KissMeData/123750/min/candle-20231219.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231219,201400,52854655,3320,3320,3320,3320,141
20231219,201300,52854655,3320,3320,3320,3320,0
20231219,201200,52854655,3320,3320,3320,3320,0
20231219,201100,52854655,3320,3320,3320,3320,0
20231219,201000,52854655,3320,3320,3320,3320,0
20231219,200900,52854655,3320,3320,3320,3320,0
20231219,200800,52854655,3320,3320,3320,3320,0
20231219,200700,52854655,3320,3320,3320,3320,0
20231219,200600,52854655,3320,3320,3320,3320,0
20231219,200500,52854655,3320,3320,3320,3320,0
20231219,200400,52854655,3320,3320,3320,3320,0
20231219,200300,52854655,3320,3320,3320,3320,0
20231219,200200,52854655,3320,3320,3320,3320,0
20231219,200100,52854655,3320,3320,3320,3320,0
20231219,200000,52854655,3320,3320,3320,3320,0
20231219,195900,52854655,3320,3320,3320,3320,0
20231219,195800,52854655,3320,3320,3320,3320,0
20231219,195700,52854655,3320,3320,3320,3320,0
20231219,195600,52854655,3320,3320,3320,3320,0
20231219,195500,52854655,3320,3320,3320,3320,0
20231219,195400,52854655,3320,3320,3320,3320,0
20231219,195300,52854655,3320,3320,3320,3320,0
20231219,195200,52854655,3320,3320,3320,3320,0
20231219,195100,52854655,3320,3320,3320,3320,0
20231219,195000,52854655,3320,3320,3320,3320,0
20231219,194900,52854655,3320,3320,3320,3320,0
20231219,194800,52854655,3320,3320,3320,3320,0
20231219,194700,52854655,3320,3320,3320,3320,0
20231219,194600,52854655,3320,3320,3320,3320,0
20231219,194500,52854655,3320,3320,3320,3320,0
20231219,194400,52854655,3320,3320,3320,3320,141
20231219,194300,52854655,3320,3320,3320,3320,0
20231219,194200,52854655,3320,3320,3320,3320,0
20231219,194100,52854655,3320,3320,3320,3320,0
20231219,194000,52854655,3320,3320,3320,3320,0
20231219,193900,52854655,3320,3320,3320,3320,0
20231219,193800,52854655,3320,3320,3320,3320,0
20231219,193700,52854655,3320,3320,3320,3320,0
20231219,193600,52854655,3320,3320,3320,3320,0
20231219,193500,52854655,3320,3320,3320,3320,0
20231219,193400,52854655,3320,3320,3320,3320,0
20231219,193300,52854655,3320,3320,3320,3320,0
20231219,193200,52854655,3320,3320,3320,3320,0
20231219,193100,52854655,3320,3320,3320,3320,0
20231219,193000,52854655,3320,3320,3320,3320,0
20231219,192900,52854655,3320,3320,3320,3320,0
20231219,192800,52854655,3320,3320,3320,3320,0
20231219,192700,52854655,3320,3320,3320,3320,0
20231219,192600,52854655,3320,3320,3320,3320,0
20231219,192500,52854655,3320,3320,3320,3320,0
20231219,192400,52854655,3320,3320,3320,3320,0
20231219,192300,52854655,3320,3320,3320,3320,0
20231219,192200,52854655,3320,3320,3320,3320,0
20231219,192100,52854655,3320,3320,3320,3320,0
20231219,192000,52854655,3320,3320,3320,3320,0
20231219,191900,52854655,3320,3320,3320,3320,0
20231219,191800,52854655,3320,3320,3320,3320,0
20231219,191700,52854655,3320,3320,3320,3320,0
20231219,191600,52854655,3320,3320,3320,3320,0
20231219,191500,52854655,3320,3320,3320,3320,0
20231219,191400,52854655,3320,3320,3320,3320,141
20231219,191300,52854655,3320,3320,3320,3320,0
20231219,191200,52854655,3320,3320,3320,3320,0
20231219,191100,52854655,3320,3320,3320,3320,0
20231219,191000,52854655,3320,3320,3320,3320,0
20231219,190900,52854655,3320,3320,3320,3320,0
20231219,190800,52854655,3320,3320,3320,3320,0
20231219,190700,52854655,3320,3320,3320,3320,0
20231219,190600,52854655,3320,3320,3320,3320,0
20231219,190500,52854655,3320,3320,3320,3320,0
20231219,190400,52854655,3320,3320,3320,3320,0
20231219,190300,52854655,3320,3320,3320,3320,0
20231219,190200,52854655,3320,3320,3320,3320,0
20231219,190100,52854655,3320,3320,3320,3320,0
20231219,190000,52854655,3320,3320,3320,3320,0
20231219,185900,52854655,3320,3320,3320,3320,0
20231219,185800,52854655,3320,3320,3320,3320,0
20231219,185700,52854655,3320,3320,3320,3320,0
20231219,185600,52854655,3320,3320,3320,3320,0
20231219,185500,52854655,3320,3320,3320,3320,0
20231219,185400,52854655,3320,3320,3320,3320,0
20231219,185300,52854655,3320,3320,3320,3320,0
20231219,185200,52854655,3320,3320,3320,3320,0
