KissMeData/033560/min/candle-20231214.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231214,191400,58111510,3095,3095,3095,3095,150
20231214,191300,58111510,3095,3095,3095,3095,0
20231214,191200,58111510,3095,3095,3095,3095,0
20231214,191100,58111510,3095,3095,3095,3095,0
20231214,191000,58111510,3095,3095,3095,3095,0
20231214,190900,58111510,3095,3095,3095,3095,0
20231214,190800,58111510,3095,3095,3095,3095,0
20231214,190700,58111510,3095,3095,3095,3095,0
20231214,190600,58111510,3095,3095,3095,3095,0
20231214,190500,58111510,3095,3095,3095,3095,0
20231214,190400,58111510,3095,3095,3095,3095,0
20231214,190300,58111510,3095,3095,3095,3095,0
20231214,190200,58111510,3095,3095,3095,3095,0
20231214,190100,58111510,3095,3095,3095,3095,0
20231214,190000,58111510,3095,3095,3095,3095,0
20231214,185900,58111510,3095,3095,3095,3095,0
20231214,185800,58111510,3095,3095,3095,3095,0
20231214,185700,58111510,3095,3095,3095,3095,0
20231214,185600,58111510,3095,3095,3095,3095,0
20231214,185500,58111510,3095,3095,3095,3095,0
20231214,185400,58111510,3095,3095,3095,3095,0
20231214,185300,58111510,3095,3095,3095,3095,0
20231214,185200,58111510,3095,3095,3095,3095,0
20231214,185100,58111510,3095,3095,3095,3095,0
20231214,185000,58111510,3095,3095,3095,3095,0
20231214,184900,58111510,3095,3095,3095,3095,0
20231214,184800,58111510,3095,3095,3095,3095,0
20231214,184700,58111510,3095,3095,3095,3095,0
20231214,184600,58111510,3095,3095,3095,3095,0
20231214,184500,58111510,3095,3095,3095,3095,0
20231214,184400,58111510,3095,3095,3095,3095,150
20231214,184300,58111510,3095,3095,3095,3095,0
20231214,184200,58111510,3095,3095,3095,3095,0
20231214,184100,58111510,3095,3095,3095,3095,0
20231214,184000,58111510,3095,3095,3095,3095,0
20231214,183900,58111510,3095,3095,3095,3095,0
20231214,183800,58111510,3095,3095,3095,3095,0
20231214,183700,58111510,3095,3095,3095,3095,0
20231214,183600,58111510,3095,3095,3095,3095,0
20231214,183500,58111510,3095,3095,3095,3095,0
20231214,183400,58111510,3095,3095,3095,3095,0
20231214,183300,58111510,3095,3095,3095,3095,0
20231214,183200,58111510,3095,3095,3095,3095,0
20231214,183100,58111510,3095,3095,3095,3095,0
20231214,183000,58111510,3095,3095,3095,3095,0
20231214,182900,58111510,3095,3095,3095,3095,0
20231214,182800,58111510,3095,3095,3095,3095,0
20231214,182700,58111510,3095,3095,3095,3095,0
20231214,182600,58111510,3095,3095,3095,3095,0
20231214,182500,58111510,3095,3095,3095,3095,0
20231214,182400,58111510,3095,3095,3095,3095,0
20231214,182300,58111510,3095,3095,3095,3095,0
20231214,182200,58111510,3095,3095,3095,3095,0
20231214,182100,58111510,3095,3095,3095,3095,0
20231214,182000,58111510,3095,3095,3095,3095,0
20231214,181900,58111510,3095,3095,3095,3095,0
20231214,181800,58111510,3095,3095,3095,3095,0
20231214,181700,58111510,3095,3095,3095,3095,0
20231214,181600,58111510,3095,3095,3095,3095,0
20231214,181500,58111510,3095,3095,3095,3095,0
20231214,181400,58111510,3095,3095,3095,3095,150
20231214,181300,58111510,3095,3095,3095,3095,0
20231214,181200,58111510,3095,3095,3095,3095,0
20231214,181100,58111510,3095,3095,3095,3095,0
20231214,181000,58111510,3095,3095,3095,3095,0
20231214,180900,58111510,3095,3095,3095,3095,0
20231214,180800,58111510,3095,3095,3095,3095,0
20231214,180700,58111510,3095,3095,3095,3095,0
20231214,180600,58111510,3095,3095,3095,3095,0
20231214,180500,58111510,3095,3095,3095,3095,0
20231214,180400,58111510,3095,3095,3095,3095,0
20231214,180300,58111510,3095,3095,3095,3095,0
20231214,180200,58111510,3095,3095,3095,3095,0
20231214,180100,58111510,3095,3095,3095,3095,0
20231214,180000,58111510,3095,3095,3095,3095,0
