KissMeData/039020/min/candle-20231214.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231214,192000,86859230,2750,2750,2750,2750,389
20231214,191900,86859230,2750,2750,2750,2750,0
20231214,191800,86859230,2750,2750,2750,2750,0
20231214,191700,86859230,2750,2750,2750,2750,0
20231214,191600,86859230,2750,2750,2750,2750,0
20231214,191500,86859230,2750,2750,2750,2750,0
20231214,191400,86859230,2750,2750,2750,2750,0
20231214,191300,86859230,2750,2750,2750,2750,0
20231214,191200,86859230,2750,2750,2750,2750,0
20231214,191100,86859230,2750,2750,2750,2750,0
20231214,191000,86859230,2750,2750,2750,2750,0
20231214,190900,86859230,2750,2750,2750,2750,0
20231214,190800,86859230,2750,2750,2750,2750,0
20231214,190700,86859230,2750,2750,2750,2750,0
20231214,190600,86859230,2750,2750,2750,2750,0
20231214,190500,86859230,2750,2750,2750,2750,0
20231214,190400,86859230,2750,2750,2750,2750,0
20231214,190300,86859230,2750,2750,2750,2750,0
20231214,190200,86859230,2750,2750,2750,2750,0
20231214,190100,86859230,2750,2750,2750,2750,0
20231214,190000,86859230,2750,2750,2750,2750,0
20231214,185900,86859230,2750,2750,2750,2750,0
20231214,185800,86859230,2750,2750,2750,2750,0
20231214,185700,86859230,2750,2750,2750,2750,0
20231214,185600,86859230,2750,2750,2750,2750,0
20231214,185500,86859230,2750,2750,2750,2750,0
20231214,185400,86859230,2750,2750,2750,2750,0
20231214,185300,86859230,2750,2750,2750,2750,0
20231214,185200,86859230,2750,2750,2750,2750,0
20231214,185100,86859230,2750,2750,2750,2750,0
20231214,185000,86859230,2750,2750,2750,2750,389
20231214,184900,86859230,2750,2750,2750,2750,0
20231214,184800,86859230,2750,2750,2750,2750,0
20231214,184700,86859230,2750,2750,2750,2750,0
20231214,184600,86859230,2750,2750,2750,2750,0
20231214,184500,86859230,2750,2750,2750,2750,0
20231214,184400,86859230,2750,2750,2750,2750,0
20231214,184300,86859230,2750,2750,2750,2750,0
20231214,184200,86859230,2750,2750,2750,2750,0
20231214,184100,86859230,2750,2750,2750,2750,0
20231214,184000,86859230,2750,2750,2750,2750,0
20231214,183900,86859230,2750,2750,2750,2750,0
20231214,183800,86859230,2750,2750,2750,2750,0
20231214,183700,86859230,2750,2750,2750,2750,0
20231214,183600,86859230,2750,2750,2750,2750,0
20231214,183500,86859230,2750,2750,2750,2750,0
20231214,183400,86859230,2750,2750,2750,2750,0
20231214,183300,86859230,2750,2750,2750,2750,0
20231214,183200,86859230,2750,2750,2750,2750,0
20231214,183100,86859230,2750,2750,2750,2750,0
20231214,183000,86859230,2750,2750,2750,2750,0
20231214,182900,86859230,2750,2750,2750,2750,0
20231214,182800,86859230,2750,2750,2750,2750,0
20231214,182700,86859230,2750,2750,2750,2750,0
20231214,182600,86859230,2750,2750,2750,2750,0
20231214,182500,86859230,2750,2750,2750,2750,0
20231214,182400,86859230,2750,2750,2750,2750,0
20231214,182300,86859230,2750,2750,2750,2750,0
20231214,182200,86859230,2750,2750,2750,2750,0
20231214,182100,86859230,2750,2750,2750,2750,0
20231214,182000,86859230,2750,2750,2750,2750,389
20231214,181900,86859230,2750,2750,2750,2750,0
20231214,181800,86859230,2750,2750,2750,2750,0
20231214,181700,86859230,2750,2750,2750,2750,0
20231214,181600,86859230,2750,2750,2750,2750,0
20231214,181500,86859230,2750,2750,2750,2750,0
20231214,181400,86859230,2750,2750,2750,2750,0
20231214,181300,86859230,2750,2750,2750,2750,0
20231214,181200,86859230,2750,2750,2750,2750,0
20231214,181100,86859230,2750,2750,2750,2750,0
20231214,181000,86859230,2750,2750,2750,2750,0
20231214,180900,86859230,2750,2750,2750,2750,0
20231214,180800,86859230,2750,2750,2750,2750,0
20231214,180700,86859230,2750,2750,2750,2750,0
20231214,180600,86859230,2750,2750,2750,2750,0
20231214,180500,86859230,2750,2750,2750,2750,0