20231219,185100,52854655,3320,3320,3320,3320,0
20231219,185000,52854655,3320,3320,3320,3320,0
20231219,184900,52854655,3320,3320,3320,3320,0
20231219,184800,52854655,3320,3320,3320,3320,0
20231219,184700,52854655,3320,3320,3320,3320,0
20231219,184600,52854655,3320,3320,3320,3320,0
20231219,184500,52854655,3320,3320,3320,3320,0
20231219,184400,52854655,3320,3320,3320,3320,141
20231219,184300,52854655,3320,3320,3320,3320,0
20231219,184200,52854655,3320,3320,3320,3320,0
20231219,184100,52854655,3320,3320,3320,3320,0
20231219,184000,52854655,3320,3320,3320,3320,0
20231219,183900,52854655,3320,3320,3320,3320,0
20231219,183800,52854655,3320,3320,3320,3320,0
20231219,183700,52854655,3320,3320,3320,3320,0
20231219,183600,52854655,3320,3320,3320,3320,0
20231219,183500,52854655,3320,3320,3320,3320,0
20231219,183400,52854655,3320,3320,3320,3320,0
20231219,183300,52854655,3320,3320,3320,3320,0
20231219,183200,52854655,3320,3320,3320,3320,0
20231219,183100,52854655,3320,3320,3320,3320,0
20231219,183000,52854655,3320,3320,3320,3320,0
20231219,182900,52854655,3320,3320,3320,3320,0
20231219,182800,52854655,3320,3320,3320,3320,0
20231219,182700,52854655,3320,3320,3320,3320,0
20231219,182600,52854655,3320,3320,3320,3320,0
20231219,182500,52854655,3320,3320,3320,3320,0
20231219,182400,52854655,3320,3320,3320,3320,0
20231219,182300,52854655,3320,3320,3320,3320,0
20231219,182200,52854655,3320,3320,3320,3320,0
20231219,182100,52854655,3320,3320,3320,3320,0
20231219,182000,52854655,3320,3320,3320,3320,0
20231219,181900,52854655,3320,3320,3320,3320,0
20231219,181800,52854655,3320,3320,3320,3320,0
20231219,181700,52854655,3320,3320,3320,3320,0
20231219,181600,52854655,3320,3320,3320,3320,0
20231219,181500,52854655,3320,3320,3320,3320,0
20231219,181400,52854655,3320,3320,3320,3320,141
20231219,181300,52854655,3320,3320,3320,3320,0
20231219,181200,52854655,3320,3320,3320,3320,0
20231219,181100,52854655,3320,3320,3320,3320,0
20231219,181000,52854655,3320,3320,3320,3320,0
20231219,180900,52854655,3320,3320,3320,3320,0
20231219,180800,52854655,3320,3320,3320,3320,0
20231219,180700,52854655,3320,3320,3320,3320,0
20231219,180600,52854655,3320,3320,3320,3320,0
20231219,180500,52854655,3320,3320,3320,3320,0
20231219,180400,52854655,3320,3320,3320,3320,0
20231219,180300,52854655,3320,3320,3320,3320,0
20231219,180200,52854655,3320,3320,3320,3320,0
20231219,180100,52854655,3320,3320,3320,3320,0
20231219,180000,52854655,3320,3320,3320,3320,0
20231219,175900,52854655,3320,3320,3320,3320,0
20231219,175800,52854655,3320,3320,3320,3320,0
20231219,175700,52854655,3320,3320,3320,3320,0
20231219,175600,52854655,3320,3320,3320,3320,0
20231219,175500,52854655,3320,3320,3320,3320,0
20231219,175400,52854655,3320,3320,3320,3320,0
20231219,175300,52854655,3320,3320,3320,3320,0
20231219,175200,52854655,3320,3320,3320,3320,0
20231219,175100,52854655,3320,3320,3320,3320,0
20231219,175000,52854655,3320,3320,3320,3320,0
20231219,174900,52854655,3320,3320,3320,3320,0
20231219,174800,52854655,3320,3320,3320,3320,0
20231219,174700,52854655,3320,3320,3320,3320,0
20231219,174600,52854655,3320,3320,3320,3320,0
20231219,174500,52854655,3320,3320,3320,3320,0
20231219,174400,52854655,3320,3320,3320,3320,141
20231219,174300,52854655,3320,3320,3320,3320,0
20231219,174200,52854655,3320,3320,3320,3320,0
20231219,174100,52854655,3320,3320,3320,3320,0
20231219,174000,52854655,3320,3320,3320,3320,0
20231219,173900,52854655,3320,3320,3320,3320,0
20231219,173800,52854655,3320,3320,3320,3320,0
20231219,173700,52854655,3320,3320,3320,3320,0
20231219,173600,52854655,3320,3320,3320,3320,0
20231219,173500,52854655,3320,3320,3320,3320,0
20231219,173400,52854655,3320,3320,3320,3320,0
20231219,173300,52854655,3320,3320,3320,3320,0
20231219,173200,52854655,3320,3320,3320,3320,0
20231219,173100,52854655,3320,3320,3320,3320,0
20231219,173000,52854655,3320,3320,3320,3320,0
20231219,172900,52854655,3320,3320,3320,3320,0
20231219,172800,52854655,3320,3320,3320,3320,0
20231219,172700,52854655,3320,3320,3320,3320,0