20231214,175900,58111510,3095,3095,3095,3095,0
20231214,175800,58111510,3095,3095,3095,3095,0
20231214,175700,58111510,3095,3095,3095,3095,0
20231214,175600,58111510,3095,3095,3095,3095,0
20231214,175500,58111510,3095,3095,3095,3095,0
20231214,175400,58111510,3095,3095,3095,3095,0
20231214,175300,58111510,3095,3095,3095,3095,0
20231214,175200,58111510,3095,3095,3095,3095,0
20231214,175100,58111510,3095,3095,3095,3095,0
20231214,175000,58111510,3095,3095,3095,3095,0
20231214,174900,58111510,3095,3095,3095,3095,0
20231214,174800,58111510,3095,3095,3095,3095,0
20231214,174700,58111510,3095,3095,3095,3095,0
20231214,174600,58111510,3095,3095,3095,3095,0
20231214,174500,58111510,3095,3095,3095,3095,0
20231214,174400,58111510,3095,3095,3095,3095,150
20231214,174300,58111510,3095,3095,3095,3095,0
20231214,174200,58111510,3095,3095,3095,3095,0
20231214,174100,58111510,3095,3095,3095,3095,0
20231214,174000,58111510,3095,3095,3095,3095,0
20231214,173900,58111510,3095,3095,3095,3095,0
20231214,173800,58111510,3095,3095,3095,3095,0
20231214,173700,58111510,3095,3095,3095,3095,0
20231214,173600,58111510,3095,3095,3095,3095,0
20231214,173500,58111510,3095,3095,3095,3095,0
20231214,173400,58111510,3095,3095,3095,3095,0
20231214,173300,58111510,3095,3095,3095,3095,0
20231214,173200,58111510,3095,3095,3095,3095,0
20231214,173100,58111510,3095,3095,3095,3095,0
20231214,173000,58111510,3095,3095,3095,3095,0
20231214,172900,58111510,3095,3095,3095,3095,0
20231214,172800,58111510,3095,3095,3095,3095,0
20231214,172700,58111510,3095,3095,3095,3095,0
20231214,172600,58111510,3095,3095,3095,3095,0
20231214,172500,58111510,3095,3095,3095,3095,0
20231214,172400,58111510,3095,3095,3095,3095,0
20231214,172300,58111510,3095,3095,3095,3095,0
20231214,172200,58111510,3095,3095,3095,3095,0
20231214,172100,58111510,3095,3095,3095,3095,0
20231214,172000,58111510,3095,3095,3095,3095,0
20231214,171900,58111510,3095,3095,3095,3095,0
20231214,171800,58111510,3095,3095,3095,3095,0
20231214,171700,58111510,3095,3095,3095,3095,0
20231214,171600,58111510,3095,3095,3095,3095,0
20231214,171500,58111510,3095,3095,3095,3095,0
20231214,171400,58111510,3095,3095,3095,3095,150
20231214,171300,58111510,3095,3095,3095,3095,0
20231214,171200,58111510,3095,3095,3095,3095,0
20231214,171100,58111510,3095,3095,3095,3095,0
20231214,171000,58111510,3095,3095,3095,3095,0
20231214,170900,58111510,3095,3095,3095,3095,0
20231214,170800,58111510,3095,3095,3095,3095,0
20231214,170700,58111510,3095,3095,3095,3095,0
20231214,170600,58111510,3095,3095,3095,3095,0
20231214,170500,58111510,3095,3095,3095,3095,0
20231214,170400,58111510,3095,3095,3095,3095,0
20231214,170300,58111510,3095,3095,3095,3095,0
20231214,170200,58111510,3095,3095,3095,3095,0
20231214,170100,58111510,3095,3095,3095,3095,0
20231214,170000,58111510,3095,3095,3095,3095,0
20231214,165900,58111510,3095,3095,3095,3095,0
20231214,165800,58111510,3095,3095,3095,3095,0
20231214,165700,58111510,3095,3095,3095,3095,0
20231214,165600,58111510,3095,3095,3095,3095,0
20231214,165500,58111510,3095,3095,3095,3095,0
20231214,165400,58111510,3095,3095,3095,3095,0
20231214,165300,58111510,3095,3095,3095,3095,0
20231214,165200,58111510,3095,3095,3095,3095,0
20231214,165100,58111510,3095,3095,3095,3095,0
20231214,165000,58111510,3095,3095,3095,3095,0
20231214,164900,58111510,3095,3095,3095,3095,0
20231214,164800,58111510,3095,3095,3095,3095,0
20231214,164700,58111510,3095,3095,3095,3095,0
20231214,164600,58111510,3095,3095,3095,3095,0
20231214,164500,58111510,3095,3095,3095,3095,0
20231214,164400,58111510,3095,3095,3095,3095,150
20231214,164300,58111510,3095,3095,3095,3095,0
