KissMeData/123700/min/candle-20231219.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231219,201400,171785430,3625,3625,3625,3625,816
20231219,201300,171785430,3625,3625,3625,3625,0
20231219,201200,171785430,3625,3625,3625,3625,0
20231219,201100,171785430,3625,3625,3625,3625,0
20231219,201000,171785430,3625,3625,3625,3625,0
20231219,200900,171785430,3625,3625,3625,3625,0
20231219,200800,171785430,3625,3625,3625,3625,0
20231219,200700,171785430,3625,3625,3625,3625,0
20231219,200600,171785430,3625,3625,3625,3625,0
20231219,200500,171785430,3625,3625,3625,3625,0
20231219,200400,171785430,3625,3625,3625,3625,0
20231219,200300,171785430,3625,3625,3625,3625,0
20231219,200200,171785430,3625,3625,3625,3625,0
20231219,200100,171785430,3625,3625,3625,3625,0
20231219,200000,171785430,3625,3625,3625,3625,0
20231219,195900,171785430,3625,3625,3625,3625,0
20231219,195800,171785430,3625,3625,3625,3625,0
20231219,195700,171785430,3625,3625,3625,3625,0
20231219,195600,171785430,3625,3625,3625,3625,0
20231219,195500,171785430,3625,3625,3625,3625,0
20231219,195400,171785430,3625,3625,3625,3625,0
20231219,195300,171785430,3625,3625,3625,3625,0
20231219,195200,171785430,3625,3625,3625,3625,0
20231219,195100,171785430,3625,3625,3625,3625,0
20231219,195000,171785430,3625,3625,3625,3625,0
20231219,194900,171785430,3625,3625,3625,3625,0
20231219,194800,171785430,3625,3625,3625,3625,0
20231219,194700,171785430,3625,3625,3625,3625,0
20231219,194600,171785430,3625,3625,3625,3625,0
20231219,194500,171785430,3625,3625,3625,3625,0
20231219,194400,171785430,3625,3625,3625,3625,816
20231219,194300,171785430,3625,3625,3625,3625,0
20231219,194200,171785430,3625,3625,3625,3625,0
20231219,194100,171785430,3625,3625,3625,3625,0
20231219,194000,171785430,3625,3625,3625,3625,0
20231219,193900,171785430,3625,3625,3625,3625,0
20231219,193800,171785430,3625,3625,3625,3625,0
20231219,193700,171785430,3625,3625,3625,3625,0
20231219,193600,171785430,3625,3625,3625,3625,0
20231219,193500,171785430,3625,3625,3625,3625,0
20231219,193400,171785430,3625,3625,3625,3625,0
20231219,193300,171785430,3625,3625,3625,3625,0
20231219,193200,171785430,3625,3625,3625,3625,0
20231219,193100,171785430,3625,3625,3625,3625,0
20231219,193000,171785430,3625,3625,3625,3625,0
20231219,192900,171785430,3625,3625,3625,3625,0
20231219,192800,171785430,3625,3625,3625,3625,0
20231219,192700,171785430,3625,3625,3625,3625,0
20231219,192600,171785430,3625,3625,3625,3625,0
20231219,192500,171785430,3625,3625,3625,3625,0
20231219,192400,171785430,3625,3625,3625,3625,0
20231219,192300,171785430,3625,3625,3625,3625,0
20231219,192200,171785430,3625,3625,3625,3625,0
20231219,192100,171785430,3625,3625,3625,3625,0
20231219,192000,171785430,3625,3625,3625,3625,0
20231219,191900,171785430,3625,3625,3625,3625,0
20231219,191800,171785430,3625,3625,3625,3625,0
20231219,191700,171785430,3625,3625,3625,3625,0
20231219,191600,171785430,3625,3625,3625,3625,0
20231219,191500,171785430,3625,3625,3625,3625,0
20231219,191400,171785430,3625,3625,3625,3625,816
20231219,191300,171785430,3625,3625,3625,3625,0
20231219,191200,171785430,3625,3625,3625,3625,0
20231219,191100,171785430,3625,3625,3625,3625,0
20231219,191000,171785430,3625,3625,3625,3625,0
20231219,190900,171785430,3625,3625,3625,3625,0
20231219,190800,171785430,3625,3625,3625,3625,0
20231219,190700,171785430,3625,3625,3625,3625,0
20231219,190600,171785430,3625,3625,3625,3625,0
20231219,190500,171785430,3625,3625,3625,3625,0
20231219,190400,171785430,3625,3625,3625,3625,0
20231219,190300,171785430,3625,3625,3625,3625,0
20231219,190200,171785430,3625,3625,3625,3625,0
20231219,190100,171785430,3625,3625,3625,3625,0
20231219,190000,171785430,3625,3625,3625,3625,0
20231219,185900,171785430,3625,3625,3625,3625,0
20231219,185800,171785430,3625,3625,3625,3625,0
20231219,185700,171785430,3625,3625,3625,3625,0
20231219,185600,171785430,3625,3625,3625,3625,0
20231219,185500,171785430,3625,3625,3625,3625,0
20231219,185400,171785430,3625,3625,3625,3625,0
20231219,185300,171785430,3625,3625,3625,3625,0
20231219,185200,171785430,3625,3625,3625,3625,0