20231219,172600,52854655,3320,3320,3320,3320,0
20231219,172500,52854655,3320,3320,3320,3320,0
20231219,172400,52854655,3320,3320,3320,3320,0
20231219,172300,52854655,3320,3320,3320,3320,0
20231219,172200,52854655,3320,3320,3320,3320,0
20231219,172100,52854655,3320,3320,3320,3320,0
20231219,172000,52854655,3320,3320,3320,3320,0
20231219,171900,52854655,3320,3320,3320,3320,0
20231219,171800,52854655,3320,3320,3320,3320,0
20231219,171700,52854655,3320,3320,3320,3320,0
20231219,171600,52854655,3320,3320,3320,3320,0
20231219,171500,52854655,3320,3320,3320,3320,0
20231219,171400,52854655,3320,3320,3320,3320,141
20231219,171300,52854655,3320,3320,3320,3320,0
20231219,171200,52854655,3320,3320,3320,3320,0
20231219,171100,52854655,3320,3320,3320,3320,0
20231219,171000,52854655,3320,3320,3320,3320,0
20231219,170900,52854655,3320,3320,3320,3320,0
20231219,170800,52854655,3320,3320,3320,3320,0
20231219,170700,52854655,3320,3320,3320,3320,0
20231219,170600,52854655,3320,3320,3320,3320,0
20231219,170500,52854655,3320,3320,3320,3320,0
20231219,170400,52854655,3320,3320,3320,3320,0
20231219,170300,52854655,3320,3320,3320,3320,0
20231219,170200,52854655,3320,3320,3320,3320,0
20231219,170100,52854655,3320,3320,3320,3320,0
20231219,170000,52854655,3320,3320,3320,3320,0
20231219,165900,52854655,3320,3320,3320,3320,0
20231219,165800,52854655,3320,3320,3320,3320,0
20231219,165700,52854655,3320,3320,3320,3320,0
20231219,165600,52854655,3320,3320,3320,3320,0
20231219,165500,52854655,3320,3320,3320,3320,0
20231219,165400,52854655,3320,3320,3320,3320,0
20231219,165300,52854655,3320,3320,3320,3320,0
20231219,165200,52854655,3320,3320,3320,3320,0
20231219,165100,52854655,3320,3320,3320,3320,0
20231219,165000,52854655,3320,3320,3320,3320,0
20231219,164900,52854655,3320,3320,3320,3320,0
20231219,164800,52854655,3320,3320,3320,3320,0
20231219,164700,52854655,3320,3320,3320,3320,0
20231219,164600,52854655,3320,3320,3320,3320,0
20231219,164500,52854655,3320,3320,3320,3320,0
20231219,164400,52854655,3320,3320,3320,3320,141
20231219,164300,52854655,3320,3320,3320,3320,0
20231219,164200,52854655,3320,3320,3320,3320,0
20231219,164100,52854655,3320,3320,3320,3320,0
20231219,164000,52854655,3320,3320,3320,3320,0
20231219,163900,52854655,3320,3320,3320,3320,0
20231219,163800,52854655,3320,3320,3320,3320,0
20231219,163700,52854655,3320,3320,3320,3320,0
20231219,163600,52854655,3320,3320,3320,3320,0
20231219,163500,52854655,3320,3320,3320,3320,0
20231219,163400,52854655,3320,3320,3320,3320,0
20231219,163300,52854655,3320,3320,3320,3320,0
20231219,163200,52854655,3320,3320,3320,3320,0
20231219,163100,52854655,3320,3320,3320,3320,0
20231219,163000,52854655,3320,3320,3320,3320,0
20231219,162900,52854655,3320,3320,3320,3320,0
20231219,162800,52854655,3320,3320,3320,3320,0
20231219,162700,52854655,3320,3320,3320,3320,0
20231219,162600,52854655,3320,3320,3320,3320,0
20231219,162500,52854655,3320,3320,3320,3320,0
20231219,162400,52854655,3320,3320,3320,3320,0
20231219,162300,52854655,3320,3320,3320,3320,0
20231219,162200,52854655,3320,3320,3320,3320,0
20231219,162100,52854655,3320,3320,3320,3320,0
20231219,162000,52854655,3320,3320,3320,3320,0
20231219,161900,52854655,3320,3320,3320,3320,0
20231219,161800,52854655,3320,3320,3320,3320,0
20231219,161700,52854655,3320,3320,3320,3320,0
20231219,161600,52854655,3320,3320,3320,3320,0
20231219,161500,52854655,3320,3320,3320,3320,0
20231219,161400,52854655,3320,3320,3320,3320,141
20231219,161300,52854655,3320,3320,3320,3320,0
20231219,161200,52854655,3320,3320,3320,3320,0
20231219,161100,52854655,3320,3320,3320,3320,0
20231219,161000,52854655,3320,3320,3320,3320,0
20231219,160900,52854655,3320,3320,3320,3320,0
20231219,160800,52854655,3320,3320,3320,3320,0
20231219,160700,52854655,3320,3320,3320,3320,0
20231219,160600,52854655,3320,3320,3320,3320,0
20231219,160500,52854655,3320,3320,3320,3320,0
20231219,160400,52854655,3320,3320,3320,3320,0
20231219,160300,52854655,3320,3320,3320,3320,0