20231214,180400,86859230,2750,2750,2750,2750,0
20231214,180300,86859230,2750,2750,2750,2750,0
20231214,180200,86859230,2750,2750,2750,2750,0
20231214,180100,86859230,2750,2750,2750,2750,0
20231214,180000,86859230,2750,2750,2750,2750,0
20231214,175900,86859230,2750,2750,2750,2750,0
20231214,175800,86859230,2750,2750,2750,2750,0
20231214,175700,86859230,2750,2750,2750,2750,0
20231214,175600,86859230,2750,2750,2750,2750,0
20231214,175500,86859230,2750,2750,2750,2750,0
20231214,175400,86859230,2750,2750,2750,2750,0
20231214,175300,86859230,2750,2750,2750,2750,0
20231214,175200,86859230,2750,2750,2750,2750,0
20231214,175100,86859230,2750,2750,2750,2750,0
20231214,175000,86859230,2750,2750,2750,2750,389
20231214,174900,86859230,2750,2750,2750,2750,0
20231214,174800,86859230,2750,2750,2750,2750,0
20231214,174700,86859230,2750,2750,2750,2750,0
20231214,174600,86859230,2750,2750,2750,2750,0
20231214,174500,86859230,2750,2750,2750,2750,0
20231214,174400,86859230,2750,2750,2750,2750,0
20231214,174300,86859230,2750,2750,2750,2750,0
20231214,174200,86859230,2750,2750,2750,2750,0
20231214,174100,86859230,2750,2750,2750,2750,0
20231214,174000,86859230,2750,2750,2750,2750,0
20231214,173900,86859230,2750,2750,2750,2750,0
20231214,173800,86859230,2750,2750,2750,2750,0
20231214,173700,86859230,2750,2750,2750,2750,0
20231214,173600,86859230,2750,2750,2750,2750,0
20231214,173500,86859230,2750,2750,2750,2750,0
20231214,173400,86859230,2750,2750,2750,2750,0
20231214,173300,86859230,2750,2750,2750,2750,0
20231214,173200,86859230,2750,2750,2750,2750,0
20231214,173100,86859230,2750,2750,2750,2750,0
20231214,173000,86859230,2750,2750,2750,2750,0
20231214,172900,86859230,2750,2750,2750,2750,0
20231214,172800,86859230,2750,2750,2750,2750,0
20231214,172700,86859230,2750,2750,2750,2750,0
20231214,172600,86859230,2750,2750,2750,2750,0
20231214,172500,86859230,2750,2750,2750,2750,0
20231214,172400,86859230,2750,2750,2750,2750,0
20231214,172300,86859230,2750,2750,2750,2750,0
20231214,172200,86859230,2750,2750,2750,2750,0
20231214,172100,86859230,2750,2750,2750,2750,0
20231214,172000,86859230,2750,2750,2750,2750,389
20231214,171900,86859230,2750,2750,2750,2750,0
20231214,171800,86859230,2750,2750,2750,2750,0
20231214,171700,86859230,2750,2750,2750,2750,0
20231214,171600,86859230,2750,2750,2750,2750,0
20231214,171500,86859230,2750,2750,2750,2750,0
20231214,171400,86859230,2750,2750,2750,2750,0
20231214,171300,86859230,2750,2750,2750,2750,0
20231214,171200,86859230,2750,2750,2750,2750,0
20231214,171100,86859230,2750,2750,2750,2750,0
20231214,171000,86859230,2750,2750,2750,2750,0
20231214,170900,86859230,2750,2750,2750,2750,0
20231214,170800,86859230,2750,2750,2750,2750,0
20231214,170700,86859230,2750,2750,2750,2750,0
20231214,170600,86859230,2750,2750,2750,2750,0
20231214,170500,86859230,2750,2750,2750,2750,0
20231214,170400,86859230,2750,2750,2750,2750,0
20231214,170300,86859230,2750,2750,2750,2750,0
20231214,170200,86859230,2750,2750,2750,2750,0
20231214,170100,86859230,2750,2750,2750,2750,0
20231214,170000,86859230,2750,2750,2750,2750,0
20231214,165900,86859230,2750,2750,2750,2750,0
20231214,165800,86859230,2750,2750,2750,2750,0
20231214,165700,86859230,2750,2750,2750,2750,0
20231214,165600,86859230,2750,2750,2750,2750,0
20231214,165500,86859230,2750,2750,2750,2750,0
20231214,165400,86859230,2750,2750,2750,2750,0
20231214,165300,86859230,2750,2750,2750,2750,0
20231214,165200,86859230,2750,2750,2750,2750,0
20231214,165100,86859230,2750,2750,2750,2750,0
20231214,165000,86859230,2750,2750,2750,2750,389
20231214,164900,86859230,2750,2750,2750,2750,0
20231214,164800,86859230,2750,2750,2750,2750,0
20231214,164700,86859230,2750,2750,2750,2750,0