20231219,185100,171785430,3625,3625,3625,3625,0
20231219,185000,171785430,3625,3625,3625,3625,0
20231219,184900,171785430,3625,3625,3625,3625,0
20231219,184800,171785430,3625,3625,3625,3625,0
20231219,184700,171785430,3625,3625,3625,3625,0
20231219,184600,171785430,3625,3625,3625,3625,0
20231219,184500,171785430,3625,3625,3625,3625,0
20231219,184400,171785430,3625,3625,3625,3625,816
20231219,184300,171785430,3625,3625,3625,3625,0
20231219,184200,171785430,3625,3625,3625,3625,0
20231219,184100,171785430,3625,3625,3625,3625,0
20231219,184000,171785430,3625,3625,3625,3625,0
20231219,183900,171785430,3625,3625,3625,3625,0
20231219,183800,171785430,3625,3625,3625,3625,0
20231219,183700,171785430,3625,3625,3625,3625,0
20231219,183600,171785430,3625,3625,3625,3625,0
20231219,183500,171785430,3625,3625,3625,3625,0
20231219,183400,171785430,3625,3625,3625,3625,0
20231219,183300,171785430,3625,3625,3625,3625,0
20231219,183200,171785430,3625,3625,3625,3625,0
20231219,183100,171785430,3625,3625,3625,3625,0
20231219,183000,171785430,3625,3625,3625,3625,0
20231219,182900,171785430,3625,3625,3625,3625,0
20231219,182800,171785430,3625,3625,3625,3625,0
20231219,182700,171785430,3625,3625,3625,3625,0
20231219,182600,171785430,3625,3625,3625,3625,0
20231219,182500,171785430,3625,3625,3625,3625,0
20231219,182400,171785430,3625,3625,3625,3625,0
20231219,182300,171785430,3625,3625,3625,3625,0
20231219,182200,171785430,3625,3625,3625,3625,0
20231219,182100,171785430,3625,3625,3625,3625,0
20231219,182000,171785430,3625,3625,3625,3625,0
20231219,181900,171785430,3625,3625,3625,3625,0
20231219,181800,171785430,3625,3625,3625,3625,0
20231219,181700,171785430,3625,3625,3625,3625,0
20231219,181600,171785430,3625,3625,3625,3625,0
20231219,181500,171785430,3625,3625,3625,3625,0
20231219,181400,171785430,3625,3625,3625,3625,816
20231219,181300,171785430,3625,3625,3625,3625,0
20231219,181200,171785430,3625,3625,3625,3625,0
20231219,181100,171785430,3625,3625,3625,3625,0
20231219,181000,171785430,3625,3625,3625,3625,0
20231219,180900,171785430,3625,3625,3625,3625,0
20231219,180800,171785430,3625,3625,3625,3625,0
20231219,180700,171785430,3625,3625,3625,3625,0
20231219,180600,171785430,3625,3625,3625,3625,0
20231219,180500,171785430,3625,3625,3625,3625,0
20231219,180400,171785430,3625,3625,3625,3625,0
20231219,180300,171785430,3625,3625,3625,3625,0
20231219,180200,171785430,3625,3625,3625,3625,0
20231219,180100,171785430,3625,3625,3625,3625,0
20231219,180000,171785430,3625,3625,3625,3625,0
20231219,175900,171785430,3625,3625,3625,3625,0
20231219,175800,171785430,3625,3625,3625,3625,0
20231219,175700,171785430,3625,3625,3625,3625,0
20231219,175600,171785430,3625,3625,3625,3625,0
20231219,175500,171785430,3625,3625,3625,3625,0
20231219,175400,171785430,3625,3625,3625,3625,0
20231219,175300,171785430,3625,3625,3625,3625,0
20231219,175200,171785430,3625,3625,3625,3625,0
20231219,175100,171785430,3625,3625,3625,3625,0
20231219,175000,171785430,3625,3625,3625,3625,0
20231219,174900,171785430,3625,3625,3625,3625,0
20231219,174800,171785430,3625,3625,3625,3625,0
20231219,174700,171785430,3625,3625,3625,3625,0
20231219,174600,171785430,3625,3625,3625,3625,0
20231219,174500,171785430,3625,3625,3625,3625,0
20231219,174400,171785430,3625,3625,3625,3625,816
20231219,174300,171785430,3625,3625,3625,3625,0
20231219,174200,171785430,3625,3625,3625,3625,0
20231219,174100,171785430,3625,3625,3625,3625,0
20231219,174000,171785430,3625,3625,3625,3625,0
20231219,173900,171785430,3625,3625,3625,3625,0
20231219,173800,171785430,3625,3625,3625,3625,0
20231219,173700,171785430,3625,3625,3625,3625,0
20231219,173600,171785430,3625,3625,3625,3625,0
20231219,173500,171785430,3625,3625,3625,3625,0
20231219,173400,171785430,3625,3625,3625,3625,0
20231219,173300,171785430,3625,3625,3625,3625,0
20231219,173200,171785430,3625,3625,3625,3625,0
20231219,173100,171785430,3625,3625,3625,3625,0
20231219,173000,171785430,3625,3625,3625,3625,0
20231219,172900,171785430,3625,3625,3625,3625,0
20231219,172800,171785430,3625,3625,3625,3625,0