20231219,160200,52854655,3320,3320,3320,3320,0
20231219,160100,52854655,3320,3320,3320,3320,0
20231219,160000,52854655,3320,3320,3320,3320,0
20231219,155900,52854655,3320,3320,3320,3320,0
20231219,155800,52854655,3320,3320,3320,3320,0
20231219,155700,52854655,3320,3320,3320,3320,0
20231219,155600,52854655,3320,3320,3320,3320,0
20231219,155500,52854655,3320,3320,3320,3320,0
20231219,155400,52854655,3320,3320,3320,3320,0
20231219,155300,52854655,3320,3320,3320,3320,0
20231219,155200,52854655,3320,3320,3320,3320,0
20231219,155100,52854655,3320,3320,3320,3320,0
20231219,155000,52854655,3320,3320,3320,3320,0
20231219,154900,52854655,3320,3320,3320,3320,0
20231219,154800,52854655,3320,3320,3320,3320,0
20231219,154700,52854655,3320,3320,3320,3320,0
20231219,154600,52854655,3320,3320,3320,3320,0
20231219,154500,52854655,3320,3320,3320,3320,0
20231219,154400,52854655,3320,3320,3320,3320,141
20231219,154300,52854655,3320,3320,3320,3320,0
20231219,154200,52854655,3320,3320,3320,3320,0
20231219,154100,52854655,3320,3320,3320,3320,0
20231219,154000,52854655,3320,3320,3320,3320,0
20231219,153900,52854655,3320,3320,3320,3320,0
20231219,153800,52854655,3320,3320,3320,3320,0
20231219,153700,52854655,3320,3320,3320,3320,0
20231219,153600,52854655,3320,3320,3320,3320,0
20231219,153500,52854655,3320,3320,3320,3320,0
20231219,153400,52854655,3320,3320,3320,3320,0
20231219,153300,52854655,3320,3320,3320,3320,0
20231219,153200,52854655,3320,3320,3320,3320,0
20231219,153100,52854655,3320,3320,3320,3320,0
20231219,153000,52854655,3320,3320,3320,3320,141
20231219,152900,52386535,3320,3320,3320,3320,0
20231219,152800,52386535,3320,3320,3320,3320,0
20231219,152700,52386535,3320,3320,3320,3320,0
20231219,152600,52386535,3320,3320,3320,3320,0
20231219,152500,52386535,3320,3320,3320,3320,0
20231219,152400,52386535,3320,3320,3320,3320,0
20231219,152300,52386535,3320,3320,3320,3320,0
20231219,152200,52386535,3320,3320,3320,3320,0
20231219,152100,52386535,3320,3320,3320,3320,0
20231219,152000,52386535,3320,3320,3320,3320,0
20231219,151900,52386535,3320,3320,3320,3320,1
20231219,151800,52383215,3310,3310,3310,3310,1
20231219,151700,52379905,3320,3320,3320,3320,0
20231219,151600,52379905,3320,3320,3320,3320,21
20231219,151500,52310185,3320,3320,3320,3320,4
20231219,151400,52296905,3320,3320,3320,3320,0
20231219,151300,52296905,3320,3320,3320,3320,0
20231219,151200,52296905,3320,3320,3320,3320,10
20231219,151100,52263705,3310,3310,3310,3310,0
20231219,151000,52263705,3310,3310,3310,3310,0
20231219,150900,52263705,3310,3310,3310,3310,100
20231219,150800,51932705,3310,3310,3310,3310,1
20231219,150700,51929395,3320,3320,3320,3320,8
20231219,150600,51902835,3320,3320,3320,3320,0
20231219,150500,51902835,3320,3320,3320,3320,16
20231219,150400,51849715,3310,3310,3310,3310,0
20231219,150300,51849715,3310,3310,3310,3310,0
20231219,150200,51849715,3310,3310,3310,3310,0
20231219,150100,51849715,3310,3310,3310,3310,0
20231219,150000,51849715,3310,3310,3310,3310,0
20231219,145900,51849715,3310,3310,3310,3310,0
20231219,145800,51849715,3310,3310,3310,3310,1
20231219,145700,51846405,3305,3305,3305,3305,0
20231219,145600,51846405,3305,3305,3305,3305,0
20231219,145500,51846405,3305,3305,3305,3305,0
20231219,145400,51846405,3305,3305,3305,3305,0
20231219,145300,51846405,3305,3305,3305,3305,0
20231219,145200,51846405,3305,3305,3305,3305,0
20231219,145100,51846405,3305,3305,3305,3305,0
20231219,145000,51846405,3305,3305,3305,3305,0
20231219,144900,51846405,3305,3305,3305,3305,1
20231219,144800,51843100,3320,3320,3320,3320,0
20231219,144700,51843100,3320,3320,3320,3320,0
20231219,144600,51843100,3320,3320,3320,3320,0
20231219,144500,51843100,3320,3320,3320,3320,0
20231219,144400,51843100,3320,3320,3320,3320,0
20231219,144300,51843100,3320,3320,3320,3320,0
20231219,144200,51843100,3320,3320,3320,3320,0
20231219,144100,51843100,3320,3320,3320,3320,0
20231219,144000,51843100,3320,3320,3320,3320,0
20231219,143900,51843100,3320,3320,3320,3320,0
20231219,143800,51843100,3320,3320,3320,3320,0