20231214,164600,86859230,2750,2750,2750,2750,0
20231214,164500,86859230,2750,2750,2750,2750,0
20231214,164400,86859230,2750,2750,2750,2750,0
20231214,164300,86859230,2750,2750,2750,2750,0
20231214,164200,86859230,2750,2750,2750,2750,0
20231214,164100,86859230,2750,2750,2750,2750,0
20231214,164000,86859230,2750,2750,2750,2750,0
20231214,163900,86859230,2750,2750,2750,2750,0
20231214,163800,86859230,2750,2750,2750,2750,0
20231214,163700,86859230,2750,2750,2750,2750,0
20231214,163600,86859230,2750,2750,2750,2750,0
20231214,163500,86859230,2750,2750,2750,2750,0
20231214,163400,86859230,2750,2750,2750,2750,0
20231214,163300,86859230,2750,2750,2750,2750,0
20231214,163200,86859230,2750,2750,2750,2750,0
20231214,163100,86859230,2750,2750,2750,2750,0
20231214,163000,86859230,2750,2750,2750,2750,0
20231214,162900,86859230,2750,2750,2750,2750,0
20231214,162800,86859230,2750,2750,2750,2750,0
20231214,162700,86859230,2750,2750,2750,2750,0
20231214,162600,86859230,2750,2750,2750,2750,0
20231214,162500,86859230,2750,2750,2750,2750,0
20231214,162400,86859230,2750,2750,2750,2750,0
20231214,162300,86859230,2750,2750,2750,2750,0
20231214,162200,86859230,2750,2750,2750,2750,0
20231214,162100,86859230,2750,2750,2750,2750,0
20231214,162000,86859230,2750,2750,2750,2750,389
20231214,161900,86859230,2750,2750,2750,2750,0
20231214,161800,86859230,2750,2750,2750,2750,0
20231214,161700,86859230,2750,2750,2750,2750,0
20231214,161600,86859230,2750,2750,2750,2750,0
20231214,161500,86859230,2750,2750,2750,2750,0
20231214,161400,86859230,2750,2750,2750,2750,0
20231214,161300,86859230,2750,2750,2750,2750,0
20231214,161200,86859230,2750,2750,2750,2750,0
20231214,161100,86859230,2750,2750,2750,2750,0
20231214,161000,86859230,2750,2750,2750,2750,0
20231214,160900,86859230,2750,2750,2750,2750,0
20231214,160800,86859230,2750,2750,2750,2750,0
20231214,160700,86859230,2750,2750,2750,2750,0
20231214,160600,86859230,2750,2750,2750,2750,0
20231214,160500,86859230,2750,2750,2750,2750,0
20231214,160400,86859230,2750,2750,2750,2750,0
20231214,160300,86859230,2750,2750,2750,2750,0
20231214,160200,86859230,2750,2750,2750,2750,0
20231214,160100,86859230,2750,2750,2750,2750,0
20231214,160000,86859230,2750,2750,2750,2750,0
20231214,155900,86859230,2750,2750,2750,2750,0
20231214,155800,86859230,2750,2750,2750,2750,0
20231214,155700,86859230,2750,2750,2750,2750,0
20231214,155600,86859230,2750,2750,2750,2750,0
20231214,155500,86859230,2750,2750,2750,2750,0
20231214,155400,86859230,2750,2750,2750,2750,0
20231214,155300,86859230,2750,2750,2750,2750,0
20231214,155200,86859230,2750,2750,2750,2750,0
20231214,155100,86859230,2750,2750,2750,2750,0
20231214,155000,86859230,2750,2750,2750,2750,389
20231214,154900,86859230,2750,2750,2750,2750,0
20231214,154800,86859230,2750,2750,2750,2750,0
20231214,154700,86859230,2750,2750,2750,2750,0
20231214,154600,86859230,2750,2750,2750,2750,0
20231214,154500,86859230,2750,2750,2750,2750,0
20231214,154400,86859230,2750,2750,2750,2750,0
20231214,154300,86859230,2750,2750,2750,2750,0
20231214,154200,86859230,2750,2750,2750,2750,0
20231214,154100,86859230,2750,2750,2750,2750,0
20231214,154000,86859230,2750,2750,2750,2750,0
20231214,153900,86859230,2750,2750,2750,2750,0
20231214,153800,86859230,2750,2750,2750,2750,0
20231214,153700,86859230,2750,2750,2750,2750,0
20231214,153600,86859230,2750,2750,2750,2750,0
20231214,153500,86859230,2750,2750,2750,2750,0
20231214,153400,86859230,2750,2750,2750,2750,0
20231214,153300,86859230,2750,2750,2750,2750,0
20231214,153200,86859230,2750,2750,2750,2750,0
20231214,153100,86859230,2750,2750,2750,2750,0
20231214,153000,86859230,2750,2750,2750,2750,389
20231214,152900,85789480,2750,2750,2750,2750,0
20231214,152800,85789480,2750,2750,2750,2750,0