20231219,172700,171785430,3625,3625,3625,3625,0
20231219,172600,171785430,3625,3625,3625,3625,0
20231219,172500,171785430,3625,3625,3625,3625,0
20231219,172400,171785430,3625,3625,3625,3625,0
20231219,172300,171785430,3625,3625,3625,3625,0
20231219,172200,171785430,3625,3625,3625,3625,0
20231219,172100,171785430,3625,3625,3625,3625,0
20231219,172000,171785430,3625,3625,3625,3625,0
20231219,171900,171785430,3625,3625,3625,3625,0
20231219,171800,171785430,3625,3625,3625,3625,0
20231219,171700,171785430,3625,3625,3625,3625,0
20231219,171600,171785430,3625,3625,3625,3625,0
20231219,171500,171785430,3625,3625,3625,3625,0
20231219,171400,171785430,3625,3625,3625,3625,816
20231219,171300,171785430,3625,3625,3625,3625,0
20231219,171200,171785430,3625,3625,3625,3625,0
20231219,171100,171785430,3625,3625,3625,3625,0
20231219,171000,171785430,3625,3625,3625,3625,0
20231219,170900,171785430,3625,3625,3625,3625,0
20231219,170800,171785430,3625,3625,3625,3625,0
20231219,170700,171785430,3625,3625,3625,3625,0
20231219,170600,171785430,3625,3625,3625,3625,0
20231219,170500,171785430,3625,3625,3625,3625,0
20231219,170400,171785430,3625,3625,3625,3625,0
20231219,170300,171785430,3625,3625,3625,3625,0
20231219,170200,171785430,3625,3625,3625,3625,0
20231219,170100,171785430,3625,3625,3625,3625,0
20231219,170000,171785430,3625,3625,3625,3625,0
20231219,165900,171785430,3625,3625,3625,3625,0
20231219,165800,171785430,3625,3625,3625,3625,0
20231219,165700,171785430,3625,3625,3625,3625,0
20231219,165600,171785430,3625,3625,3625,3625,0
20231219,165500,171785430,3625,3625,3625,3625,0
20231219,165400,171785430,3625,3625,3625,3625,0
20231219,165300,171785430,3625,3625,3625,3625,0
20231219,165200,171785430,3625,3625,3625,3625,0
20231219,165100,171785430,3625,3625,3625,3625,0
20231219,165000,171785430,3625,3625,3625,3625,0
20231219,164900,171785430,3625,3625,3625,3625,0
20231219,164800,171785430,3625,3625,3625,3625,0
20231219,164700,171785430,3625,3625,3625,3625,0
20231219,164600,171785430,3625,3625,3625,3625,0
20231219,164500,171785430,3625,3625,3625,3625,0
20231219,164400,171785430,3625,3625,3625,3625,816
20231219,164300,171785430,3625,3625,3625,3625,0
20231219,164200,171785430,3625,3625,3625,3625,0
20231219,164100,171785430,3625,3625,3625,3625,0
20231219,164000,171785430,3625,3625,3625,3625,0
20231219,163900,171785430,3625,3625,3625,3625,0
20231219,163800,171785430,3625,3625,3625,3625,0
20231219,163700,171785430,3625,3625,3625,3625,0
20231219,163600,171785430,3625,3625,3625,3625,0
20231219,163500,171785430,3625,3625,3625,3625,0
20231219,163400,171785430,3625,3625,3625,3625,0
20231219,163300,171785430,3625,3625,3625,3625,0
20231219,163200,171785430,3625,3625,3625,3625,0
20231219,163100,171785430,3625,3625,3625,3625,0
20231219,163000,171785430,3625,3625,3625,3625,0
20231219,162900,171785430,3625,3625,3625,3625,0
20231219,162800,171785430,3625,3625,3625,3625,0
20231219,162700,171785430,3625,3625,3625,3625,0
20231219,162600,171785430,3625,3625,3625,3625,0
20231219,162500,171785430,3625,3625,3625,3625,0
20231219,162400,171785430,3625,3625,3625,3625,0
20231219,162300,171785430,3625,3625,3625,3625,0
20231219,162200,171785430,3625,3625,3625,3625,0
20231219,162100,171785430,3625,3625,3625,3625,0
20231219,162000,171785430,3625,3625,3625,3625,0
20231219,161900,171785430,3625,3625,3625,3625,0
20231219,161800,171785430,3625,3625,3625,3625,0
20231219,161700,171785430,3625,3625,3625,3625,0
20231219,161600,171785430,3625,3625,3625,3625,0
20231219,161500,171785430,3625,3625,3625,3625,0
20231219,161400,171785430,3625,3625,3625,3625,816
20231219,161300,171785430,3625,3625,3625,3625,0
20231219,161200,171785430,3625,3625,3625,3625,0
20231219,161100,171785430,3625,3625,3625,3625,0
20231219,161000,171785430,3625,3625,3625,3625,0
20231219,160900,171785430,3625,3625,3625,3625,0
20231219,160800,171785430,3625,3625,3625,3625,0
20231219,160700,171785430,3625,3625,3625,3625,0
20231219,160600,171785430,3625,3625,3625,3625,0
20231219,160500,171785430,3625,3625,3625,3625,0
20231219,160400,171785430,3625,3625,3625,3625,0