20231219,143700,51843100,3320,3300,3320,3300,271
20231219,143600,50948780,3300,3300,3300,3300,730
20231219,143500,48539780,3325,3310,3325,3300,1032
20231219,143400,45132740,3325,3325,3325,3325,0
20231219,143300,45132740,3325,3325,3325,3325,0
20231219,143200,45132740,3325,3325,3325,3325,0
20231219,143100,45132740,3325,3325,3325,3325,0
20231219,143000,45132740,3325,3325,3325,3325,0
20231219,142900,45132740,3325,3325,3325,3325,0
20231219,142800,45132740,3325,3325,3325,3325,0
20231219,142700,45132740,3325,3325,3325,3325,0
20231219,142600,45132740,3325,3325,3325,3325,0
20231219,142500,45132740,3325,3325,3325,3325,0
20231219,142400,45132740,3325,3325,3325,3325,0
20231219,142300,45132740,3325,3325,3325,3325,0
20231219,142200,45132740,3325,3325,3325,3325,0
20231219,142100,45132740,3325,3325,3325,3325,0
20231219,142000,45132740,3325,3325,3325,3325,0
20231219,141900,45132740,3325,3325,3325,3325,0
20231219,141800,45132740,3325,3325,3325,3325,292
20231219,141700,44161840,3320,3320,3320,3320,0
20231219,141600,44161840,3320,3320,3320,3320,0
20231219,141500,44161840,3320,3320,3320,3320,0
20231219,141400,44161840,3320,3320,3320,3320,0
20231219,141300,44161840,3320,3320,3320,3320,0
20231219,141200,44161840,3320,3320,3320,3320,0
20231219,141100,44161840,3320,3320,3320,3320,3
20231219,141000,44151880,3300,3300,3300,3300,0
20231219,140900,44151880,3300,3315,3315,3300,620
20231219,140800,42100150,3325,3325,3325,3325,0
20231219,140700,42100150,3325,3325,3325,3325,0
20231219,140600,42100150,3325,3325,3325,3325,0
20231219,140500,42100150,3325,3325,3325,3325,0
20231219,140400,42100150,3325,3325,3325,3325,0
20231219,140300,42100150,3325,3325,3325,3325,0
20231219,140200,42100150,3325,3325,3325,3325,0
20231219,140100,42100150,3325,3325,3325,3325,0
20231219,140000,42100150,3325,3325,3325,3325,0
20231219,135900,42100150,3325,3325,3325,3325,0
20231219,135800,42100150,3325,3325,3325,3325,0
20231219,135700,42100150,3325,3325,3325,3325,0
20231219,135600,42100150,3325,3325,3325,3325,100
20231219,135500,41767650,3325,3325,3325,3325,0
20231219,135400,41767650,3325,3325,3325,3325,0
20231219,135300,41767650,3325,3325,3325,3325,0
20231219,135200,41767650,3325,3325,3325,3325,0
20231219,135100,41767650,3325,3325,3325,3325,0
20231219,135000,41767650,3325,3325,3325,3325,0
20231219,134900,41767650,3325,3325,3325,3325,0
20231219,134800,41767650,3325,3325,3325,3325,1
20231219,134700,41764325,3325,3325,3325,3325,0
20231219,134600,41764325,3325,3325,3325,3325,0
20231219,134500,41764325,3325,3325,3325,3325,0
20231219,134400,41764325,3325,3325,3325,3325,0
20231219,134300,41764325,3325,3325,3325,3325,0
20231219,134200,41764325,3325,3325,3325,3325,15
20231219,134100,41714450,3325,3325,3325,3325,0
20231219,134000,41714450,3325,3325,3325,3325,0
20231219,133900,41714450,3325,3325,3325,3325,0
20231219,133800,41714450,3325,3325,3325,3325,0
20231219,133700,41714450,3325,3325,3325,3325,0
20231219,133600,41714450,3325,3325,3325,3325,0
20231219,133500,41714450,3325,3325,3325,3325,0
20231219,133400,41714450,3325,3325,3325,3325,0
20231219,133300,41714450,3325,3325,3325,3325,0
20231219,133200,41714450,3325,3325,3325,3325,2
20231219,133100,41707800,3325,3325,3325,3325,0
20231219,133000,41707800,3325,3325,3325,3325,0
20231219,132900,41707800,3325,3325,3325,3325,0
20231219,132800,41707800,3325,3325,3325,3325,0
20231219,132700,41707800,3325,3325,3325,3325,0
20231219,132600,41707800,3325,3320,3325,3320,292
20231219,132500,40737405,3305,3305,3305,3305,0
20231219,132400,40737405,3305,3310,3310,3305,310
20231219,132300,39711695,3325,3320,3325,3320,2
20231219,132200,39705050,3325,3325,3325,3325,0
20231219,132100,39705050,3325,3325,3325,3325,0
20231219,132000,39705050,3325,3325,3325,3325,0
20231219,131900,39705050,3325,3315,3325,3315,30
20231219,131800,39605575,3310,3310,3310,3310,0
20231219,131700,39605575,3310,3310,3310,3310,0
20231219,131600,39605575,3310,3310,3310,3310,1
20231219,131500,39602265,3310,3310,3310,3310,0
20231219,131400,39602265,3310,3310,3310,3310,0
20231219,131300,39602265,3310,3310,3310,3310,0
