KissMeData/037350/min/candle-20231212.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231212,191900,126902040,4270,4270,4270,4270,1095
20231212,191800,126902040,4270,4270,4270,4270,0
20231212,191700,126902040,4270,4270,4270,4270,0
20231212,191600,126902040,4270,4270,4270,4270,0
20231212,191500,126902040,4270,4270,4270,4270,0
20231212,191400,126902040,4270,4270,4270,4270,0
20231212,191300,126902040,4270,4270,4270,4270,0
20231212,191200,126902040,4270,4270,4270,4270,0
20231212,191100,126902040,4270,4270,4270,4270,0
20231212,191000,126902040,4270,4270,4270,4270,0
20231212,190900,126902040,4270,4270,4270,4270,0
20231212,190800,126902040,4270,4270,4270,4270,0
20231212,190700,126902040,4270,4270,4270,4270,0
20231212,190600,126902040,4270,4270,4270,4270,0
20231212,190500,126902040,4270,4270,4270,4270,0
20231212,190400,126902040,4270,4270,4270,4270,0
20231212,190300,126902040,4270,4270,4270,4270,0
20231212,190200,126902040,4270,4270,4270,4270,0
20231212,190100,126902040,4270,4270,4270,4270,0
20231212,190000,126902040,4270,4270,4270,4270,0
20231212,185900,126902040,4270,4270,4270,4270,0
20231212,185800,126902040,4270,4270,4270,4270,0
20231212,185700,126902040,4270,4270,4270,4270,0
20231212,185600,126902040,4270,4270,4270,4270,0
20231212,185500,126902040,4270,4270,4270,4270,0
20231212,185400,126902040,4270,4270,4270,4270,0
20231212,185300,126902040,4270,4270,4270,4270,0
20231212,185200,126902040,4270,4270,4270,4270,0
20231212,185100,126902040,4270,4270,4270,4270,0
20231212,185000,126902040,4270,4270,4270,4270,0
20231212,184900,126902040,4270,4270,4270,4270,1095
20231212,184800,126902040,4270,4270,4270,4270,0
20231212,184700,126902040,4270,4270,4270,4270,0
20231212,184600,126902040,4270,4270,4270,4270,0
20231212,184500,126902040,4270,4270,4270,4270,0
20231212,184400,126902040,4270,4270,4270,4270,0
20231212,184300,126902040,4270,4270,4270,4270,0
20231212,184200,126902040,4270,4270,4270,4270,0
20231212,184100,126902040,4270,4270,4270,4270,0
20231212,184000,126902040,4270,4270,4270,4270,0
20231212,183900,126902040,4270,4270,4270,4270,0
20231212,183800,126902040,4270,4270,4270,4270,0
20231212,183700,126902040,4270,4270,4270,4270,0
20231212,183600,126902040,4270,4270,4270,4270,0
20231212,183500,126902040,4270,4270,4270,4270,0
20231212,183400,126902040,4270,4270,4270,4270,0
20231212,183300,126902040,4270,4270,4270,4270,0
20231212,183200,126902040,4270,4270,4270,4270,0
20231212,183100,126902040,4270,4270,4270,4270,0
20231212,183000,126902040,4270,4270,4270,4270,0
20231212,182900,126902040,4270,4270,4270,4270,0
20231212,182800,126902040,4270,4270,4270,4270,0
20231212,182700,126902040,4270,4270,4270,4270,0
20231212,182600,126902040,4270,4270,4270,4270,0
20231212,182500,126902040,4270,4270,4270,4270,0
20231212,182400,126902040,4270,4270,4270,4270,0
20231212,182300,126902040,4270,4270,4270,4270,0
20231212,182200,126902040,4270,4270,4270,4270,0
20231212,182100,126902040,4270,4270,4270,4270,0
20231212,182000,126902040,4270,4270,4270,4270,0
20231212,181900,126902040,4270,4270,4270,4270,1095
20231212,181800,126902040,4270,4270,4270,4270,0
20231212,181700,126902040,4270,4270,4270,4270,0
20231212,181600,126902040,4270,4270,4270,4270,0
20231212,181500,126902040,4270,4270,4270,4270,0
20231212,181400,126902040,4270,4270,4270,4270,0
20231212,181300,126902040,4270,4270,4270,4270,0
20231212,181200,126902040,4270,4270,4270,4270,0
20231212,181100,126902040,4270,4270,4270,4270,0
20231212,181000,126902040,4270,4270,4270,4270,0
20231212,180900,126902040,4270,4270,4270,4270,0
20231212,180800,126902040,4270,4270,4270,4270,0
20231212,180700,126902040,4270,4270,4270,4270,0
20231212,180600,126902040,4270,4270,4270,4270,0
20231212,180500,126902040,4270,4270,4270,4270,0
