2850,2850,2850,1381
20231211,101100,36935810,2850,2855,2855,2850,3619
20231211,101000,26620880,2855,2860,2860,2855,210
20231211,100900,26021150,2865,2865,2865,2865,0
20231211,100800,26021150,2865,2865,2865,2865,0
20231211,100700,26021150,2865,2865,2865,2865,10
20231211,100600,25992500,2865,2865,2865,2865,0
20231211,100500,25992500,2865,2865,2865,2865,0
20231211,100400,25992500,2865,2865,2865,2865,0
20231211,100300,25992500,2865,2865,2865,2865,0
20231211,100200,25992500,2865,2865,2865,2865,2
20231211,100100,25986770,2855,2855,2855,2855,0
20231211,100000,25986770,2855,2855,2855,2855,0
20231211,095900,25986770,2855,2855,2855,2855,0
20231211,095800,25986770,2855,2855,2855,2855,0
20231211,095700,25986770,2855,2855,2855,2855,0
20231211,095600,25986770,2855,2855,2855,2855,191
20231211,095500,25441465,2855,2855,2855,2855,0
20231211,095400,25441465,2855,2855,2855,2855,20
20231211,095300,25384365,2855,2855,2855,2855,36
20231211,095200,25281585,2855,2855,2855,2855,0
20231211,095100,25281585,2855,2855,2855,2855,10
20231211,095000,25253035,2855,2855,2855,2855,0
20231211,094900,25253035,2855,2855,2855,2855,0
20231211,094800,25253035,2855,2855,2855,2855,24
20231211,094700,25184515,2850,2850,2850,2850,10
20231211,094600,25156015,2850,2850,2850,2850,0
20231211,094500,25156015,2850,2845,2850,2845,316
20231211,094400,24255420,2845,2845,2845,2845,477
20231211,094300,22898355,2850,2850,2850,2850,10
20231211,094200,22869855,2850,2850,2850,2850,1
20231211,094100,22867005,2845,2845,2845,2845,28
20231211,094000,22787345,2850,2850,2850,2850,1
20231211,093900,22784495,2845,2845,2845,2845,1
20231211,093800,22781650,2850,2850,2850,2850,0
20231211,093700,22781650,2850,2850,2850,2850,1
20231211,093600,22778800,2850,2850,2850,2850,1
20231211,093500,22775950,2850,2850,2850,2850,0
20231211,093400,22775950,2850,2855,2855,2850,245
20231211,093300,22077695,2855,2865,2865,2855,919
20231211,093200,19450000,2865,2870,2870,2865,705
20231211,093100,17430170,2865,2865,2865,2865,7
20231211,093000,17410115,2865,2865,2865,2865,0
20231211,092900,17410115,2865,2865,2865,2865,0
20231211,092800,17410115,2865,2870,2870,2865,232
20231211,092700,16745255,2880,2880,2880,2880,8
20231211,092600,16722215,2870,2870,2870,2870,0
20231211,092500,16722215,2870,2870,2870,2870,450
20231211,092400,15430715,2870,2870,2870,2870,0
20231211,092300,15430715,2870,2870,2870,2870,0
20231211,092200,15430715,2870,2880,2880,2870,364
20231211,092100,14385985,2880,2880,2880,2880,0
20231211,092000,14385985,2880,2885,2885,2880,717
20231211,091900,12319275,2960,2870,2960,2870,601
20231211,091800,10584410,2865,2865,2865,2865,0
20231211,091700,10584410,2865,2865,2865,2865,5
20231211,091600,10570085,2870,2870,2870,2870,65
20231211,091500,10383535,2870,2870,2870,2870,240
20231211,091400,9694735,2870,2870,2870,2870,0
20231211,091300,9694735,2870,2870,2870,2870,125
20231211,091200,9335985,2870,2870,2870,2870,6
20231211,091100,9318765,2870,2870,2870,2870,0
20231211,091000,9318765,2870,2870,2870,2870,3
20231211,090900,9310155,2865,2865,2865,2865,1
20231211,090800,9307290,2870,2870,2870,2870,89
20231211,090700,9051860,2875,2875,2875,2875,25
20231211,090600,8979985,2880,2870,2880,2870,81
20231211,090500,8747290,2870,2870,2870,2870,24
20231211,090400,8678410,2870,2870,2870,2870,1
20231211,090300,8675540,2885,2885,2885,2885,1
20231211,090200,8672655,2875,2875,2875,2875,0
20231211,090100,8672655,2875,2890,2890,2875,402
20231211,090000,7516890,2890,2890,2890,2890,2601