20231219,131200,39602265,3310,3310,3310,3310,0
20231219,131100,39602265,3310,3310,3310,3310,0
20231219,131000,39602265,3310,3310,3310,3310,0
20231219,130900,39602265,3310,3310,3310,3310,7
20231219,130800,39579095,3310,3310,3310,3310,6
20231219,130700,39559235,3310,3315,3315,3310,179
20231219,130600,38965880,3315,3315,3315,3315,0
20231219,130500,38965880,3315,3315,3315,3315,0
20231219,130400,38965880,3315,3315,3315,3315,0
20231219,130300,38965880,3315,3315,3315,3315,0
20231219,130200,38965880,3315,3315,3315,3315,0
20231219,130100,38965880,3315,3315,3315,3315,0
20231219,130000,38965880,3315,3315,3315,3315,0
20231219,125900,38965880,3315,3315,3315,3315,0
20231219,125800,38965880,3315,3315,3315,3315,0
20231219,125700,38965880,3315,3315,3315,3315,0
20231219,125600,38965880,3315,3315,3315,3315,0
20231219,125500,38965880,3315,3315,3315,3315,10
20231219,125400,38932730,3320,3320,3320,3320,0
20231219,125300,38932730,3320,3320,3320,3320,0
20231219,125200,38932730,3320,3320,3320,3320,0
20231219,125100,38932730,3320,3320,3320,3320,1
20231219,125000,38929410,3320,3320,3320,3320,5
20231219,124900,38912810,3320,3320,3320,3320,39
20231219,124800,38783330,3325,3320,3325,3320,1067
20231219,124700,35235610,3310,3310,3310,3310,0
20231219,124600,35235610,3310,3310,3310,3310,0
20231219,124500,35235610,3310,3310,3310,3310,0
20231219,124400,35235610,3310,3310,3310,3310,0
20231219,124300,35235610,3310,3310,3310,3310,0
20231219,124200,35235610,3310,3310,3310,3310,0
20231219,124100,35235610,3310,3310,3310,3310,0
20231219,124000,35235610,3310,3310,3310,3310,0
20231219,123900,35235610,3310,3310,3310,3310,0
20231219,123800,35235610,3310,3310,3310,3310,0
20231219,123700,35235610,3310,3310,3310,3310,45
20231219,123600,35086660,3325,3325,3325,3325,0
20231219,123500,35086660,3325,3325,3325,3325,0
20231219,123400,35086660,3325,3320,3325,3320,292
20231219,123300,34115980,3310,3310,3310,3310,0
20231219,123200,34115980,3310,3310,3310,3310,0
20231219,123100,34115980,3310,3310,3310,3310,0
20231219,123000,34115980,3310,3310,3310,3310,0
20231219,122900,34115980,3310,3310,3310,3310,19
20231219,122800,34053090,3310,3310,3310,3310,0
20231219,122700,34053090,3310,3310,3310,3310,0
20231219,122600,34053090,3310,3310,3310,3310,0
20231219,122500,34053090,3310,3310,3310,3310,0
20231219,122400,34053090,3310,3310,3310,3310,0
20231219,122300,34053090,3310,3310,3310,3310,0
20231219,122200,34053090,3310,3310,3310,3310,0
20231219,122100,34053090,3310,3310,3310,3310,0
20231219,122000,34053090,3310,3310,3310,3310,0
20231219,121900,34053090,3310,3310,3310,3310,0
20231219,121800,34053090,3310,3315,3315,3310,212
20231219,121700,33350530,3320,3320,3320,3320,0
20231219,121600,33350530,3320,3320,3320,3320,0
20231219,121500,33350530,3320,3320,3320,3320,0
20231219,121400,33350530,3320,3320,3320,3320,0
20231219,121300,33350530,3320,3320,3320,3320,0
20231219,121200,33350530,3320,3320,3320,3320,0
20231219,121100,33350530,3320,3320,3320,3320,132
20231219,121000,32912290,3325,3325,3325,3325,0
20231219,120900,32912290,3325,3325,3325,3325,0
20231219,120800,32912290,3325,3325,3325,3325,0
20231219,120700,32912290,3325,3325,3325,3325,0
20231219,120600,32912290,3325,3325,3325,3325,0
20231219,120500,32912290,3325,3325,3325,3325,0
20231219,120400,32912290,3325,3325,3325,3325,0
20231219,120300,32912290,3325,3325,3325,3325,0
20231219,120200,32912290,3325,3325,3325,3325,0
20231219,120100,32912290,3325,3325,3325,3325,0
20231219,120000,32912290,3325,3325,3325,3325,0
20231219,115900,32912290,3325,3325,3325,3325,0
20231219,115800,32912290,3325,3325,3325,3325,0
20231219,115700,32912290,3325,3325,3325,3325,0
20231219,115600,32912290,3325,3320,3325,3320,59
20231219,115500,32716405,3320,3320,3320,3320,0
20231219,115400,32716405,3320,3320,3320,3320,0
20231219,115300,32716405,3320,3320,3320,3320,0
20231219,115200,32716405,3320,3320,3320,3320,1
20231219,115100,32713085,3325,3325,3325,3325,0
20231219,115000,32713085,3325,3325,3325,3325,0
20231219,114900,32713085,3325,3325,3325,3325,0