20231212,180400,126902040,4270,4270,4270,4270,0
20231212,180300,126902040,4270,4270,4270,4270,0
20231212,180200,126902040,4270,4270,4270,4270,0
20231212,180100,126902040,4270,4270,4270,4270,0
20231212,180000,126902040,4270,4270,4270,4270,0
20231212,175900,126902040,4270,4270,4270,4270,0
20231212,175800,126902040,4270,4270,4270,4270,0
20231212,175700,126902040,4270,4270,4270,4270,0
20231212,175600,126902040,4270,4270,4270,4270,0
20231212,175500,126902040,4270,4270,4270,4270,0
20231212,175400,126902040,4270,4270,4270,4270,0
20231212,175300,126902040,4270,4270,4270,4270,0
20231212,175200,126902040,4270,4270,4270,4270,0
20231212,175100,126902040,4270,4270,4270,4270,0
20231212,175000,126902040,4270,4270,4270,4270,0
20231212,174900,126902040,4270,4270,4270,4270,1095
20231212,174800,126902040,4270,4270,4270,4270,0
20231212,174700,126902040,4270,4270,4270,4270,0
20231212,174600,126902040,4270,4270,4270,4270,0
20231212,174500,126902040,4270,4270,4270,4270,0
20231212,174400,126902040,4270,4270,4270,4270,0
20231212,174300,126902040,4270,4270,4270,4270,0
20231212,174200,126902040,4270,4270,4270,4270,0
20231212,174100,126902040,4270,4270,4270,4270,0
20231212,174000,126902040,4270,4270,4270,4270,0
20231212,173900,126902040,4270,4270,4270,4270,0
20231212,173800,126902040,4270,4270,4270,4270,0
20231212,173700,126902040,4270,4270,4270,4270,0
20231212,173600,126902040,4270,4270,4270,4270,0
20231212,173500,126902040,4270,4270,4270,4270,0
20231212,173400,126902040,4270,4270,4270,4270,0
20231212,173300,126902040,4270,4270,4270,4270,0
20231212,173200,126902040,4270,4270,4270,4270,0
20231212,173100,126902040,4270,4270,4270,4270,0
20231212,173000,126902040,4270,4270,4270,4270,0
20231212,172900,126902040,4270,4270,4270,4270,0
20231212,172800,126902040,4270,4270,4270,4270,0
20231212,172700,126902040,4270,4270,4270,4270,0
20231212,172600,126902040,4270,4270,4270,4270,0
20231212,172500,126902040,4270,4270,4270,4270,0
20231212,172400,126902040,4270,4270,4270,4270,0
20231212,172300,126902040,4270,4270,4270,4270,0
20231212,172200,126902040,4270,4270,4270,4270,0
20231212,172100,126902040,4270,4270,4270,4270,0
20231212,172000,126902040,4270,4270,4270,4270,0
20231212,171900,126902040,4270,4270,4270,4270,1095
20231212,171800,126902040,4270,4270,4270,4270,0
20231212,171700,126902040,4270,4270,4270,4270,0
20231212,171600,126902040,4270,4270,4270,4270,0
20231212,171500,126902040,4270,4270,4270,4270,0
20231212,171400,126902040,4270,4270,4270,4270,0
20231212,171300,126902040,4270,4270,4270,4270,0
20231212,171200,126902040,4270,4270,4270,4270,0
20231212,171100,126902040,4270,4270,4270,4270,0
20231212,171000,126902040,4270,4270,4270,4270,0
20231212,170900,126902040,4270,4270,4270,4270,0
20231212,170800,126902040,4270,4270,4270,4270,0
20231212,170700,126902040,4270,4270,4270,4270,0
20231212,170600,126902040,4270,4270,4270,4270,0
20231212,170500,126902040,4270,4270,4270,4270,0
20231212,170400,126902040,4270,4270,4270,4270,0
20231212,170300,126902040,4270,4270,4270,4270,0
20231212,170200,126902040,4270,4270,4270,4270,0
20231212,170100,126902040,4270,4270,4270,4270,0
20231212,170000,126902040,4270,4270,4270,4270,0
20231212,165900,126902040,4270,4270,4270,4270,0
20231212,165800,126902040,4270,4270,4270,4270,0
20231212,165700,126902040,4270,4270,4270,4270,0
20231212,165600,126902040,4270,4270,4270,4270,0
20231212,165500,126902040,4270,4270,4270,4270,0
20231212,165400,126902040,4270,4270,4270,4270,0
20231212,165300,126902040,4270,4270,4270,4270,0
20231212,165200,126902040,4270,4270,4270,4270,0
20231212,165100,126902040,4270,4270,4270,4270,0
20231212,165000,126902040,4270,4270,4270,4270,0
20231212,164900,126902040,4270,4270,4270,4270,1095
20231212,164800,126902040,4270,4270,4270,4270,0