20231214,164200,58111510,3095,3095,3095,3095,0
20231214,164100,58111510,3095,3095,3095,3095,0
20231214,164000,58111510,3095,3095,3095,3095,0
20231214,163900,58111510,3095,3095,3095,3095,0
20231214,163800,58111510,3095,3095,3095,3095,0
20231214,163700,58111510,3095,3095,3095,3095,0
20231214,163600,58111510,3095,3095,3095,3095,0
20231214,163500,58111510,3095,3095,3095,3095,0
20231214,163400,58111510,3095,3095,3095,3095,0
20231214,163300,58111510,3095,3095,3095,3095,0
20231214,163200,58111510,3095,3095,3095,3095,0
20231214,163100,58111510,3095,3095,3095,3095,0
20231214,163000,58111510,3095,3095,3095,3095,0
20231214,162900,58111510,3095,3095,3095,3095,0
20231214,162800,58111510,3095,3095,3095,3095,0
20231214,162700,58111510,3095,3095,3095,3095,0
20231214,162600,58111510,3095,3095,3095,3095,0
20231214,162500,58111510,3095,3095,3095,3095,0
20231214,162400,58111510,3095,3095,3095,3095,0
20231214,162300,58111510,3095,3095,3095,3095,0
20231214,162200,58111510,3095,3095,3095,3095,0
20231214,162100,58111510,3095,3095,3095,3095,0
20231214,162000,58111510,3095,3095,3095,3095,0
20231214,161900,58111510,3095,3095,3095,3095,0
20231214,161800,58111510,3095,3095,3095,3095,0
20231214,161700,58111510,3095,3095,3095,3095,0
20231214,161600,58111510,3095,3095,3095,3095,0
20231214,161500,58111510,3095,3095,3095,3095,0
20231214,161400,58111510,3095,3095,3095,3095,150
20231214,161300,58111510,3095,3095,3095,3095,0
20231214,161200,58111510,3095,3095,3095,3095,0
20231214,161100,58111510,3095,3095,3095,3095,0
20231214,161000,58111510,3095,3095,3095,3095,0
20231214,160900,58111510,3095,3095,3095,3095,0
20231214,160800,58111510,3095,3095,3095,3095,0
20231214,160700,58111510,3095,3095,3095,3095,0
20231214,160600,58111510,3095,3095,3095,3095,0
20231214,160500,58111510,3095,3095,3095,3095,0
20231214,160400,58111510,3095,3095,3095,3095,0
20231214,160300,58111510,3095,3095,3095,3095,0
20231214,160200,58111510,3095,3095,3095,3095,0
20231214,160100,58111510,3095,3095,3095,3095,0
20231214,160000,58111510,3095,3095,3095,3095,0
20231214,155900,58111510,3095,3095,3095,3095,0
20231214,155800,58111510,3095,3095,3095,3095,0
20231214,155700,58111510,3095,3095,3095,3095,0
20231214,155600,58111510,3095,3095,3095,3095,0
20231214,155500,58111510,3095,3095,3095,3095,0
20231214,155400,58111510,3095,3095,3095,3095,0
20231214,155300,58111510,3095,3095,3095,3095,0
20231214,155200,58111510,3095,3095,3095,3095,0
20231214,155100,58111510,3095,3095,3095,3095,0
20231214,155000,58111510,3095,3095,3095,3095,0
20231214,154900,58111510,3095,3095,3095,3095,0
20231214,154800,58111510,3095,3095,3095,3095,0
20231214,154700,58111510,3095,3095,3095,3095,0
20231214,154600,58111510,3095,3095,3095,3095,0
20231214,154500,58111510,3095,3095,3095,3095,0
20231214,154400,58111510,3095,3095,3095,3095,150
20231214,154300,58111510,3095,3095,3095,3095,0
20231214,154200,58111510,3095,3095,3095,3095,0
20231214,154100,58111510,3095,3095,3095,3095,0
20231214,154000,58111510,3095,3095,3095,3095,0
20231214,153900,58111510,3095,3095,3095,3095,0
20231214,153800,58111510,3095,3095,3095,3095,0
20231214,153700,58111510,3095,3095,3095,3095,0
20231214,153600,58111510,3095,3095,3095,3095,0
20231214,153500,58111510,3095,3095,3095,3095,0
20231214,153400,58111510,3095,3095,3095,3095,0
20231214,153300,58111510,3095,3095,3095,3095,0
20231214,153200,58111510,3095,3095,3095,3095,0
20231214,153100,58111510,3095,3095,3095,3095,0
20231214,153000,58111510,3095,3095,3095,3095,150
20231214,152900,57647260,3100,3100,3100,3100,0
20231214,152800,57647260,3100,3100,3100,3100,0
20231214,152700,57647260,3100,3100,3100,3100,0
20231214,152600,57647260,3100,3100,3100,3100,0
20231214,152500,57647260,3100,3100,3100,3100,0