20231214,152700,85789480,2750,2750,2750,2750,0
20231214,152600,85789480,2750,2750,2750,2750,0
20231214,152500,85789480,2750,2750,2750,2750,0
20231214,152400,85789480,2750,2750,2750,2750,0
20231214,152300,85789480,2750,2750,2750,2750,0
20231214,152200,85789480,2750,2750,2750,2750,0
20231214,152100,85789480,2750,2750,2750,2750,0
20231214,152000,85789480,2750,2750,2750,2750,0
20231214,151900,85789480,2750,2750,2750,2750,0
20231214,151800,85789480,2750,2745,2750,2745,501
20231214,151700,84414230,2740,2740,2740,2740,1125
20231214,151600,81331730,2740,2740,2740,2740,0
20231214,151500,81331730,2740,2740,2740,2740,1
20231214,151400,81328990,2735,2735,2735,2735,0
20231214,151300,81328990,2735,2735,2735,2735,192
20231214,151200,80803870,2735,2735,2735,2735,591
20231214,151100,79187485,2735,2735,2735,2735,0
20231214,151000,79187485,2735,2730,2735,2730,52
20231214,150900,79045435,2735,2735,2735,2735,470
20231214,150800,77759985,2730,2730,2730,2730,1
20231214,150700,77757255,2735,2735,2735,2735,0
20231214,150600,77757255,2735,2735,2735,2735,0
20231214,150500,77757255,2735,2735,2735,2735,0
20231214,150400,77757255,2735,2735,2735,2735,0
20231214,150300,77757255,2735,2735,2735,2735,0
20231214,150200,77757255,2735,2735,2735,2735,0
20231214,150100,77757255,2735,2735,2735,2735,0
20231214,150000,77757255,2735,2735,2735,2735,1
20231214,145900,77754520,2730,2730,2730,2730,0
20231214,145800,77754520,2730,2735,2735,2730,41
20231214,145700,77642390,2735,2735,2735,2735,0
20231214,145600,77642390,2735,2735,2735,2735,0
20231214,145500,77642390,2735,2735,2735,2735,0
20231214,145400,77642390,2735,2735,2735,2735,0
20231214,145300,77642390,2735,2735,2735,2735,0
20231214,145200,77642390,2735,2735,2735,2735,0
20231214,145100,77642390,2735,2735,2735,2735,0
20231214,145000,77642390,2735,2735,2735,2735,0
20231214,144900,77642390,2735,2735,2735,2735,0
20231214,144800,77642390,2735,2735,2735,2735,0
20231214,144700,77642390,2735,2735,2735,2735,0
20231214,144600,77642390,2735,2735,2735,2735,0
20231214,144500,77642390,2735,2735,2735,2735,0
20231214,144400,77642390,2735,2735,2735,2735,0
20231214,144300,77642390,2735,2735,2735,2735,0
20231214,144200,77642390,2735,2735,2735,2735,0
20231214,144100,77642390,2735,2735,2735,2735,0
20231214,144000,77642390,2735,2735,2735,2735,0
20231214,143900,77642390,2735,2735,2735,2735,0
20231214,143800,77642390,2735,2735,2735,2735,50
20231214,143700,77505640,2735,2735,2735,2735,19
20231214,143600,77453675,2730,2730,2730,2730,0
20231214,143500,77453675,2730,2730,2730,2730,0
20231214,143400,77453675,2730,2730,2730,2730,0
20231214,143300,77453675,2730,2730,2730,2730,20
20231214,143200,77399075,2730,2730,2730,2730,10
20231214,143100,77371775,2730,2730,2730,2730,20
20231214,143000,77317175,2735,2735,2735,2735,0
20231214,142900,77317175,2735,2735,2735,2735,0
20231214,142800,77317175,2735,2735,2735,2735,1
20231214,142700,77314440,2730,2735,2735,2730,504
20231214,142600,75938500,2735,2735,2735,2735,0
20231214,142500,75938500,2735,2735,2735,2735,0
20231214,142400,75938500,2735,2735,2735,2735,0
20231214,142300,75938500,2735,2735,2735,2735,0
20231214,142200,75938500,2735,2735,2735,2735,0
20231214,142100,75938500,2735,2735,2735,2735,0
20231214,142000,75938500,2735,2735,2735,2735,0
20231214,141900,75938500,2735,2735,2735,2735,0
20231214,141800,75938500,2735,2735,2735,2735,0
20231214,141700,75938500,2735,2735,2735,2735,0
20231214,141600,75938500,2735,2735,2735,2735,0
20231214,141500,75938500,2735,2735,2735,2735,151
20231214,141400,75525515,2735,2735,2735,2735,0
20231214,141300,75525515,2735,2735,2735,2735,490
20231214,141200,74185365,2740,2740,2740,2740,0
20231214,141100,74185365,2740,2740,2740,2740,4