20231212,164700,126902040,4270,4270,4270,4270,0
20231212,164600,126902040,4270,4270,4270,4270,0
20231212,164500,126902040,4270,4270,4270,4270,0
20231212,164400,126902040,4270,4270,4270,4270,0
20231212,164300,126902040,4270,4270,4270,4270,0
20231212,164200,126902040,4270,4270,4270,4270,0
20231212,164100,126902040,4270,4270,4270,4270,0
20231212,164000,126902040,4270,4270,4270,4270,0
20231212,163900,126902040,4270,4270,4270,4270,0
20231212,163800,126902040,4270,4270,4270,4270,0
20231212,163700,126902040,4270,4270,4270,4270,0
20231212,163600,126902040,4270,4270,4270,4270,0
20231212,163500,126902040,4270,4270,4270,4270,0
20231212,163400,126902040,4270,4270,4270,4270,0
20231212,163300,126902040,4270,4270,4270,4270,0
20231212,163200,126902040,4270,4270,4270,4270,0
20231212,163100,126902040,4270,4270,4270,4270,0
20231212,163000,126902040,4270,4270,4270,4270,0
20231212,162900,126902040,4270,4270,4270,4270,0
20231212,162800,126902040,4270,4270,4270,4270,0
20231212,162700,126902040,4270,4270,4270,4270,0
20231212,162600,126902040,4270,4270,4270,4270,0
20231212,162500,126902040,4270,4270,4270,4270,0
20231212,162400,126902040,4270,4270,4270,4270,0
20231212,162300,126902040,4270,4270,4270,4270,0
20231212,162200,126902040,4270,4270,4270,4270,0
20231212,162100,126902040,4270,4270,4270,4270,0
20231212,162000,126902040,4270,4270,4270,4270,0
20231212,161900,126902040,4270,4270,4270,4270,1095
20231212,161800,126902040,4270,4270,4270,4270,0
20231212,161700,126902040,4270,4270,4270,4270,0
20231212,161600,126902040,4270,4270,4270,4270,0
20231212,161500,126902040,4270,4270,4270,4270,0
20231212,161400,126902040,4270,4270,4270,4270,0
20231212,161300,126902040,4270,4270,4270,4270,0
20231212,161200,126902040,4270,4270,4270,4270,0
20231212,161100,126902040,4270,4270,4270,4270,0
20231212,161000,126902040,4270,4270,4270,4270,0
20231212,160900,126902040,4270,4270,4270,4270,0
20231212,160800,126902040,4270,4270,4270,4270,0
20231212,160700,126902040,4270,4270,4270,4270,0
20231212,160600,126902040,4270,4270,4270,4270,0
20231212,160500,126902040,4270,4270,4270,4270,0
20231212,160400,126902040,4270,4270,4270,4270,0
20231212,160300,126902040,4270,4270,4270,4270,0
20231212,160200,126902040,4270,4270,4270,4270,0
20231212,160100,126902040,4270,4270,4270,4270,0
20231212,160000,126902040,4270,4270,4270,4270,0
20231212,155900,126902040,4270,4270,4270,4270,0
20231212,155800,126902040,4270,4270,4270,4270,0
20231212,155700,126902040,4270,4270,4270,4270,0
20231212,155600,126902040,4270,4270,4270,4270,0
20231212,155500,126902040,4270,4270,4270,4270,0
20231212,155400,126902040,4270,4270,4270,4270,0
20231212,155300,126902040,4270,4270,4270,4270,0
20231212,155200,126902040,4270,4270,4270,4270,0
20231212,155100,126902040,4270,4270,4270,4270,0
20231212,155000,126902040,4270,4270,4270,4270,0
20231212,154900,126902040,4270,4270,4270,4270,1095
20231212,154800,126902040,4270,4270,4270,4270,0
20231212,154700,126902040,4270,4270,4270,4270,0
20231212,154600,126902040,4270,4270,4270,4270,0
20231212,154500,126902040,4270,4270,4270,4270,0
20231212,154400,126902040,4270,4270,4270,4270,0
20231212,154300,126902040,4270,4270,4270,4270,0
20231212,154200,126902040,4270,4270,4270,4270,0
20231212,154100,126902040,4270,4270,4270,4270,0
20231212,154000,126902040,4270,4270,4270,4270,0
20231212,153900,126902040,4270,4270,4270,4270,0
20231212,153800,126902040,4270,4270,4270,4270,0
20231212,153700,126902040,4270,4270,4270,4270,0
20231212,153600,126902040,4270,4270,4270,4270,0
20231212,153500,126902040,4270,4270,4270,4270,0
20231212,153400,126902040,4270,4270,4270,4270,0
20231212,153300,126902040,4270,4270,4270,4270,0
20231212,153200,126902040,4270,4270,4270,4270,0
20231212,153100,126902040,4270,4270,4270,4270,0