20231214,152400,57647260,3100,3100,3100,3100,0
20231214,152300,57647260,3100,3100,3100,3100,0
20231214,152200,57647260,3100,3100,3100,3100,0
20231214,152100,57647260,3100,3100,3100,3100,0
20231214,152000,57647260,3100,3100,3100,3100,0
20231214,151900,57647260,3100,3100,3100,3100,0
20231214,151800,57647260,3100,3100,3100,3100,0
20231214,151700,57647260,3100,3100,3100,3100,0
20231214,151600,57647260,3100,3100,3100,3100,0
20231214,151500,57647260,3100,3100,3100,3100,7
20231214,151400,57625560,3075,3080,3080,3075,824
20231214,151300,55090620,3080,3080,3080,3080,0
20231214,151200,55090620,3080,3080,3080,3080,0
20231214,151100,55090620,3080,3080,3080,3080,132
20231214,151000,54684060,3080,3080,3080,3075,421
20231214,150900,53387465,3080,3085,3105,3080,3055
20231214,150800,43973220,3085,3085,3085,3085,0
20231214,150700,43973220,3085,3085,3085,3085,0
20231214,150600,43973220,3085,3085,3085,3085,0
20231214,150500,43973220,3085,3085,3085,3085,0
20231214,150400,43973220,3085,3090,3090,3085,198
20231214,150300,43362060,3090,3090,3090,3090,0
20231214,150200,43362060,3090,3090,3090,3090,0
20231214,150100,43362060,3090,3090,3090,3090,0
20231214,150000,43362060,3090,3090,3090,3090,0
20231214,145900,43362060,3090,3090,3090,3090,0
20231214,145800,43362060,3090,3090,3090,3090,5
20231214,145700,43346610,3090,3090,3090,3090,0
20231214,145600,43346610,3090,3090,3090,3090,0
20231214,145500,43346610,3090,3090,3090,3090,0
20231214,145400,43346610,3090,3090,3090,3090,0
20231214,145300,43346610,3090,3090,3090,3090,10
20231214,145200,43315710,3090,3090,3090,3090,2
20231214,145100,43309530,3090,3090,3090,3090,0
20231214,145000,43309530,3090,3090,3090,3090,0
20231214,144900,43309530,3090,3090,3090,3090,8
20231214,144800,43284810,3090,3090,3090,3090,0
20231214,144700,43284810,3090,3090,3090,3090,0
20231214,144600,43284810,3090,3090,3090,3090,0
20231214,144500,43284810,3090,3090,3090,3090,0
20231214,144400,43284810,3090,3090,3090,3090,18
20231214,144300,43229190,3090,3090,3090,3090,0
20231214,144200,43229190,3090,3090,3090,3090,0
20231214,144100,43229190,3090,3090,3090,3090,0
20231214,144000,43229190,3090,3090,3090,3090,0
20231214,143900,43229190,3090,3090,3090,3090,0
20231214,143800,43229190,3090,3090,3090,3090,3
20231214,143700,43219920,3085,3085,3085,3085,0
20231214,143600,43219920,3085,3085,3085,3085,0
20231214,143500,43219920,3085,3085,3085,3085,26
20231214,143400,43139710,3080,3090,3090,3080,2395
20231214,143300,35749810,3090,3090,3090,3090,1
20231214,143200,35746720,3090,3090,3090,3090,0
20231214,143100,35746720,3090,3090,3090,3090,10
20231214,143000,35715820,3100,3100,3100,3100,0
20231214,142900,35715820,3100,3100,3100,3100,0
20231214,142800,35715820,3100,3100,3100,3100,0
20231214,142700,35715820,3100,3100,3100,3100,0
20231214,142600,35715820,3100,3100,3100,3100,0
20231214,142500,35715820,3100,3100,3100,3100,0
20231214,142400,35715820,3100,3100,3100,3100,0
20231214,142300,35715820,3100,3100,3100,3100,0
20231214,142200,35715820,3100,3100,3100,3100,0
20231214,142100,35715820,3100,3100,3100,3100,0
20231214,142000,35715820,3100,3100,3100,3100,0
20231214,141900,35715820,3100,3100,3100,3100,0
20231214,141800,35715820,3100,3100,3100,3100,0
20231214,141700,35715820,3100,3100,3100,3100,0
20231214,141600,35715820,3100,3100,3100,3100,1
20231214,141500,35712720,3090,3090,3090,3090,0
20231214,141400,35712720,3090,3090,3090,3090,0
20231214,141300,35712720,3090,3090,3090,3090,0
20231214,141200,35712720,3090,3090,3090,3090,0
20231214,141100,35712720,3090,3090,3090,3090,0
20231214,141000,35712720,3090,3090,3090,3090,0
20231214,140900,35712720,3090,3090,3090,3090,0