20231214,141000,74174405,2740,2740,2740,2740,30
20231214,140900,74092205,2735,2740,2740,2735,14
20231214,140800,74053910,2735,2735,2735,2735,1121
20231214,140700,70987975,2735,2735,2735,2735,300
20231214,140600,70167475,2735,2735,2735,2735,50
20231214,140500,70030725,2735,2735,2735,2735,0
20231214,140400,70030725,2735,2735,2735,2735,0
20231214,140300,70030725,2735,2735,2735,2735,0
20231214,140200,70030725,2735,2735,2735,2735,0
20231214,140100,70030725,2735,2735,2735,2735,0
20231214,140000,70030725,2735,2735,2735,2735,0
20231214,135900,70030725,2735,2735,2735,2735,0
20231214,135800,70030725,2735,2735,2735,2735,0
20231214,135700,70030725,2735,2735,2735,2735,0
20231214,135600,70030725,2735,2735,2735,2735,0
20231214,135500,70030725,2735,2735,2735,2735,0
20231214,135400,70030725,2735,2735,2735,2735,0
20231214,135300,70030725,2735,2735,2735,2735,0
20231214,135200,70030725,2735,2735,2735,2735,6
20231214,135100,70014315,2730,2730,2730,2730,0
20231214,135000,70014315,2730,2730,2730,2730,0
20231214,134900,70014315,2730,2730,2730,2730,1
20231214,134800,70011585,2730,2730,2730,2730,0
20231214,134700,70011585,2730,2730,2730,2730,0
20231214,134600,70011585,2730,2730,2730,2730,7
20231214,134500,69992475,2735,2735,2735,2735,0
20231214,134400,69992475,2735,2735,2735,2735,0
20231214,134300,69992475,2735,2735,2735,2735,0
20231214,134200,69992475,2735,2735,2735,2735,0
20231214,134100,69992475,2735,2735,2735,2735,1
20231214,134000,69989740,2730,2730,2730,2730,0
20231214,133900,69989740,2730,2730,2730,2730,15
20231214,133800,69948790,2730,2730,2730,2730,0
20231214,133700,69948790,2730,2730,2730,2730,0
20231214,133600,69948790,2730,2730,2730,2730,0
20231214,133500,69948790,2730,2730,2730,2730,155
20231214,133400,69525640,2735,2735,2735,2735,0
20231214,133300,69525640,2735,2735,2735,2735,0
20231214,133200,69525640,2735,2735,2735,2735,0
20231214,133100,69525640,2735,2735,2735,2735,0
20231214,133000,69525640,2735,2735,2735,2735,0
20231214,132900,69525640,2735,2735,2735,2735,0
20231214,132800,69525640,2735,2735,2735,2735,0
20231214,132700,69525640,2735,2735,2735,2735,0
20231214,132600,69525640,2735,2735,2735,2735,40
20231214,132500,69416240,2735,2735,2735,2735,20
20231214,132400,69361540,2735,2735,2735,2735,0
20231214,132300,69361540,2735,2735,2735,2735,0
20231214,132200,69361540,2735,2735,2735,2735,0
20231214,132100,69361540,2735,2735,2735,2735,5
20231214,132000,69347865,2735,2735,2735,2735,0
20231214,131900,69347865,2735,2735,2735,2735,0
20231214,131800,69347865,2735,2735,2735,2735,0
20231214,131700,69347865,2735,2730,2735,2730,2
20231214,131600,69342400,2730,2730,2730,2730,0
20231214,131500,69342400,2730,2730,2730,2730,19
20231214,131400,69290530,2730,2730,2730,2730,100
20231214,131300,69017530,2730,2730,2730,2730,0
20231214,131200,69017530,2730,2725,2730,2725,12
20231214,131100,68984775,2730,2730,2730,2730,0
20231214,131000,68984775,2730,2730,2730,2730,0
20231214,130900,68984775,2730,2730,2730,2730,0
20231214,130800,68984775,2730,2730,2730,2730,0
20231214,130700,68984775,2730,2730,2730,2730,0
20231214,130600,68984775,2730,2730,2730,2730,0
20231214,130500,68984775,2730,2730,2730,2730,0
20231214,130400,68984775,2730,2730,2730,2730,0
20231214,130300,68984775,2730,2725,2730,2725,2
20231214,130200,68979320,2725,2725,2725,2725,0
20231214,130100,68979320,2725,2725,2725,2725,0
20231214,130000,68979320,2725,2725,2725,2725,0
20231214,125900,68979320,2725,2725,2725,2725,110
20231214,125800,68679570,2725,2725,2725,2725,1000
20231214,125700,65954570,2725,2725,2725,2725,0
20231214,125600,65954570,2725,2725,2725,2725,0
20231214,125500,65954570,2725,2725,2725,2725,0
20231214,125400,65954570,2725,2725,2725,2725,0
20231214,125300,65954570,2725,2725,2725,2725,0