20231219,160300,171785430,3625,3625,3625,3625,0
20231219,160200,171785430,3625,3625,3625,3625,0
20231219,160100,171785430,3625,3625,3625,3625,0
20231219,160000,171785430,3625,3625,3625,3625,0
20231219,155900,171785430,3625,3625,3625,3625,0
20231219,155800,171785430,3625,3625,3625,3625,0
20231219,155700,171785430,3625,3625,3625,3625,0
20231219,155600,171785430,3625,3625,3625,3625,0
20231219,155500,171785430,3625,3625,3625,3625,0
20231219,155400,171785430,3625,3625,3625,3625,0
20231219,155300,171785430,3625,3625,3625,3625,0
20231219,155200,171785430,3625,3625,3625,3625,0
20231219,155100,171785430,3625,3625,3625,3625,0
20231219,155000,171785430,3625,3625,3625,3625,0
20231219,154900,171785430,3625,3625,3625,3625,0
20231219,154800,171785430,3625,3625,3625,3625,0
20231219,154700,171785430,3625,3625,3625,3625,0
20231219,154600,171785430,3625,3625,3625,3625,0
20231219,154500,171785430,3625,3625,3625,3625,0
20231219,154400,171785430,3625,3625,3625,3625,816
20231219,154300,171785430,3625,3625,3625,3625,0
20231219,154200,171785430,3625,3625,3625,3625,0
20231219,154100,171785430,3625,3625,3625,3625,0
20231219,154000,171785430,3625,3625,3625,3625,0
20231219,153900,171785430,3625,3625,3625,3625,0
20231219,153800,171785430,3625,3625,3625,3625,0
20231219,153700,171785430,3625,3625,3625,3625,0
20231219,153600,171785430,3625,3625,3625,3625,0
20231219,153500,171785430,3625,3625,3625,3625,0
20231219,153400,171785430,3625,3625,3625,3625,0
20231219,153300,171785430,3625,3625,3625,3625,0
20231219,153200,171785430,3625,3625,3625,3625,0
20231219,153100,171785430,3625,3625,3625,3625,0
20231219,153000,171785430,3625,3625,3625,3625,816
20231219,152900,168827430,3630,3630,3630,3630,0
20231219,152800,168827430,3630,3630,3630,3630,0
20231219,152700,168827430,3630,3630,3630,3630,0
20231219,152600,168827430,3630,3630,3630,3630,0
20231219,152500,168827430,3630,3630,3630,3630,0
20231219,152400,168827430,3630,3630,3630,3630,0
20231219,152300,168827430,3630,3630,3630,3630,0
20231219,152200,168827430,3630,3630,3630,3630,0
20231219,152100,168827430,3630,3630,3630,3630,0
20231219,152000,168827430,3630,3630,3630,3630,0
20231219,151900,168827430,3630,3630,3635,3630,379
20231219,151800,167451645,3635,3635,3635,3630,232
20231219,151700,166609435,3630,3630,3630,3630,55
20231219,151600,166409785,3635,3635,3635,3635,0
20231219,151500,166409785,3635,3635,3635,3635,4
20231219,151400,166395245,3635,3635,3635,3635,100
20231219,151300,166031745,3630,3630,3630,3630,500
20231219,151200,164216745,3635,3635,3635,3635,4
20231219,151100,164202205,3630,3630,3630,3630,0
20231219,151000,164202205,3630,3630,3630,3630,0
20231219,150900,164202205,3630,3630,3630,3630,0
20231219,150800,164202205,3630,3630,3630,3630,600
20231219,150700,162024205,3635,3635,3635,3635,5
20231219,150600,162006030,3630,3630,3630,3630,0
20231219,150500,162006030,3630,3630,3630,3630,0
20231219,150400,162006030,3630,3630,3630,3630,441
20231219,150300,160405200,3630,3630,3630,3630,2282
20231219,150200,152121540,3635,3635,3635,3635,1
20231219,150100,152117905,3630,3630,3630,3630,756
20231219,150000,149373625,3630,3630,3630,3630,0
20231219,145900,149373625,3630,3630,3630,3630,10
20231219,145800,149337325,3630,3630,3630,3630,0
20231219,145700,149337325,3630,3630,3630,3630,539
20231219,145600,147380755,3630,3630,3630,3630,500
20231219,145500,145565755,3635,3630,3635,3630,600
20231219,145400,143384760,3635,3635,3635,3635,550
20231219,145300,141385510,3635,3635,3635,3635,100
20231219,145200,141022010,3630,3630,3630,3630,0
20231219,145100,141022010,3630,3630,3630,3630,0
20231219,145000,141022010,3630,3630,3630,3630,200
20231219,144900,140296010,3630,3630,3630,3630,0
20231219,144800,140296010,3630,3630,3630,3630,1760
20231219,144700,133907210,3630,3630,3630,3630,0
20231219,144600,133907210,3630,3630,3630,3630,90
20231219,144500,133580510,3630,3630,3630,3630,1030
20231219,144400,129841610,3635,3630,3635,3630,10
20231219,144300,129805275,3630,3630,3630,3630,0
20231219,144200,129805275,3630,3630,3630,3630,112
20231219,144100,129398715,3630,3630,3630,3630,626
20231219,144000,127126335,3635,3635,3635,3635,0