20231214,140800,35712720,3090,3090,3090,3090,0
20231214,140700,35712720,3090,3090,3090,3090,0
20231214,140600,35712720,3090,3090,3090,3090,0
20231214,140500,35712720,3090,3090,3090,3090,0
20231214,140400,35712720,3090,3090,3090,3090,0
20231214,140300,35712720,3090,3090,3090,3090,0
20231214,140200,35712720,3090,3090,3090,3090,0
20231214,140100,35712720,3090,3090,3090,3090,0
20231214,140000,35712720,3090,3090,3090,3090,0
20231214,135900,35712720,3090,3090,3090,3090,0
20231214,135800,35712720,3090,3090,3090,3090,0
20231214,135700,35712720,3090,3090,3090,3090,0
20231214,135600,35712720,3090,3090,3090,3090,0
20231214,135500,35712720,3090,3090,3090,3090,0
20231214,135400,35712720,3090,3090,3090,3090,0
20231214,135300,35712720,3090,3090,3090,3090,0
20231214,135200,35712720,3090,3090,3090,3090,0
20231214,135100,35712720,3090,3090,3090,3090,0
20231214,135000,35712720,3090,3090,3090,3090,0
20231214,134900,35712720,3090,3090,3090,3090,0
20231214,134800,35712720,3090,3090,3090,3090,0
20231214,134700,35712720,3090,3090,3090,3090,0
20231214,134600,35712720,3090,3090,3090,3090,0
20231214,134500,35712720,3090,3090,3090,3090,0
20231214,134400,35712720,3090,3090,3090,3090,0
20231214,134300,35712720,3090,3090,3090,3090,0
20231214,134200,35712720,3090,3090,3090,3090,0
20231214,134100,35712720,3090,3090,3090,3090,0
20231214,134000,35712720,3090,3090,3090,3090,0
20231214,133900,35712720,3090,3090,3090,3090,34
20231214,133800,35607660,3100,3100,3100,3100,0
20231214,133700,35607660,3100,3100,3100,3100,0
20231214,133600,35607660,3100,3100,3100,3100,0
20231214,133500,35607660,3100,3100,3100,3100,0
20231214,133400,35607660,3100,3100,3100,3100,0
20231214,133300,35607660,3100,3100,3100,3100,0
20231214,133200,35607660,3100,3100,3100,3100,0
20231214,133100,35607660,3100,3100,3100,3100,0
20231214,133000,35607660,3100,3100,3100,3100,0
20231214,132900,35607660,3100,3100,3100,3100,1
20231214,132800,35604560,3090,3090,3090,3090,0
20231214,132700,35604560,3090,3090,3090,3090,0
20231214,132600,35604560,3090,3090,3090,3090,43
20231214,132500,35471690,3110,3110,3110,3110,0
20231214,132400,35471690,3110,3110,3110,3110,0
20231214,132300,35471690,3110,3110,3110,3110,0
20231214,132200,35471690,3110,3110,3110,3110,0
20231214,132100,35471690,3110,3100,3110,3100,2
20231214,132000,35465480,3110,3110,3110,3110,0
20231214,131900,35465480,3110,3110,3110,3110,0
20231214,131800,35465480,3110,3110,3110,3110,0
20231214,131700,35465480,3110,3110,3110,3110,0
20231214,131600,35465480,3110,3110,3110,3110,0
20231214,131500,35465480,3110,3110,3110,3110,0
20231214,131400,35465480,3110,3110,3110,3110,0
20231214,131300,35465480,3110,3110,3110,3110,0
20231214,131200,35465480,3110,3110,3110,3110,0
20231214,131100,35465480,3110,3110,3110,3110,0
20231214,131000,35465480,3110,3110,3110,3110,0
20231214,130900,35465480,3110,3110,3110,3110,0
20231214,130800,35465480,3110,3110,3110,3110,0
20231214,130700,35465480,3110,3110,3110,3110,0
20231214,130600,35465480,3110,3110,3110,3110,0
20231214,130500,35465480,3110,3110,3110,3110,0
20231214,130400,35465480,3110,3110,3110,3110,0
20231214,130300,35465480,3110,3110,3110,3110,0
20231214,130200,35465480,3110,3110,3110,3110,0
20231214,130100,35465480,3110,3110,3110,3110,0
20231214,130000,35465480,3110,3110,3110,3110,0
20231214,125900,35465480,3110,3110,3110,3110,0
20231214,125800,35465480,3110,3110,3110,3110,0
20231214,125700,35465480,3110,3095,3110,3095,3
20231214,125600,35456175,3085,3085,3085,3085,0
20231214,125500,35456175,3085,3090,3090,3085,101
20231214,125400,35144585,3090,3090,3090,3090,0
20231214,125300,35144585,3090,3090,3090,3090,28
20231214,125200,35058065,3090,3095,3095,3090,1474
20231214,125100,30501040,3115,3115,3115,3115,0