20231219,114800,32713085,3325,3325,3325,3325,0
20231219,114700,32713085,3325,3325,3325,3325,0
20231219,114600,32713085,3325,3325,3325,3325,0
20231219,114500,32713085,3325,3325,3325,3325,0
20231219,114400,32713085,3325,3325,3325,3325,0
20231219,114300,32713085,3325,3325,3325,3325,0
20231219,114200,32713085,3325,3320,3325,3320,292
20231219,114100,31742445,3320,3320,3320,3320,0
20231219,114000,31742445,3320,3320,3320,3320,0
20231219,113900,31742445,3320,3320,3320,3320,100
20231219,113800,31410445,3325,3325,3325,3325,0
20231219,113700,31410445,3325,3325,3325,3325,0
20231219,113600,31410445,3325,3325,3325,3325,0
20231219,113500,31410445,3325,3325,3325,3325,0
20231219,113400,31410445,3325,3325,3325,3325,0
20231219,113300,31410445,3325,3325,3325,3325,0
20231219,113200,31410445,3325,3325,3325,3325,0
20231219,113100,31410445,3325,3325,3325,3325,0
20231219,113000,31410445,3325,3325,3325,3325,0
20231219,112900,31410445,3325,3325,3325,3325,0
20231219,112800,31410445,3325,3325,3325,3325,34
20231219,112700,31297395,3325,3325,3325,3325,0
20231219,112600,31297395,3325,3325,3325,3325,1
20231219,112500,31294070,3325,3325,3325,3325,0
20231219,112400,31294070,3325,3325,3325,3325,0
20231219,112300,31294070,3325,3325,3325,3325,0
20231219,112200,31294070,3325,3325,3325,3325,151
20231219,112100,30791995,3325,3325,3325,3325,100
20231219,112000,30459495,3325,3325,3325,3325,0
20231219,111900,30459495,3325,3325,3325,3325,23
20231219,111800,30383020,3325,3325,3325,3325,0
20231219,111700,30383020,3325,3325,3325,3325,0
20231219,111600,30383020,3325,3325,3325,3325,0
20231219,111500,30383020,3325,3325,3325,3325,0
20231219,111400,30383020,3325,3325,3325,3325,0
20231219,111300,30383020,3325,3325,3325,3325,0
20231219,111200,30383020,3325,3325,3325,3325,1
20231219,111100,30379695,3325,3325,3325,3325,0
20231219,111000,30379695,3325,3325,3325,3325,0
20231219,110900,30379695,3325,3325,3325,3325,1
20231219,110800,30376370,3325,3325,3325,3325,1
20231219,110700,30373045,3325,3325,3325,3325,0
20231219,110600,30373045,3325,3325,3325,3325,6
20231219,110500,30353095,3325,3325,3325,3325,0
20231219,110400,30353095,3325,3325,3325,3325,1
20231219,110300,30349770,3325,3325,3325,3325,0
20231219,110200,30349770,3325,3325,3325,3325,0
20231219,110100,30349770,3325,3325,3325,3325,0
20231219,110000,30349770,3325,3325,3325,3325,1
20231219,105900,30346445,3335,3335,3335,3335,0
20231219,105800,30346445,3335,3335,3335,3335,115
20231219,105700,29962920,3345,3345,3345,3345,0
20231219,105600,29962920,3345,3345,3345,3345,0
20231219,105500,29962920,3345,3345,3345,3345,0
20231219,105400,29962920,3345,3345,3345,3345,0
20231219,105300,29962920,3345,3345,3345,3345,0
20231219,105200,29962920,3345,3345,3345,3345,0
20231219,105100,29962920,3345,3345,3345,3345,0
20231219,105000,29962920,3345,3305,3345,3305,292
20231219,104900,28991205,3290,3290,3290,3290,0
20231219,104800,28991205,3290,3290,3290,3290,0
20231219,104700,28991205,3290,3290,3290,3290,0
20231219,104600,28991205,3290,3290,3290,3290,0
20231219,104500,28991205,3290,3300,3300,3290,310
20231219,104400,27968945,3300,3305,3305,3300,310
20231219,104300,26945445,3305,3305,3305,3305,0
20231219,104200,26945445,3305,3305,3305,3305,0
20231219,104100,26945445,3305,3305,3305,3305,0
20231219,104000,26945445,3305,3305,3305,3305,0
20231219,103900,26945445,3305,3305,3305,3305,0
20231219,103800,26945445,3305,3305,3305,3305,0
20231219,103700,26945445,3305,3305,3305,3305,0
20231219,103600,26945445,3305,3305,3305,3305,0
20231219,103500,26945445,3305,3305,3305,3305,0
20231219,103400,26945445,3305,3305,3305,3305,0
20231219,103300,26945445,3305,3305,3305,3305,0
20231219,103200,26945445,3305,3320,3320,3305,502
20231219,103100,25286320,3305,3305,3305,3305,0
20231219,103000,25286320,3305,3305,3305,3305,100
20231219,102900,24955820,3305,3305,3305,3305,0
20231219,102800,24955820,3305,3305,3305,3305,0
20231219,102700,24955820,3305,3305,3305,3305,0
20231219,102600,24955820,3305,3305,3305,3305,2
20231219,102500,24949210,3305,3305,3305,3305,0