20231212,153000,126902040,4270,4270,4270,4270,1095
20231212,152900,122226390,4305,4305,4305,4305,0
20231212,152800,122226390,4305,4305,4305,4305,0
20231212,152700,122226390,4305,4305,4305,4305,0
20231212,152600,122226390,4305,4305,4305,4305,0
20231212,152500,122226390,4305,4305,4305,4305,0
20231212,152400,122226390,4305,4305,4305,4305,0
20231212,152300,122226390,4305,4305,4305,4305,0
20231212,152200,122226390,4305,4305,4305,4305,0
20231212,152100,122226390,4305,4305,4305,4305,0
20231212,152000,122226390,4305,4305,4305,4305,0
20231212,151900,122226390,4305,4275,4305,4270,308
20231212,151800,120909830,4305,4275,4305,4275,5
20231212,151700,120888425,4305,4305,4305,4305,0
20231212,151600,120888425,4305,4305,4305,4305,1
20231212,151500,120884120,4300,4300,4300,4300,121
20231212,151400,120363820,4300,4275,4300,4275,40
20231212,151300,120192795,4275,4275,4275,4275,0
20231212,151200,120192795,4275,4275,4275,4275,0
20231212,151100,120192795,4275,4285,4285,4275,44
20231212,151000,120004485,4305,4305,4305,4305,1
20231212,150900,120000180,4285,4285,4285,4285,0
20231212,150800,120000180,4285,4285,4285,4285,1
20231212,150700,119995895,4285,4285,4285,4285,47
20231212,150600,119794500,4285,4285,4285,4285,0
20231212,150500,119794500,4285,4285,4285,4285,285
20231212,150400,118573275,4305,4305,4305,4305,0
20231212,150300,118573275,4305,4305,4305,4305,0
20231212,150200,118573275,4305,4305,4305,4305,0
20231212,150100,118573275,4305,4305,4305,4305,0
20231212,150000,118573275,4305,4305,4305,4305,0
20231212,145900,118573275,4305,4305,4305,4305,0
20231212,145800,118573275,4305,4305,4305,4305,0
20231212,145700,118573275,4305,4305,4305,4305,0
20231212,145600,118573275,4305,4305,4305,4305,0
20231212,145500,118573275,4305,4305,4305,4305,0
20231212,145400,118573275,4305,4305,4305,4305,0
20231212,145300,118573275,4305,4305,4305,4305,0
20231212,145200,118573275,4305,4305,4305,4305,0
20231212,145100,118573275,4305,4305,4305,4305,0
20231212,145000,118573275,4305,4305,4305,4305,0
20231212,144900,118573275,4305,4305,4305,4305,0
20231212,144800,118573275,4305,4305,4305,4305,0
20231212,144700,118573275,4305,4300,4305,4300,126
20231212,144600,118031340,4300,4300,4300,4300,0
20231212,144500,118031340,4300,4300,4300,4300,238
20231212,144400,117007940,4275,4275,4275,4275,0
20231212,144300,117007940,4275,4275,4275,4275,0
20231212,144200,117007940,4275,4275,4275,4275,0
20231212,144100,117007940,4275,4275,4275,4275,0
20231212,144000,117007940,4275,4275,4275,4275,0
20231212,143900,117007940,4275,4275,4275,4275,0
20231212,143800,117007940,4275,4300,4300,4275,11
20231212,143700,116960665,4305,4305,4305,4305,0
20231212,143600,116960665,4305,4305,4305,4305,0
20231212,143500,116960665,4305,4305,4305,4305,0
20231212,143400,116960665,4305,4305,4305,4305,0
20231212,143300,116960665,4305,4305,4305,4305,229
20231212,143200,115974820,4305,4305,4305,4305,0
20231212,143100,115974820,4305,4305,4305,4305,0
20231212,143000,115974820,4305,4305,4305,4305,1
20231212,142900,115970515,4305,4305,4305,4305,0
20231212,142800,115970515,4305,4305,4305,4305,0
20231212,142700,115970515,4305,4305,4305,4305,0
20231212,142600,115970515,4305,4305,4305,4305,0
20231212,142500,115970515,4305,4305,4305,4305,0
20231212,142400,115970515,4305,4305,4305,4305,50
20231212,142300,115755265,4310,4310,4310,4310,0
20231212,142200,115755265,4310,4310,4310,4310,0
20231212,142100,115755265,4310,4310,4310,4310,0
20231212,142000,115755265,4310,4310,4310,4310,0
20231212,141900,115755265,4310,4310,4310,4310,0
20231212,141800,115755265,4310,4310,4310,4310,0
20231212,141700,115755265,4310,4310,4310,4310,0
20231212,141600,115755265,4310,4310,4310,4310,0
20231212,141500,115755265,4310,4305,4310,4305,1050
20231212,141400,111229905,4310,4310,4310,4310,0