20231214,125200,65954570,2725,2725,2725,2725,0
20231214,125100,65954570,2725,2725,2725,2725,0
20231214,125000,65954570,2725,2725,2725,2725,0
20231214,124900,65954570,2725,2725,2725,2725,0
20231214,124800,65954570,2725,2725,2725,2725,0
20231214,124700,65954570,2725,2725,2725,2725,0
20231214,124600,65954570,2725,2725,2725,2725,200
20231214,124500,65409570,2730,2730,2730,2730,0
20231214,124400,65409570,2730,2730,2730,2730,1
20231214,124300,65406840,2730,2730,2730,2730,0
20231214,124200,65406840,2730,2730,2730,2730,0
20231214,124100,65406840,2730,2730,2730,2730,0
20231214,124000,65406840,2730,2730,2730,2730,4
20231214,123900,65395920,2725,2725,2725,2725,0
20231214,123800,65395920,2725,2725,2725,2725,0
20231214,123700,65395920,2725,2725,2725,2725,0
20231214,123600,65395920,2725,2725,2725,2725,0
20231214,123500,65395920,2725,2725,2725,2725,270
20231214,123400,64660170,2725,2725,2725,2725,51
20231214,123300,64521195,2725,2725,2725,2725,50
20231214,123200,64384945,2725,2725,2725,2725,0
20231214,123100,64384945,2725,2725,2725,2725,0
20231214,123000,64384945,2725,2725,2725,2725,20
20231214,122900,64330445,2725,2725,2725,2725,10
20231214,122800,64303195,2725,2725,2725,2725,0
20231214,122700,64303195,2725,2725,2725,2725,0
20231214,122600,64303195,2725,2725,2725,2725,0
20231214,122500,64303195,2725,2725,2725,2725,0
20231214,122400,64303195,2725,2725,2725,2725,0
20231214,122300,64303195,2725,2725,2725,2725,10
20231214,122200,64275945,2725,2725,2725,2725,0
20231214,122100,64275945,2725,2725,2725,2725,0
20231214,122000,64275945,2725,2725,2725,2725,10
20231214,121900,64248695,2730,2725,2730,2725,51
20231214,121800,64109715,2725,2725,2725,2725,0
20231214,121700,64109715,2725,2725,2725,2725,0
20231214,121600,64109715,2725,2725,2725,2725,0
20231214,121500,64109715,2725,2725,2725,2725,0
20231214,121400,64109715,2725,2725,2725,2725,0
20231214,121300,64109715,2725,2725,2725,2725,0
20231214,121200,64109715,2725,2725,2725,2725,0
20231214,121100,64109715,2725,2725,2725,2725,0
20231214,121000,64109715,2725,2725,2725,2725,206
20231214,120900,63548365,2725,2725,2725,2725,0
20231214,120800,63548365,2725,2725,2725,2725,0
20231214,120700,63548365,2725,2725,2725,2725,0
20231214,120600,63548365,2725,2725,2725,2725,0
20231214,120500,63548365,2725,2725,2725,2725,0
20231214,120400,63548365,2725,2725,2725,2725,0
20231214,120300,63548365,2725,2725,2725,2725,0
20231214,120200,63548365,2725,2725,2725,2725,0
20231214,120100,63548365,2725,2725,2725,2725,0
20231214,120000,63548365,2725,2725,2725,2725,0
20231214,115900,63548365,2725,2725,2725,2725,94
20231214,115800,63292215,2725,2725,2725,2725,500
20231214,115700,61929715,2725,2725,2725,2725,0
20231214,115600,61929715,2725,2725,2725,2725,0
20231214,115500,61929715,2725,2725,2725,2725,0
20231214,115400,61929715,2725,2725,2725,2725,0
20231214,115300,61929715,2725,2725,2725,2725,0
20231214,115200,61929715,2725,2725,2725,2725,142
20231214,115100,61542765,2730,2730,2730,2730,5
20231214,115000,61529115,2730,2730,2730,2730,0
20231214,114900,61529115,2730,2730,2730,2730,0
20231214,114800,61529115,2730,2730,2730,2730,20
20231214,114700,61474515,2730,2730,2730,2730,381
20231214,114600,60434385,2730,2730,2730,2730,0
20231214,114500,60434385,2730,2730,2730,2730,0
20231214,114400,60434385,2730,2730,2730,2730,0
20231214,114300,60434385,2730,2730,2730,2730,0
20231214,114200,60434385,2730,2730,2730,2730,99
20231214,114100,60164115,2730,2730,2730,2730,0
20231214,114000,60164115,2730,2730,2730,2730,0
20231214,113900,60164115,2730,2730,2730,2730,100
20231214,113800,59891115,2735,2735,2735,2735,1
20231214,113700,59888380,2730,2730,2730,2730,0
20231214,113600,59888380,2730,2730,2730,2730,0
20231214,113500,59888380,2730,2730,2730,2730,100