20231219,102400,24949210,3305,3305,3305,3305,0
20231219,102300,24949210,3305,3305,3305,3305,0
20231219,102200,24949210,3305,3305,3305,3305,0
20231219,102100,24949210,3305,3305,3305,3305,0
20231219,102000,24949210,3305,3305,3305,3305,10
20231219,101900,24916160,3330,3330,3330,3330,0
20231219,101800,24916160,3330,3330,3330,3330,0
20231219,101700,24916160,3330,3330,3330,3330,0
20231219,101600,24916160,3330,3330,3330,3330,0
20231219,101500,24916160,3330,3330,3330,3330,0
20231219,101400,24916160,3330,3325,3330,3325,71
20231219,101300,24679830,3330,3330,3330,3330,0
20231219,101200,24679830,3330,3330,3330,3330,0
20231219,101100,24679830,3330,3330,3330,3330,0
20231219,101000,24679830,3330,3330,3330,3330,0
20231219,100900,24679830,3330,3330,3330,3330,0
20231219,100800,24679830,3330,3330,3330,3330,0
20231219,100700,24679830,3330,3305,3330,3305,2359
20231219,100600,16874225,3305,3305,3305,3305,388
20231219,100500,15591885,3310,3310,3310,3310,3
20231219,100400,15581955,3305,3305,3305,3305,0
20231219,100300,15581955,3305,3305,3305,3305,1
20231219,100200,15578650,3305,3305,3305,3305,0
20231219,100100,15578650,3305,3305,3305,3305,0
20231219,100000,15578650,3305,3310,3310,3305,391
20231219,095900,14285650,3310,3310,3310,3310,70
20231219,095800,14053950,3315,3315,3315,3315,0
20231219,095700,14053950,3315,3315,3315,3315,0
20231219,095600,14053950,3315,3315,3315,3315,0
20231219,095500,14053950,3315,3315,3315,3315,9
20231219,095400,14024115,3315,3315,3315,3315,0
20231219,095300,14024115,3315,3315,3315,3315,1
20231219,095200,14020800,3320,3320,3320,3320,0
20231219,095100,14020800,3320,3320,3320,3320,0
20231219,095000,14020800,3320,3320,3320,3320,0
20231219,094900,14020800,3320,3320,3320,3320,0
20231219,094800,14020800,3320,3320,3320,3320,0
20231219,094700,14020800,3320,3320,3320,3320,0
20231219,094600,14020800,3320,3320,3320,3320,0
20231219,094500,14020800,3320,3320,3320,3320,30
20231219,094400,13921200,3325,3325,3325,3325,0
20231219,094300,13921200,3325,3325,3325,3325,0
20231219,094200,13921200,3325,3325,3325,3325,0
20231219,094100,13921200,3325,3325,3325,3325,0
20231219,094000,13921200,3325,3325,3325,3325,0
20231219,093900,13921200,3325,3325,3325,3325,0
20231219,093800,13921200,3325,3325,3325,3325,0
20231219,093700,13921200,3325,3325,3325,3325,0
20231219,093600,13921200,3325,3325,3325,3325,0
20231219,093500,13921200,3325,3325,3325,3325,0
20231219,093400,13921200,3325,3325,3325,3325,0
20231219,093300,13921200,3325,3325,3325,3325,0
20231219,093200,13921200,3325,3325,3325,3325,0
20231219,093100,13921200,3325,3325,3325,3325,0
20231219,093000,13921200,3325,3325,3325,3325,0
20231219,092900,13921200,3325,3325,3325,3325,0
20231219,092800,13921200,3325,3315,3325,3315,7
20231219,092700,13897980,3310,3305,3310,3305,228
20231219,092600,13143790,3305,3305,3305,3305,1
20231219,092500,13140485,3305,3305,3305,3305,0
20231219,092400,13140485,3305,3305,3305,3305,1
20231219,092300,13137180,3300,3295,3300,3295,129
20231219,092200,12711630,3285,3285,3285,3285,0
20231219,092100,12711630,3285,3285,3285,3285,0
20231219,092000,12711630,3285,3285,3285,3285,0
20231219,091900,12711630,3285,3285,3285,3285,0
20231219,091800,12711630,3285,3285,3285,3285,1
20231219,091700,12708345,3285,3285,3285,3285,21
20231219,091600,12639360,3300,3300,3300,3300,0
20231219,091500,12639360,3300,3300,3300,3300,0
20231219,091400,12639360,3300,3300,3300,3300,0
20231219,091300,12639360,3300,3300,3300,3300,0
20231219,091200,12639360,3300,3300,3300,3300,0
20231219,091100,12639360,3300,3300,3300,3300,0
20231219,091000,12639360,3300,3285,3300,3285,136
20231219,090900,12191340,3285,3290,3290,3285,683
20231219,090800,9947185,3290,3290,3290,3290,8
20231219,090700,9920865,3300,3300,3300,3300,841
20231219,090600,7145565,3315,3315,3315,3315,0
20231219,090500,7145565,3315,3315,3315,3315,0
20231219,090400,7145565,3315,3315,3315,3315,0
20231219,090300,7145565,3315,3315,3315,3315,0
20231219,090200,7145565,3315,3315,3315,3315,46
20231219,090100,6993075,3320,3340,3355,3320,747
20231219,090000,4508935,3325,3335,3335,3325,1354