20231212,141300,111229905,4310,4310,4310,4310,0
20231212,141200,111229905,4310,4310,4310,4310,0
20231212,141100,111229905,4310,4310,4310,4310,0
20231212,141000,111229905,4310,4310,4310,4310,0
20231212,140900,111229905,4310,4310,4310,4310,0
20231212,140800,111229905,4310,4310,4310,4310,0
20231212,140700,111229905,4310,4310,4310,4310,0
20231212,140600,111229905,4310,4310,4310,4310,0
20231212,140500,111229905,4310,4310,4310,4310,0
20231212,140400,111229905,4310,4310,4310,4310,0
20231212,140300,111229905,4310,4310,4310,4310,0
20231212,140200,111229905,4310,4310,4310,4310,0
20231212,140100,111229905,4310,4310,4310,4310,0
20231212,140000,111229905,4310,4310,4310,4310,0
20231212,135900,111229905,4310,4310,4310,4310,0
20231212,135800,111229905,4310,4310,4310,4310,0
20231212,135700,111229905,4310,4310,4310,4310,0
20231212,135600,111229905,4310,4310,4310,4310,0
20231212,135500,111229905,4310,4310,4310,4310,0
20231212,135400,111229905,4310,4310,4310,4310,0
20231212,135300,111229905,4310,4310,4310,4310,0
20231212,135200,111229905,4310,4310,4310,4310,1
20231212,135100,111225595,4315,4315,4315,4315,0
20231212,135000,111225595,4315,4315,4315,4315,0
20231212,134900,111225595,4315,4315,4315,4315,0
20231212,134800,111225595,4315,4315,4315,4315,0
20231212,134700,111225595,4315,4315,4315,4315,941
20231212,134600,107165180,4325,4325,4325,4325,0
20231212,134500,107165180,4325,4325,4325,4325,0
20231212,134400,107165180,4325,4325,4325,4325,0
20231212,134300,107165180,4325,4325,4325,4325,0
20231212,134200,107165180,4325,4325,4325,4325,0
20231212,134100,107165180,4325,4325,4325,4325,0
20231212,134000,107165180,4325,4325,4325,4325,0
20231212,133900,107165180,4325,4325,4325,4325,0
20231212,133800,107165180,4325,4325,4325,4325,0
20231212,133700,107165180,4325,4325,4325,4325,1
20231212,133600,107160855,4315,4310,4315,4310,2000
20231212,133500,98533810,4310,4310,4310,4310,1
20231212,133400,98529500,4270,4270,4270,4270,0
20231212,133300,98529500,4270,4270,4270,4270,0
20231212,133200,98529500,4270,4270,4270,4270,0
20231212,133100,98529500,4270,4290,4290,4270,1000
20231212,133000,94252875,4290,4290,4290,4290,2730
20231212,132900,82541175,4285,4285,4285,4285,0
20231212,132800,82541175,4285,4295,4295,4285,3362
20231212,132700,68104965,4325,4320,4325,4320,1000
20231212,132600,63782880,4320,4320,4320,4320,0
20231212,132500,63782880,4320,4320,4320,4320,0
20231212,132400,63782880,4320,4320,4320,4320,0
20231212,132300,63782880,4320,4320,4320,4320,0
20231212,132200,63782880,4320,4320,4320,4320,0
20231212,132100,63782880,4320,4320,4320,4320,0
20231212,132000,63782880,4320,4320,4320,4320,0
20231212,131900,63782880,4320,4320,4320,4320,0
20231212,131800,63782880,4320,4295,4320,4295,129
20231212,131700,63227255,4285,4285,4285,4285,0
20231212,131600,63227255,4285,4285,4285,4285,0
20231212,131500,63227255,4285,4285,4285,4285,0
20231212,131400,63227255,4285,4285,4285,4285,0
20231212,131300,63227255,4285,4285,4285,4285,0
20231212,131200,63227255,4285,4285,4285,4285,0
20231212,131100,63227255,4285,4285,4285,4285,0
20231212,131000,63227255,4285,4285,4285,4285,0
20231212,130900,63227255,4285,4285,4285,4285,0
20231212,130800,63227255,4285,4285,4285,4285,0
20231212,130700,63227255,4285,4285,4285,4285,0
20231212,130600,63227255,4285,4285,4285,4285,0
20231212,130500,63227255,4285,4285,4285,4285,0
20231212,130400,63227255,4285,4285,4285,4285,1
20231212,130300,63222970,4285,4285,4285,4285,0
20231212,130200,63222970,4285,4285,4285,4285,0
20231212,130100,63222970,4285,4285,4285,4285,0
20231212,130000,63222970,4285,4285,4285,4285,0
20231212,125900,63222970,4285,4285,4285,4285,0
20231212,125800,63222970,4285,4285,4285,4285,0
20231212,125700,63222970,4285,4285,4285,4285,0
20231212,125600,63222970,4285,4285,4285,4285,0