20231214,113400,59615380,2730,2730,2730,2730,0
20231214,113300,59615380,2730,2730,2730,2730,3
20231214,113200,59607190,2735,2735,2735,2735,0
20231214,113100,59607190,2735,2735,2735,2735,0
20231214,113000,59607190,2735,2735,2735,2735,1
20231214,112900,59604455,2730,2730,2730,2730,0
20231214,112800,59604455,2730,2730,2730,2730,0
20231214,112700,59604455,2730,2730,2730,2730,0
20231214,112600,59604455,2730,2735,2735,2730,122
20231214,112500,59271285,2730,2730,2730,2730,0
20231214,112400,59271285,2730,2730,2730,2730,0
20231214,112300,59271285,2730,2730,2730,2730,100
20231214,112200,58998285,2730,2730,2730,2730,450
20231214,112100,57769785,2735,2735,2735,2735,1
20231214,112000,57767050,2730,2730,2730,2730,5
20231214,111900,57753400,2735,2735,2735,2735,0
20231214,111800,57753400,2735,2735,2735,2735,0
20231214,111700,57753400,2735,2735,2735,2735,0
20231214,111600,57753400,2735,2735,2735,2735,0
20231214,111500,57753400,2735,2735,2735,2735,0
20231214,111400,57753400,2735,2735,2735,2735,0
20231214,111300,57753400,2735,2735,2735,2735,0
20231214,111200,57753400,2735,2735,2735,2735,0
20231214,111100,57753400,2735,2735,2735,2735,10
20231214,111000,57726050,2735,2735,2735,2735,0
20231214,110900,57726050,2735,2735,2735,2735,0
20231214,110800,57726050,2735,2735,2735,2735,0
20231214,110700,57726050,2735,2735,2735,2735,0
20231214,110600,57726050,2735,2735,2735,2735,0
20231214,110500,57726050,2735,2735,2735,2735,0
20231214,110400,57726050,2735,2735,2735,2735,0
20231214,110300,57726050,2735,2735,2735,2735,0
20231214,110200,57726050,2735,2735,2735,2735,0
20231214,110100,57726050,2735,2735,2735,2735,0
20231214,110000,57726050,2735,2735,2735,2735,0
20231214,105900,57726050,2735,2735,2735,2735,0
20231214,105800,57726050,2735,2735,2735,2735,1
20231214,105700,57723315,2725,2725,2725,2725,0
20231214,105600,57723315,2725,2730,2730,2725,137
20231214,105500,57349420,2730,2730,2730,2730,0
20231214,105400,57349420,2730,2730,2730,2730,0
20231214,105300,57349420,2730,2730,2730,2730,40
20231214,105200,57240220,2735,2735,2735,2735,0
20231214,105100,57240220,2735,2735,2735,2735,8
20231214,105000,57218340,2735,2735,2735,2735,0
20231214,104900,57218340,2735,2735,2735,2735,0
20231214,104800,57218340,2735,2735,2735,2735,0
20231214,104700,57218340,2735,2735,2735,2735,0
20231214,104600,57218340,2735,2735,2735,2735,0
20231214,104500,57218340,2735,2735,2735,2735,0
20231214,104400,57218340,2735,2735,2735,2735,0
20231214,104300,57218340,2735,2730,2735,2730,1211
20231214,104200,53912290,2730,2725,2730,2725,2665
20231214,104100,46636845,2730,2730,2730,2730,0
20231214,104000,46636845,2730,2730,2730,2730,1
20231214,103900,46634115,2725,2725,2725,2725,30
20231214,103800,46552365,2730,2730,2730,2730,0
20231214,103700,46552365,2730,2730,2730,2730,1
20231214,103600,46549635,2725,2720,2725,2720,426
20231214,103500,45389425,2720,2725,2725,2720,20
20231214,103400,45334935,2720,2720,2720,2720,83
20231214,103300,45109175,2720,2720,2720,2720,51
20231214,103200,44970455,2720,2725,2725,2720,181
20231214,103100,44478110,2720,2720,2720,2720,1
20231214,103000,44475390,2720,2720,2720,2720,0
20231214,102900,44475390,2720,2720,2720,2720,0
20231214,102800,44475390,2720,2720,2720,2720,0
20231214,102700,44475390,2720,2720,2720,2720,141
20231214,102600,44091870,2725,2725,2725,2725,0
20231214,102500,44091870,2725,2725,2725,2725,5
20231214,102400,44078245,2725,2725,2725,2725,0
20231214,102300,44078245,2725,2725,2725,2725,1
20231214,102200,44075520,2725,2725,2725,2725,0
20231214,102100,44075520,2725,2725,2725,2725,1
20231214,102000,44072795,2720,2720,2720,2720,1
20231214,101900,44070075,2720,2720,2720,2720,0
20231214,101800,44070075,2720,2720,2720,2720,500
20231214,101700,42710075,2720,2720,2720,2720,0