20231214,125000,30501040,3115,3115,3115,3115,0
20231214,124900,30501040,3115,3115,3115,3115,0
20231214,124800,30501040,3115,3115,3115,3115,0
20231214,124700,30501040,3115,3105,3115,3105,3
20231214,124600,30491710,3095,3095,3095,3095,0
20231214,124500,30491710,3095,3095,3095,3095,0
20231214,124400,30491710,3095,3095,3095,3095,0
20231214,124300,30491710,3095,3095,3095,3095,0
20231214,124200,30491710,3095,3095,3095,3095,0
20231214,124100,30491710,3095,3095,3095,3095,0
20231214,124000,30491710,3095,3095,3095,3095,0
20231214,123900,30491710,3095,3095,3095,3095,0
20231214,123800,30491710,3095,3095,3095,3095,30
20231214,123700,30398860,3095,3095,3095,3095,0
20231214,123600,30398860,3095,3095,3095,3095,0
20231214,123500,30398860,3095,3095,3095,3095,0
20231214,123400,30398860,3095,3095,3095,3095,0
20231214,123300,30398860,3095,3095,3095,3095,0
20231214,123200,30398860,3095,3095,3095,3095,0
20231214,123100,30398860,3095,3095,3095,3095,0
20231214,123000,30398860,3095,3095,3095,3095,0
20231214,122900,30398860,3095,3105,3105,3095,1000
20231214,122800,27299355,3115,3115,3115,3115,0
20231214,122700,27299355,3115,3115,3115,3115,0
20231214,122600,27299355,3115,3115,3115,3115,0
20231214,122500,27299355,3115,3115,3115,3115,0
20231214,122400,27299355,3115,3115,3115,3115,0
20231214,122300,27299355,3115,3115,3115,3115,0
20231214,122200,27299355,3115,3115,3115,3115,0
20231214,122100,27299355,3115,3115,3115,3115,0
20231214,122000,27299355,3115,3115,3115,3115,0
20231214,121900,27299355,3115,3115,3115,3115,0
20231214,121800,27299355,3115,3115,3115,3115,0
20231214,121700,27299355,3115,3115,3115,3115,0
20231214,121600,27299355,3115,3115,3115,3115,0
20231214,121500,27299355,3115,3115,3115,3115,0
20231214,121400,27299355,3115,3115,3115,3115,0
20231214,121300,27299355,3115,3115,3115,3115,0
20231214,121200,27299355,3115,3115,3115,3115,0
20231214,121100,27299355,3115,3115,3115,3115,0
20231214,121000,27299355,3115,3115,3115,3115,0
20231214,120900,27299355,3115,3115,3115,3115,0
20231214,120800,27299355,3115,3115,3115,3115,0
20231214,120700,27299355,3115,3115,3115,3115,0
20231214,120600,27299355,3115,3115,3115,3115,0
20231214,120500,27299355,3115,3115,3115,3115,0
20231214,120400,27299355,3115,3115,3115,3115,0
20231214,120300,27299355,3115,3115,3115,3115,0
20231214,120200,27299355,3115,3115,3115,3115,0
20231214,120100,27299355,3115,3115,3115,3115,1
20231214,120000,27296240,3115,3115,3115,3115,0
20231214,115900,27296240,3115,3115,3115,3115,0
20231214,115800,27296240,3115,3110,3115,3110,2
20231214,115700,27290015,3115,3115,3115,3115,0
20231214,115600,27290015,3115,3110,3115,3110,7
20231214,115500,27268240,3110,3110,3110,3110,0
20231214,115400,27268240,3110,3110,3110,3110,0
20231214,115300,27268240,3110,3110,3110,3110,100
20231214,115200,26957240,3110,3110,3110,3110,0
20231214,115100,26957240,3110,3110,3110,3110,0
20231214,115000,26957240,3110,3110,3110,3110,3
20231214,114900,26947910,3110,3110,3110,3110,0
20231214,114800,26947910,3110,3110,3110,3110,0
20231214,114700,26947910,3110,3110,3110,3110,0
20231214,114600,26947910,3110,3110,3110,3110,0
20231214,114500,26947910,3110,3110,3110,3110,0
20231214,114400,26947910,3110,3110,3110,3110,0
20231214,114300,26947910,3110,3110,3110,3110,0
20231214,114200,26947910,3110,3110,3110,3110,0
20231214,114100,26947910,3110,3110,3110,3110,0
20231214,114000,26947910,3110,3110,3110,3110,0
20231214,113900,26947910,3110,3110,3110,3110,0
20231214,113800,26947910,3110,3110,3110,3110,0
20231214,113700,26947910,3110,3110,3110,3110,0
20231214,113600,26947910,3110,3110,3110,3110,0
20231214,113500,26947910,3110,3110,3110,3110,0
20231214,113400,26947910,3110,3110,3110,3110,0