20231212,125500,63222970,4285,4285,4285,4285,0
20231212,125400,63222970,4285,4285,4285,4285,0
20231212,125300,63222970,4285,4285,4285,4285,0
20231212,125200,63222970,4285,4285,4285,4285,0
20231212,125100,63222970,4285,4285,4285,4285,19
20231212,125000,63141555,4285,4285,4285,4285,10
20231212,124900,63098705,4285,4285,4285,4285,1
20231212,124800,63094420,4285,4285,4285,4285,100
20231212,124700,62665920,4285,4285,4285,4285,396
20231212,124600,60969060,4300,4300,4300,4300,117
20231212,124500,60465960,4300,4300,4300,4300,431
20231212,124400,58612660,4335,4335,4335,4335,0
20231212,124300,58612660,4335,4335,4335,4335,0
20231212,124200,58612660,4335,4335,4335,4335,0
20231212,124100,58612660,4335,4325,4335,4325,910
20231212,124000,54673335,4325,4325,4325,4325,20
20231212,123900,54586835,4320,4315,4320,4315,589
20231212,123800,52042705,4315,4310,4315,4310,12
20231212,123700,51990930,4315,4310,4315,4310,37
20231212,123600,51831360,4310,4310,4310,4310,10
20231212,123500,51788260,4310,4295,4310,4295,2709
20231212,123400,40130060,4295,4295,4295,4295,500
20231212,123300,37982560,4295,4290,4295,4290,4
20231212,123200,37965385,4290,4290,4290,4290,0
20231212,123100,37965385,4290,4290,4290,4290,119
20231212,123000,37454875,4270,4270,4270,4270,0
20231212,122900,37454875,4270,4270,4270,4270,0
20231212,122800,37454875,4270,4270,4270,4270,0
20231212,122700,37454875,4270,4270,4270,4270,0
20231212,122600,37454875,4270,4270,4270,4270,0
20231212,122500,37454875,4270,4270,4270,4270,38
20231212,122400,37292615,4270,4270,4270,4270,0
20231212,122300,37292615,4270,4270,4270,4270,0
20231212,122200,37292615,4270,4270,4270,4270,0
20231212,122100,37292615,4270,4270,4270,4270,0
20231212,122000,37292615,4270,4270,4270,4270,0
20231212,121900,37292615,4270,4270,4270,4270,0
20231212,121800,37292615,4270,4270,4270,4270,0
20231212,121700,37292615,4270,4270,4270,4270,0
20231212,121600,37292615,4270,4270,4270,4270,0
20231212,121500,37292615,4270,4270,4270,4270,0
20231212,121400,37292615,4270,4270,4270,4270,0
20231212,121300,37292615,4270,4270,4270,4270,0
20231212,121200,37292615,4270,4270,4270,4270,0
20231212,121100,37292615,4270,4270,4270,4270,0
20231212,121000,37292615,4270,4270,4270,4270,0
20231212,120900,37292615,4270,4270,4270,4270,50
20231212,120800,37079115,4290,4290,4290,4290,0
20231212,120700,37079115,4290,4290,4290,4290,0
20231212,120600,37079115,4290,4290,4290,4290,0
20231212,120500,37079115,4290,4290,4290,4290,0
20231212,120400,37079115,4290,4290,4290,4290,0
20231212,120300,37079115,4290,4290,4290,4290,0
20231212,120200,37079115,4290,4290,4290,4290,0
20231212,120100,37079115,4290,4290,4290,4290,0
20231212,120000,37079115,4290,4290,4290,4290,1
20231212,115900,37074825,4290,4280,4290,4280,1000
20231212,115800,32786910,4280,4280,4280,4280,0
20231212,115700,32786910,4280,4280,4280,4280,0
20231212,115600,32786910,4280,4280,4280,4280,0
20231212,115500,32786910,4280,4280,4280,4280,0
20231212,115400,32786910,4280,4280,4280,4280,0
20231212,115300,32786910,4280,4280,4280,4280,1
20231212,115200,32782630,4275,4275,4275,4275,0
20231212,115100,32782630,4275,4275,4275,4275,0
20231212,115000,32782630,4275,4275,4275,4275,0
20231212,114900,32782630,4275,4275,4275,4275,0
20231212,114800,32782630,4275,4275,4275,4275,0
20231212,114700,32782630,4275,4275,4275,4275,0
20231212,114600,32782630,4275,4275,4275,4275,0
20231212,114500,32782630,4275,4275,4275,4275,0
20231212,114400,32782630,4275,4275,4275,4275,0
20231212,114300,32782630,4275,4275,4275,4275,0
20231212,114200,32782630,4275,4275,4275,4275,0
20231212,114100,32782630,4275,4275,4275,4275,1
20231212,114000,32778355,4285,4285,4285,4285,0
20231212,113900,32778355,4285,4285,4285,4285,0
20231212,113800,32778355,4285,4285,4285,4285,10