20231214,101600,42710075,2720,2720,2720,2720,0
20231214,101500,42710075,2720,2725,2725,2720,2220
20231214,101400,36668625,2725,2725,2725,2725,0
20231214,101300,36668625,2725,2725,2725,2725,0
20231214,101200,36668625,2725,2725,2725,2725,0
20231214,101100,36668625,2725,2725,2725,2725,518
20231214,101000,35257075,2730,2730,2730,2730,0
20231214,100900,35257075,2730,2730,2730,2730,1
20231214,100800,35254345,2730,2730,2730,2730,0
20231214,100700,35254345,2730,2730,2730,2730,0
20231214,100600,35254345,2730,2730,2730,2730,0
20231214,100500,35254345,2730,2730,2730,2730,5
20231214,100400,35240695,2730,2730,2730,2730,0
20231214,100300,35240695,2730,2730,2730,2730,6
20231214,100200,35224315,2730,2730,2730,2730,5
20231214,100100,35210665,2730,2730,2730,2730,0
20231214,100000,35210665,2730,2730,2730,2730,10
20231214,095900,35183365,2730,2730,2730,2730,0
20231214,095800,35183365,2730,2730,2730,2730,0
20231214,095700,35183365,2730,2730,2730,2730,1
20231214,095600,35180635,2730,2730,2730,2730,1
20231214,095500,35177905,2730,2730,2730,2730,0
20231214,095400,35177905,2730,2730,2730,2730,0
20231214,095300,35177905,2730,2730,2730,2730,0
20231214,095200,35177905,2730,2730,2730,2730,0
20231214,095100,35177905,2730,2730,2730,2730,11
20231214,095000,35147875,2730,2735,2735,2730,9
20231214,094900,35123265,2730,2730,2730,2730,892
20231214,094800,32688105,2730,2730,2730,2730,0
20231214,094700,32688105,2730,2730,2730,2730,10
20231214,094600,32660805,2730,2725,2730,2725,71
20231214,094500,32467230,2725,2725,2725,2725,0
20231214,094400,32467230,2725,2730,2730,2725,70
20231214,094300,32276380,2725,2725,2725,2725,339
20231214,094200,31352605,2725,2725,2725,2725,1
20231214,094100,31349880,2725,2725,2725,2725,0
20231214,094000,31349880,2725,2725,2725,2725,371
20231214,093900,30338905,2730,2730,2730,2730,111
20231214,093800,30035875,2730,2730,2730,2730,58
20231214,093700,29877535,2730,2730,2730,2730,891
20231214,093600,27445105,2730,2730,2730,2730,0
20231214,093500,27445105,2730,2730,2730,2730,1
20231214,093400,27442375,2730,2730,2730,2730,0
20231214,093300,27442375,2730,2730,2730,2730,0
20231214,093200,27442375,2730,2730,2730,2730,0
20231214,093100,27442375,2730,2730,2730,2730,14
20231214,093000,27404155,2730,2730,2730,2730,163
20231214,092900,26959165,2730,2730,2730,2730,116
20231214,092800,26642485,2730,2730,2730,2730,0
20231214,092700,26642485,2730,2730,2730,2730,182
20231214,092600,26145625,2730,2730,2730,2730,0
20231214,092500,26145625,2730,2730,2730,2730,0
20231214,092400,26145625,2730,2730,2730,2730,17
20231214,092300,26099215,2725,2725,2725,2725,0
20231214,092200,26099215,2725,2730,2730,2725,501
20231214,092100,24733815,2730,2750,2750,2720,4764
20231214,092000,11736030,2770,2770,2770,2770,274
20231214,091900,10977050,2770,2770,2770,2770,0
20231214,091800,10977050,2770,2770,2770,2770,0
20231214,091700,10977050,2770,2770,2770,2770,0
20231214,091600,10977050,2770,2770,2770,2770,0
20231214,091500,10977050,2770,2770,2770,2770,1
20231214,091400,10974280,2765,2765,2765,2765,0
20231214,091300,10974280,2765,2765,2765,2765,267
20231214,091200,10236025,2770,2770,2770,2770,0
20231214,091100,10236025,2770,2770,2770,2770,0
20231214,091000,10236025,2770,2770,2770,2770,0
20231214,090900,10236025,2770,2770,2770,2770,0
20231214,090800,10236025,2770,2770,2770,2770,1
20231214,090700,10233255,2765,2765,2765,2765,0
20231214,090600,10233255,2765,2760,2765,2760,733
20231214,090500,8207175,2760,2760,2760,2760,0
20231214,090400,8207175,2760,2760,2760,2760,0
20231214,090300,8207175,2760,2760,2760,2760,1
20231214,090200,8204415,2745,2745,2745,2745,270
20231214,090100,7463265,2740,2750,2750,2740,1887
20231214,090000,2276235,2750,2750,2750,2745,829