20231214,113300,26947910,3110,3110,3110,3110,0
20231214,113200,26947910,3110,3110,3110,3110,0
20231214,113100,26947910,3110,3110,3110,3110,0
20231214,113000,26947910,3110,3110,3110,3110,0
20231214,112900,26947910,3110,3110,3110,3110,0
20231214,112800,26947910,3110,3110,3110,3110,0
20231214,112700,26947910,3110,3110,3110,3110,0
20231214,112600,26947910,3110,3110,3110,3110,0
20231214,112500,26947910,3110,3110,3110,3110,0
20231214,112400,26947910,3110,3110,3110,3110,0
20231214,112300,26947910,3110,3110,3110,3110,0
20231214,112200,26947910,3110,3110,3110,3110,0
20231214,112100,26947910,3110,3110,3110,3110,0
20231214,112000,26947910,3110,3110,3110,3110,0
20231214,111900,26947910,3110,3110,3110,3110,0
20231214,111800,26947910,3110,3110,3110,3110,0
20231214,111700,26947910,3110,3110,3110,3110,0
20231214,111600,26947910,3110,3110,3110,3110,0
20231214,111500,26947910,3110,3110,3110,3110,0
20231214,111400,26947910,3110,3110,3110,3110,0
20231214,111300,26947910,3110,3110,3110,3110,0
20231214,111200,26947910,3110,3110,3110,3110,150
20231214,111100,26481410,3115,3115,3115,3115,0
20231214,111000,26481410,3115,3115,3115,3115,0
20231214,110900,26481410,3115,3115,3115,3115,0
20231214,110800,26481410,3115,3115,3115,3115,0
20231214,110700,26481410,3115,3115,3115,3115,88
20231214,110600,26207290,3115,3115,3115,3115,9
20231214,110500,26179255,3110,3110,3110,3110,150
20231214,110400,25712755,3115,3115,3115,3115,100
20231214,110300,25401255,3115,3115,3115,3115,0
20231214,110200,25401255,3115,3115,3115,3115,200
20231214,110100,24778255,3115,3115,3115,3115,0
20231214,110000,24778255,3115,3115,3115,3115,0
20231214,105900,24778255,3115,3115,3115,3115,0
20231214,105800,24778255,3115,3115,3115,3115,0
20231214,105700,24778255,3115,3115,3115,3115,0
20231214,105600,24778255,3115,3115,3115,3115,0
20231214,105500,24778255,3115,3115,3115,3115,0
20231214,105400,24778255,3115,3115,3115,3115,50
20231214,105300,24622505,3115,3115,3115,3115,0
20231214,105200,24622505,3115,3115,3115,3115,0
20231214,105100,24622505,3115,3115,3115,3115,0
20231214,105000,24622505,3115,3115,3115,3115,0
20231214,104900,24622505,3115,3115,3115,3115,0
20231214,104800,24622505,3115,3115,3115,3115,0
20231214,104700,24622505,3115,3115,3115,3115,0
20231214,104600,24622505,3115,3115,3115,3115,0
20231214,104500,24622505,3115,3115,3115,3115,0
20231214,104400,24622505,3115,3115,3115,3115,0
20231214,104300,24622505,3115,3115,3115,3115,0
20231214,104200,24622505,3115,3115,3115,3115,0
20231214,104100,24622505,3115,3115,3115,3115,0
20231214,104000,24622505,3115,3115,3115,3115,0
20231214,103900,24622505,3115,3115,3115,3115,0
20231214,103800,24622505,3115,3115,3115,3115,0
20231214,103700,24622505,3115,3115,3115,3115,0
20231214,103600,24622505,3115,3115,3115,3115,1988
20231214,103500,18429885,3115,3115,3115,3115,300
20231214,103400,17495385,3120,3120,3120,3120,0
20231214,103300,17495385,3120,3120,3120,3120,121
20231214,103200,17117865,3125,3125,3125,3125,0
20231214,103100,17117865,3125,3125,3125,3125,0
20231214,103000,17117865,3125,3120,3125,3120,39
20231214,102900,16996180,3115,3115,3115,3115,0
20231214,102800,16996180,3115,3115,3115,3115,1
20231214,102700,16993065,3120,3120,3120,3120,0
20231214,102600,16993065,3120,3135,3135,3120,1001
20231214,102500,13868840,3135,3130,3135,3130,5
20231214,102400,13853170,3130,3130,3130,3130,0
20231214,102300,13853170,3130,3130,3130,3130,1
20231214,102200,13850040,3140,3140,3140,3140,0
20231214,102100,13850040,3140,3125,3140,3125,300
20231214,102000,12908170,3140,3130,3140,3130,100
20231214,101900,12594180,3140,3140,3140,3140,0
20231214,101800,12594180,3140,3140,3140,3140,0
20231214,101700,12594180,3140,3140,3140,3140,0