20231212,113700,32735505,4285,4285,4285,4285,0
20231212,113600,32735505,4285,4285,4285,4285,0
20231212,113500,32735505,4285,4285,4285,4285,0
20231212,113400,32735505,4285,4285,4285,4285,0
20231212,113300,32735505,4285,4285,4285,4285,0
20231212,113200,32735505,4285,4285,4285,4285,0
20231212,113100,32735505,4285,4285,4285,4285,0
20231212,113000,32735505,4285,4285,4285,4285,0
20231212,112900,32735505,4285,4285,4285,4285,30
20231212,112800,32606955,4285,4285,4285,4285,0
20231212,112700,32606955,4285,4285,4285,4285,0
20231212,112600,32606955,4285,4285,4285,4285,0
20231212,112500,32606955,4285,4285,4285,4285,0
20231212,112400,32606955,4285,4285,4285,4285,0
20231212,112300,32606955,4285,4285,4285,4285,0
20231212,112200,32606955,4285,4285,4285,4285,1
20231212,112100,32602670,4285,4285,4285,4285,0
20231212,112000,32602670,4285,4285,4285,4285,0
20231212,111900,32602670,4285,4285,4285,4285,0
20231212,111800,32602670,4285,4285,4285,4285,1
20231212,111700,32598385,4285,4285,4285,4285,0
20231212,111600,32598385,4285,4285,4285,4285,0
20231212,111500,32598385,4285,4280,4285,4280,138
20231212,111400,32007695,4285,4285,4285,4285,0
20231212,111300,32007695,4285,4285,4285,4285,0
20231212,111200,32007695,4285,4285,4285,4285,0
20231212,111100,32007695,4285,4285,4285,4285,0
20231212,111000,32007695,4285,4285,4285,4285,0
20231212,110900,32007695,4285,4285,4285,4285,0
20231212,110800,32007695,4285,4285,4285,4285,0
20231212,110700,32007695,4285,4285,4285,4285,0
20231212,110600,32007695,4285,4250,4285,4250,9
20231212,110500,31969165,4250,4255,4255,4250,239
20231212,110400,30953395,4285,4285,4285,4285,0
20231212,110300,30953395,4285,4285,4285,4285,0
20231212,110200,30953395,4285,4285,4285,4285,0
20231212,110100,30953395,4285,4285,4285,4285,0
20231212,110000,30953395,4285,4285,4285,4285,1
20231212,105900,30949110,4285,4285,4285,4285,1
20231212,105800,30944825,4285,4285,4285,4285,0
20231212,105700,30944825,4285,4285,4285,4285,0
20231212,105600,30944825,4285,4285,4285,4285,0
20231212,105500,30944825,4285,4285,4285,4285,0
20231212,105400,30944825,4285,4285,4285,4285,0
20231212,105300,30944825,4285,4285,4285,4285,0
20231212,105200,30944825,4285,4285,4285,4285,0
20231212,105100,30944825,4285,4285,4285,4285,0
20231212,105000,30944825,4285,4280,4285,4280,293
20231212,104900,29689545,4280,4280,4280,4280,0
20231212,104800,29689545,4280,4280,4280,4280,0
20231212,104700,29689545,4280,4280,4280,4280,1
20231212,104600,29685265,4260,4260,4260,4260,0
20231212,104500,29685265,4260,4280,4280,4260,61
20231212,104400,29425385,4250,4250,4250,4250,0
20231212,104300,29425385,4250,4255,4255,4250,8
20231212,104200,29391360,4285,4285,4285,4285,0
20231212,104100,29391360,4285,4285,4285,4285,0
20231212,104000,29391360,4285,4285,4285,4285,0
20231212,103900,29391360,4285,4285,4285,4285,0
20231212,103800,29391360,4285,4285,4285,4285,0
20231212,103700,29391360,4285,4285,4285,4285,0
20231212,103600,29391360,4285,4285,4285,4285,0
20231212,103500,29391360,4285,4285,4285,4285,0
20231212,103400,29391360,4285,4285,4285,4285,8
20231212,103300,29357080,4285,4285,4285,4285,0
20231212,103200,29357080,4285,4285,4285,4285,0
20231212,103100,29357080,4285,4285,4285,4285,0
20231212,103000,29357080,4285,4285,4285,4285,0
20231212,102900,29357080,4285,4285,4285,4285,1
20231212,102800,29352795,4250,4250,4250,4250,0
20231212,102700,29352795,4250,4250,4250,4250,0
20231212,102600,29352795,4250,4250,4250,4250,0
20231212,102500,29352795,4250,4250,4250,4250,0
20231212,102400,29352795,4250,4255,4255,4250,70
20231212,102300,29055255,4250,4250,4250,4250,151
20231212,102200,28413505,4250,4250,4250,4250,0
20231212,102100,28413505,4250,4250,4250,4250,0
20231212,102000,28413505,4250,4250,4250,4250,0
20231212,101900,28413505,4250,4250,4250,4250,0