20231219,143900,127126335,3635,3635,3635,3635,0
20231219,143800,127126335,3635,3635,3635,3635,0
20231219,143700,127126335,3635,3635,3635,3635,0
20231219,143600,127126335,3635,3635,3635,3635,0
20231219,143500,127126335,3635,3635,3635,3635,0
20231219,143400,127126335,3635,3635,3635,3635,0
20231219,143300,127126335,3635,3635,3635,3635,0
20231219,143200,127126335,3635,3635,3635,3635,2
20231219,143100,127119065,3635,3635,3635,3635,0
20231219,143000,127119065,3635,3635,3635,3635,4
20231219,142900,127104525,3630,3630,3630,3630,278
20231219,142800,126095385,3630,3630,3630,3630,0
20231219,142700,126095385,3630,3630,3630,3630,0
20231219,142600,126095385,3630,3630,3630,3630,0
20231219,142500,126095385,3630,3630,3630,3630,0
20231219,142400,126095385,3630,3630,3630,3630,0
20231219,142300,126095385,3630,3630,3630,3630,0
20231219,142200,126095385,3630,3630,3630,3630,0
20231219,142100,126095385,3630,3630,3630,3630,0
20231219,142000,126095385,3630,3630,3630,3630,0
20231219,141900,126095385,3630,3630,3630,3630,0
20231219,141800,126095385,3630,3630,3630,3630,0
20231219,141700,126095385,3630,3630,3630,3630,0
20231219,141600,126095385,3630,3630,3630,3630,0
20231219,141500,126095385,3630,3630,3630,3630,1
20231219,141400,126091755,3620,3620,3620,3620,0
20231219,141300,126091755,3620,3620,3620,3620,0
20231219,141200,126091755,3620,3620,3620,3620,0
20231219,141100,126091755,3620,3620,3620,3620,0
20231219,141000,126091755,3620,3620,3620,3620,140
20231219,140900,125584955,3635,3635,3635,3635,0
20231219,140800,125584955,3635,3635,3635,3635,0
20231219,140700,125584955,3635,3635,3635,3635,0
20231219,140600,125584955,3635,3635,3635,3635,0
20231219,140500,125584955,3635,3635,3635,3635,0
20231219,140400,125584955,3635,3635,3635,3635,0
20231219,140300,125584955,3635,3635,3635,3635,0
20231219,140200,125584955,3635,3635,3635,3635,5
20231219,140100,125566780,3635,3635,3635,3635,0
20231219,140000,125566780,3635,3635,3635,3635,0
20231219,135900,125566780,3635,3635,3635,3635,0
20231219,135800,125566780,3635,3635,3635,3635,0
20231219,135700,125566780,3635,3635,3635,3635,1
20231219,135600,125563145,3635,3620,3635,3620,3
20231219,135500,125552270,3630,3630,3630,3630,0
20231219,135400,125552270,3630,3630,3630,3630,0
20231219,135300,125552270,3630,3630,3630,3630,0
20231219,135200,125552270,3630,3630,3630,3630,0
20231219,135100,125552270,3630,3630,3635,3630,401
20231219,135000,124096615,3630,3630,3630,3630,1604
20231219,134900,118274095,3630,3630,3630,3630,1
20231219,134800,118270465,3620,3625,3625,3620,3000
20231219,134700,107402045,3630,3630,3630,3630,0
20231219,134600,107402045,3630,3625,3630,3625,82
20231219,134500,107104785,3625,3625,3625,3625,10
20231219,134400,107068535,3630,3630,3630,3630,0
20231219,134300,107068535,3630,3630,3630,3630,0
20231219,134200,107068535,3630,3630,3630,3630,0
20231219,134100,107068535,3630,3630,3630,3630,0
20231219,134000,107068535,3630,3630,3630,3630,0
20231219,133900,107068535,3630,3630,3630,3630,1
20231219,133800,107064905,3625,3625,3625,3625,0
20231219,133700,107064905,3625,3625,3625,3625,0
20231219,133600,107064905,3625,3625,3625,3625,0
20231219,133500,107064905,3625,3625,3625,3625,0
20231219,133400,107064905,3625,3625,3625,3625,130
20231219,133300,106593655,3625,3625,3625,3625,0
20231219,133200,106593655,3625,3625,3625,3625,20
20231219,133100,106521155,3630,3630,3630,3630,7
20231219,133000,106495745,3625,3625,3625,3625,0
20231219,132900,106495745,3625,3625,3625,3625,0
20231219,132800,106495745,3625,3630,3630,3625,498
20231219,132700,104688995,3630,3630,3630,3630,0
20231219,132600,104688995,3630,3630,3630,3630,0
20231219,132500,104688995,3630,3630,3630,3630,0
20231219,132400,104688995,3630,3630,3630,3630,0
20231219,132300,104688995,3630,3630,3630,3630,1
20231219,132200,104685365,3630,3630,3630,3630,0
20231219,132100,104685365,3630,3630,3630,3630,0
20231219,132000,104685365,3630,3630,3630,3630,0
20231219,131900,104685365,3630,3625,3630,3625,3
20231219,131800,104674485,3625,3625,3625,3625,0
20231219,131700,104674485,3625,3625,3625,3625,25
20231219,131600,104583860,3625,3625,3625,3625,0