20231214,101600,12594180,3140,3140,3140,3140,0
20231214,101500,12594180,3140,3140,3140,3140,0
20231214,101400,12594180,3140,3140,3140,3140,0
20231214,101300,12594180,3140,3140,3140,3140,0
20231214,101200,12594180,3140,3140,3140,3140,0
20231214,101100,12594180,3140,3140,3140,3140,0
20231214,101000,12594180,3140,3140,3140,3140,0
20231214,100900,12594180,3140,3130,3140,3130,2
20231214,100800,12587910,3140,3130,3140,3130,5
20231214,100700,12572240,3120,3120,3120,3120,1
20231214,100600,12569120,3120,3120,3120,3120,3
20231214,100500,12559760,3145,3145,3145,3145,0
20231214,100400,12559760,3145,3145,3145,3145,0
20231214,100300,12559760,3145,3145,3145,3145,0
20231214,100200,12559760,3145,3145,3145,3145,0
20231214,100100,12559760,3145,3145,3145,3145,0
20231214,100000,12559760,3145,3110,3145,3110,20
20231214,095900,12496955,3145,3105,3145,3105,12
20231214,095800,12459405,3105,3095,3105,3095,56
20231214,095700,12285585,3100,3100,3100,3100,1
20231214,095600,12282485,3095,3105,3105,3095,21
20231214,095500,12217290,3105,3110,3110,3105,13
20231214,095400,12176865,3110,3110,3110,3110,64
20231214,095300,11977825,3110,3110,3110,3110,0
20231214,095200,11977825,3110,3110,3110,3110,0
20231214,095100,11977825,3110,3110,3110,3110,3
20231214,095000,11968495,3105,3105,3105,3105,0
20231214,094900,11968495,3105,3100,3105,3100,3
20231214,094800,11959190,3105,3105,3105,3105,0
20231214,094700,11959190,3105,3105,3105,3105,20
20231214,094600,11897090,3105,3100,3105,3100,90
20231214,094500,11617860,3100,3100,3100,3100,40
20231214,094400,11493860,3105,3120,3120,3105,447
20231214,094300,10104075,3120,3120,3120,3120,0
20231214,094200,10104075,3120,3120,3120,3120,0
20231214,094100,10104075,3120,3120,3120,3120,0
20231214,094000,10104075,3120,3120,3120,3120,50
20231214,093900,9948075,3120,3120,3120,3120,0
20231214,093800,9948075,3120,3120,3120,3120,2
20231214,093700,9941835,3125,3125,3125,3125,1
20231214,093600,9938710,3140,3125,3140,3125,6
20231214,093500,9919935,3120,3120,3120,3120,0
20231214,093400,9919935,3120,3120,3120,3120,8
20231214,093300,9894975,3120,3120,3120,3120,6
20231214,093200,9876255,3120,3120,3120,3120,97
20231214,093100,9573615,3125,3125,3125,3125,0
20231214,093000,9573615,3125,3125,3125,3125,0
20231214,092900,9573615,3125,3125,3125,3125,0
20231214,092800,9573615,3125,3130,3135,3125,1451
20231214,092700,5039165,3145,3130,3145,3130,6
20231214,092600,5020340,3145,3135,3145,3135,21
20231214,092500,4954495,3145,3145,3145,3145,0
20231214,092400,4954495,3145,3145,3145,3145,0
20231214,092300,4954495,3145,3145,3145,3145,0
20231214,092200,4954495,3145,3145,3145,3145,0
20231214,092100,4954495,3145,3145,3145,3145,0
20231214,092000,4954495,3145,3130,3145,3130,32
20231214,091900,4854205,3135,3135,3135,3135,240
20231214,091800,4101805,3145,3145,3145,3145,0
20231214,091700,4101805,3145,3135,3145,3130,51
20231214,091600,3941920,3135,3135,3135,3135,0
20231214,091500,3941920,3135,3135,3135,3135,2
20231214,091400,3935650,3135,3135,3135,3135,0
20231214,091300,3935650,3135,3135,3135,3135,0
20231214,091200,3935650,3135,3135,3135,3135,0
20231214,091100,3935650,3135,3125,3135,3125,11
20231214,091000,3901235,3125,3125,3125,3125,5
20231214,090900,3885610,3135,3125,3135,3125,30
20231214,090800,3791840,3125,3110,3125,3110,53
20231214,090700,3626260,3115,3115,3115,3115,0
20231214,090600,3626260,3115,3110,3115,3110,4
20231214,090500,3613815,3110,3110,3110,3110,0
20231214,090400,3613815,3110,3110,3110,3110,100
20231214,090300,3302815,3105,3105,3105,3105,0
20231214,090200,3302815,3105,3105,3105,3105,38
20231214,090100,3184825,3105,3110,3110,3105,114
20231214,090000,2830350,3115,3110,3115,3110,910