20231212,101800,28413505,4250,4250,4250,4250,0
20231212,101700,28413505,4250,4250,4250,4250,0
20231212,101600,28413505,4250,4250,4250,4250,0
20231212,101500,28413505,4250,4250,4250,4250,0
20231212,101400,28413505,4250,4250,4250,4250,0
20231212,101300,28413505,4250,4250,4250,4250,0
20231212,101200,28413505,4250,4250,4250,4250,1
20231212,101100,28409255,4250,4250,4250,4250,0
20231212,101000,28409255,4250,4250,4250,4250,0
20231212,100900,28409255,4250,4250,4250,4250,0
20231212,100800,28409255,4250,4250,4250,4250,0
20231212,100700,28409255,4250,4250,4250,4250,1
20231212,100600,28405005,4250,4250,4250,4250,23
20231212,100500,28307255,4235,4235,4235,4235,0
20231212,100400,28307255,4235,4235,4235,4235,28
20231212,100300,28188675,4250,4250,4250,4250,0
20231212,100200,28188675,4250,4250,4250,4250,0
20231212,100100,28188675,4250,4250,4250,4250,0
20231212,100000,28188675,4250,4250,4250,4250,0
20231212,095900,28188675,4250,4250,4250,4250,0
20231212,095800,28188675,4250,4250,4250,4250,0
20231212,095700,28188675,4250,4240,4250,4240,144
20231212,095600,27577885,4240,4240,4240,4240,4
20231212,095500,27560925,4240,4240,4240,4240,23
20231212,095400,27463405,4240,4240,4240,4240,0
20231212,095300,27463405,4240,4240,4240,4240,0
20231212,095200,27463405,4240,4250,4270,4220,1503
20231212,095100,21088740,4250,4250,4250,4250,0
20231212,095000,21088740,4250,4255,4255,4250,3250
20231212,094900,7274715,4250,4250,4250,4250,0
20231212,094800,7274715,4250,4250,4250,4250,0
20231212,094700,7274715,4250,4275,4275,4250,339
20231212,094600,5832410,4275,4275,4275,4275,0
20231212,094500,5832410,4275,4275,4275,4275,2
20231212,094400,5823860,4275,4275,4275,4275,0
20231212,094300,5823860,4275,4275,4275,4275,0
20231212,094200,5823860,4275,4280,4280,4275,188
20231212,094100,5019240,4300,4300,4300,4300,0
20231212,094000,5019240,4300,4300,4300,4300,0
20231212,093900,5019240,4300,4300,4300,4300,0
20231212,093800,5019240,4300,4300,4300,4300,0
20231212,093700,5019240,4300,4300,4300,4300,2
20231212,093600,5010640,4300,4300,4300,4300,5
20231212,093500,4989140,4280,4280,4280,4280,0
20231212,093400,4989140,4280,4280,4280,4280,0
20231212,093300,4989140,4280,4280,4280,4280,0
20231212,093200,4989140,4280,4280,4280,4280,0
20231212,093100,4989140,4280,4280,4280,4280,1
20231212,093000,4984860,4280,4300,4300,4280,4
20231212,092900,4967720,4300,4300,4300,4300,0
20231212,092800,4967720,4300,4300,4300,4300,0
20231212,092700,4967720,4300,4300,4300,4300,0
20231212,092600,4967720,4300,4300,4300,4300,0
20231212,092500,4967720,4300,4300,4300,4300,0
20231212,092400,4967720,4300,4300,4300,4300,0
20231212,092300,4967720,4300,4300,4300,4300,0
20231212,092200,4967720,4300,4300,4300,4300,316
20231212,092100,3608920,4300,4300,4300,4300,0
20231212,092000,3608920,4300,4300,4300,4300,0
20231212,091900,3608920,4300,4300,4300,4300,0
20231212,091800,3608920,4300,4300,4300,4300,0
20231212,091700,3608920,4300,4300,4300,4300,0
20231212,091600,3608920,4300,4300,4300,4300,2
20231212,091500,3600320,4300,4300,4300,4300,582
20231212,091400,1097720,4300,4300,4300,4300,0
20231212,091300,1097720,4300,4300,4300,4300,0
20231212,091200,1097720,4300,4300,4300,4300,0
20231212,091100,1097720,4300,4300,4300,4300,0
20231212,091000,1097720,4300,4300,4300,4300,0
20231212,090900,1097720,4300,4300,4300,4300,0
20231212,090800,1097720,4300,4300,4300,4300,0
20231212,090700,1097720,4300,4300,4300,4300,0
20231212,090600,1097720,4300,4300,4300,4300,0
20231212,090500,1097720,4300,4300,4300,4300,5
20231212,090400,1076220,4300,4300,4300,4300,0
20231212,090300,1076220,4300,4300,4300,4300,0
20231212,090200,1076220,4300,4300,4300,4300,0
20231212,090100,1076220,4300,4300,4300,4300,0
20231212,090000,1076220,4300,4285,4300,4285,251