20231219,131500,104583860,3625,3625,3625,3625,0
20231219,131400,104583860,3625,3625,3625,3625,0
20231219,131300,104583860,3625,3625,3625,3625,0
20231219,131200,104583860,3625,3625,3625,3625,1
20231219,131100,104580235,3630,3630,3630,3630,0
20231219,131000,104580235,3630,3630,3630,3630,121
20231219,130900,104141005,3635,3630,3635,3630,502
20231219,130800,102318740,3630,3630,3630,3630,100
20231219,130700,101955740,3635,3635,3635,3635,12
20231219,130600,101912120,3635,3635,3635,3635,0
20231219,130500,101912120,3635,3635,3635,3635,0
20231219,130400,101912120,3635,3635,3635,3635,0
20231219,130300,101912120,3635,3635,3635,3635,16
20231219,130200,101853960,3635,3635,3635,3635,0
20231219,130100,101853960,3635,3635,3635,3635,0
20231219,130000,101853960,3635,3635,3635,3635,0
20231219,125900,101853960,3635,3635,3635,3635,2
20231219,125800,101846690,3635,3635,3635,3635,0
20231219,125700,101846690,3635,3635,3635,3635,0
20231219,125600,101846690,3635,3635,3635,3635,0
20231219,125500,101846690,3635,3630,3635,3630,301
20231219,125400,100754055,3635,3630,3635,3630,465
20231219,125300,99066100,3630,3630,3630,3630,0
20231219,125200,99066100,3630,3630,3630,3630,0
20231219,125100,99066100,3630,3630,3630,3630,0
20231219,125000,99066100,3630,3630,3630,3630,0
20231219,124900,99066100,3630,3630,3630,3630,0
20231219,124800,99066100,3630,3630,3630,3630,155
20231219,124700,98503450,3630,3630,3630,3630,0
20231219,124600,98503450,3630,3625,3630,3625,6
20231219,124500,98481695,3630,3630,3630,3630,0
20231219,124400,98481695,3630,3630,3630,3630,41
20231219,124300,98332865,3635,3635,3635,3635,0
20231219,124200,98332865,3635,3635,3635,3635,0
20231219,124100,98332865,3635,3635,3635,3635,0
20231219,124000,98332865,3635,3635,3635,3635,0
20231219,123900,98332865,3635,3635,3635,3635,0
20231219,123800,98332865,3635,3635,3635,3635,0
20231219,123700,98332865,3635,3635,3635,3635,0
20231219,123600,98332865,3635,3635,3635,3635,0
20231219,123500,98332865,3635,3635,3635,3635,0
20231219,123400,98332865,3635,3635,3635,3635,4
20231219,123300,98318325,3630,3630,3630,3630,500
20231219,123200,96503325,3635,3635,3635,3635,0
20231219,123100,96503325,3635,3635,3635,3635,0
20231219,123000,96503325,3635,3630,3635,3630,47
20231219,122900,96332710,3635,3635,3635,3635,1
20231219,122800,96329075,3630,3630,3630,3630,0
20231219,122700,96329075,3630,3630,3630,3630,0
20231219,122600,96329075,3630,3630,3630,3630,0
20231219,122500,96329075,3630,3630,3630,3630,0
20231219,122400,96329075,3630,3630,3630,3630,1
20231219,122300,96325445,3640,3640,3640,3640,0
20231219,122200,96325445,3640,3640,3640,3640,0
20231219,122100,96325445,3640,3640,3640,3640,0
20231219,122000,96325445,3640,3640,3640,3640,0
20231219,121900,96325445,3640,3640,3640,3640,0
20231219,121800,96325445,3640,3640,3640,3640,1
20231219,121700,96321805,3630,3630,3630,3630,0
20231219,121600,96321805,3630,3630,3630,3630,206
20231219,121500,95574025,3640,3640,3640,3640,1
20231219,121400,95570385,3630,3640,3640,3630,5
20231219,121300,95552225,3640,3640,3640,3640,0
20231219,121200,95552225,3640,3640,3640,3640,0
20231219,121100,95552225,3640,3640,3640,3640,0
20231219,121000,95552225,3640,3640,3640,3640,1
20231219,120900,95548585,3630,3630,3630,3630,93
20231219,120800,95210995,3640,3640,3640,3640,0
20231219,120700,95210995,3640,3640,3640,3640,0
20231219,120600,95210995,3640,3635,3640,3635,238
20231219,120500,94345860,3640,3640,3640,3640,0
20231219,120400,94345860,3640,3640,3640,3640,0
20231219,120300,94345860,3640,3640,3640,3640,5
20231219,120200,94327660,3640,3640,3640,3640,0
20231219,120100,94327660,3640,3640,3640,3640,1
20231219,120000,94324020,3640,3640,3640,3640,0
20231219,115900,94324020,3640,3640,3640,3640,0
20231219,115800,94324020,3640,3640,3640,3640,23
20231219,115700,94240300,3640,3640,3640,3640,5
20231219,115600,94222100,3640,3640,3640,3640,1
20231219,115500,94218460,3635,3640,3640,3635,101
20231219,115400,93851320,3640,3640,3640,3640,0
20231219,115300,93851320,3640,3640,3640,3640,0
20231219,115200,93851320,3640,3640,3640,3640,1
20231219,115100,93847680,3635,3635,3635,3635,0
20231219,115000,93847680,3635,3635,3635,3635,88
20231219,114900,93527800,3635,3635,3635,3635,0
20231219,114800,93527800,3635,3635,3635,3635,0
20231219,114700,93527800,3635,3630,3635,3630,851
20231219,114600,90438665,3635,3635,3635,3635,0
20231219,114500,90438665,3635,3635,3635,3635,0
20231219,114400,90438665,3635,3635,3635,3635,0
20231219,114300,90438665,3635,3635,3635,3635,0
20231219,114200,90438665,3635,3635,3635,3635,0
20231219,114100,90438665,3635,3635,3635,3635,137
20231219,114000,89940670,3630,3630,3630,3630,0
20231219,113900,89940670,3630,3630,3630,3630,0
20231219,113800,89940670,3630,3630,3630,3630,0
20231219,113700,89940670,3630,3630,3630,3630,0
20231219,113600,89940670,3630,3630,3630,3630,300
20231219,113500,88851670,3635,3635,3635,3635,0
20231219,113400,88851670,3635,3635,3635,3635,0
20231219,113300,88851670,3635,3635,3635,3635,1
20231219,113200,88848035,3630,3630,3630,3630,1
20231219,113100,88844405,3630,3630,3630,3630,10
20231219,113000,88808105,3630,3635,3635,3630,514
20231219,112900,86940355,3635,3635,3635,3635,0
20231219,112800,86940355,3635,3635,3635,3635,0
20231219,112700,86940355,3635,3635,3635,3635,0
20231219,112600,86940355,3635,3635,3635,3635,0
20231219,112500,86940355,3635,3635,3635,3635,0
20231219,112400,86940355,3635,3635,3635,3635,0
20231219,112300,86940355,3635,3635,3635,3635,0
20231219,112200,86940355,3635,3635,3635,3635,139
20231219,112100,86435090,3635,3635,3635,3635,10
20231219,112000,86398740,3640,3640,3640,3640,0
20231219,111900,86398740,3640,3640,3640,3640,0
20231219,111800,86398740,3640,3640,3640,3640,0
20231219,111700,86398740,3640,3640,3640,3640,0
20231219,111600,86398740,3640,3640,3640,3640,300
20231219,111500,85306740,3640,3640,3640,3640,0
20231219,111400,85306740,3640,3640,3640,3640,0
20231219,111300,85306740,3640,3640,3640,3640,0
20231219,111200,85306740,3640,3635,3640,3635,2
20231219,111100,85299465,3645,3640,3645,3640,53
20231219,111000,85106305,3640,3640,3640,3640,1
20231219,110900,85102665,3640,3640,3640,3640,27
20231219,110800,85004385,3640,3640,3640,3640,0
20231219,110700,85004385,3640,3640,3640,3640,0
20231219,110600,85004385,3640,3640,3640,3640,221
20231219,110500,84199945,3645,3645,3645,3645,1
20231219,110400,84196300,3640,3640,3640,3640,1825
20231219,110300,77553300,3640,3640,3640,3640,0
20231219,110200,77553300,3640,3640,3640,3640,0
20231219,110100,77553300,3640,3640,3640,3640,0
20231219,110000,77553300,3640,3635,3640,3630,1217
20231219,105900,73126805,3635,3635,3635,3635,53
20231219,105800,72934150,3635,3635,3635,3635,0
20231219,105700,72934150,3635,3635,3635,3635,0
20231219,105600,72934150,3635,3635,3635,3635,100
20231219,105500,72570650,3635,3635,3635,3635,0
20231219,105400,72570650,3635,3635,3635,3635,4
20231219,105300,72556110,3630,3630,3630,3630,0
20231219,105200,72556110,3630,3630,3630,3630,50
20231219,105100,72374610,3635,3635,3635,3635,0
20231219,105000,72374610,3635,3635,3635,3635,0
20231219,104900,72374610,3635,3635,3635,3635,0
20231219,104800,72374610,3635,3635,3635,3635,0
20231219,104700,72374610,3635,3635,3635,3635,0
20231219,104600,72374610,3635,3635,3635,3635,0
20231219,104500,72374610,3635,3635,3635,3635,0
20231219,104400,72374610,3635,3635,3635,3635,0
20231219,104300,72374610,3635,3635,3635,3635,0
20231219,104200,72374610,3635,3635,3635,3635,0
20231219,104100,72374610,3635,3630,3635,3630,2
20231219,104000,72367345,3630,3630,3630,3630,500
20231219,103900,70552345,3635,3635,3635,3635,0
20231219,103800,70552345,3635,3635,3635,3635,0
20231219,103700,70552345,3635,3635,3635,3635,1
20231219,103600,70548710,3630,3630,3630,3630,101
20231219,103500,70182080,3630,3635,3635,3630,2151
20231219,103400,62363950,3630,3620,3630,3620,511
20231219,103300,60511930,3630,3630,3630,3630,28
20231219,103200,60410290,3630,3630,3630,3630,0
20231219,103100,60410290,3630,3630,3630,3630,0
20231219,103000,60410290,3630,3630,3630,3630,0
20231219,102900,60410290,3630,3630,3630,3630,0
20231219,102800,60410290,3630,3630,3630,3630,0
20231219,102700,60410290,3630,3630,3630,3630,0
20231219,102600,60410290,3630,3630,3630,3630,0
20231219,102500,60410290,3630,3630,3630,3630,0
20231219,102400,60410290,3630,3630,3630,3630,4
20231219,102300,60395770,3635,3635,3635,3635,0
20231219,102200,60395770,3635,3635,3635,3635,0
20231219,102100,60395770,3635,3635,3635,3635,0
20231219,102000,60395770,3635,3635,3635,3635,110
20231219,101900,59995920,3640,3640,3640,3640,0
20231219,101800,59995920,3640,3640,3640,3640,0
20231219,101700,59995920,3640,3640,3640,3640,0
20231219,101600,59995920,3640,3640,3640,3640,0
20231219,101500,59995920,3640,3640,3640,3640,0
20231219,101400,59995920,3640,3640,3640,3640,10
20231219,101300,59959520,3640,3640,3640,3640,0
20231219,101200,59959520,3640,3640,3640,3640,0
20231219,101100,59959520,3640,3640,3640,3640,2
20231219,101000,59952240,3635,3635,3635,3620,812
20231219,100900,57000635,3635,3625,3635,3625,1927
20231219,100800,50010365,3625,3625,3625,3625,0
20231219,100700,50010365,3625,3625,3625,3625,0
20231219,100600,50010365,3625,3625,3625,3625,0
20231219,100500,50010365,3625,3620,3625,3620,24
20231219,100400,49923455,3620,3620,3620,3620,1
20231219,100300,49919835,3615,3615,3615,3615,154
20231219,100200,49363125,3615,3615,3615,3615,0
20231219,100100,49363125,3615,3620,3620,3615,12
20231219,100000,49319690,3620,3625,3625,3620,288
20231219,095900,48277125,3625,3625,3625,3620,171
20231219,095800,47658095,3620,3620,3620,3620,157
20231219,095700,47089755,3620,3620,3620,3620,10
20231219,095600,47053555,3620,3620,3620,3620,166
20231219,095500,46452635,3620,3620,3620,3620,515
20231219,095400,44588335,3615,3620,3620,3615,7
20231219,095300,44563000,3620,3620,3620,3620,402
20231219,095200,43107760,3620,3620,3620,3620,58
20231219,095100,42897800,3620,3620,3620,3620,0
20231219,095000,42897800,3620,3620,3620,3620,0
20231219,094900,42897800,3620,3620,3620,3620,20
20231219,094800,42825400,3620,3620,3620,3620,300
20231219,094700,41739400,3620,3620,3620,3620,0
20231219,094600,41739400,3620,3620,3620,3620,503
20231219,094500,39918540,3625,3625,3625,3620,8
20231219,094400,39889570,3625,3625,3625,3625,0
20231219,094300,39889570,3625,3625,3625,3625,1
20231219,094200,39885945,3615,3625,3625,3615,2
20231219,094100,39878705,3630,3630,3630,3630,0
20231219,094000,39878705,3630,3630,3630,3630,1
20231219,093900,39875075,3615,3615,3615,3615,82
20231219,093800,39578645,3630,3630,3630,3615,3
20231219,093700,39567770,3630,3630,3630,3630,1
20231219,093600,39564140,3615,3615,3615,3615,1
20231219,093500,39560525,3630,3630,3630,3630,0
20231219,093400,39560525,3630,3630,3630,3630,1
20231219,093300,39556895,3615,3615,3615,3615,62
20231219,093200,39332765,3630,3620,3630,3620,139
20231219,093100,38828875,3620,3620,3620,3615,91
20231219,093000,38499460,3620,3615,3620,3615,119
20231219,092900,38069075,3620,3620,3620,3620,1
20231219,092800,38065455,3615,3615,3615,3615,251
20231219,092700,37158090,3620,3620,3620,3620,0
20231219,092600,37158090,3620,3615,3620,3615,156
20231219,092500,36594145,3620,3620,3620,3620,27
20231219,092400,36496405,3620,3620,3620,3620,0
20231219,092300,36496405,3620,3620,3630,3620,237
20231219,092200,35638395,3620,3620,3620,3620,0
20231219,092100,35638395,3620,3620,3620,3620,174
20231219,092000,35008515,3620,3625,3625,3620,54
20231219,091900,34812775,3625,3625,3625,3625,100
20231219,091800,34450275,3625,3625,3625,3625,6
20231219,091700,34428525,3630,3630,3630,3620,201
20231219,091600,33700795,3625,3625,3625,3625,1185
20231219,091500,29405170,3630,3625,3630,3625,664
20231219,091400,26998165,3630,3630,3630,3630,0
20231219,091300,26998165,3630,3630,3630,3630,0
20231219,091200,26998165,3630,3635,3635,3630,591
20231219,091100,24850235,3645,3635,3645,3635,520
20231219,091000,22958210,3635,3635,3635,3635,0
20231219,090900,22958210,3635,3635,3635,3635,1
20231219,090800,22954575,3630,3630,3630,3630,0
20231219,090700,22954575,3630,3630,3630,3630,500
20231219,090600,21139575,3630,3630,3630,3630,1
20231219,090500,21135945,3620,3620,3620,3620,75
20231219,090400,20864445,3620,3630,3630,3620,2
20231219,090300,20857195,3630,3630,3630,3630,0
20231219,090200,20857195,3630,3630,3630,3630,363
20231219,090100,19539505,3630,3615,3630,3615,7
20231219,090000,19514185,3630,3630,3630,3610,4796