KissMeData/041460/min/candle-20231215.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231215,192300,398558930,4030,4030,4030,4030,426
20231215,192200,398558930,4030,4030,4030,4030,0
20231215,192100,398558930,4030,4030,4030,4030,0
20231215,192000,398558930,4030,4030,4030,4030,0
20231215,191900,398558930,4030,4030,4030,4030,0
20231215,191800,398558930,4030,4030,4030,4030,0
20231215,191700,398558930,4030,4030,4030,4030,0
20231215,191600,398558930,4030,4030,4030,4030,0
20231215,191500,398558930,4030,4030,4030,4030,0
20231215,191400,398558930,4030,4030,4030,4030,0
20231215,191300,398558930,4030,4030,4030,4030,0
20231215,191200,398558930,4030,4030,4030,4030,0
20231215,191100,398558930,4030,4030,4030,4030,0
20231215,191000,398558930,4030,4030,4030,4030,0
20231215,190900,398558930,4030,4030,4030,4030,0
20231215,190800,398558930,4030,4030,4030,4030,0
20231215,190700,398558930,4030,4030,4030,4030,0
20231215,190600,398558930,4030,4030,4030,4030,0
20231215,190500,398558930,4030,4030,4030,4030,0
20231215,190400,398558930,4030,4030,4030,4030,0
20231215,190300,398558930,4030,4030,4030,4030,0
20231215,190200,398558930,4030,4030,4030,4030,0
20231215,190100,398558930,4030,4030,4030,4030,0
20231215,190000,398558930,4030,4030,4030,4030,0
20231215,185900,398558930,4030,4030,4030,4030,0
20231215,185800,398558930,4030,4030,4030,4030,0
20231215,185700,398558930,4030,4030,4030,4030,0
20231215,185600,398558930,4030,4030,4030,4030,0
20231215,185500,398558930,4030,4030,4030,4030,0
20231215,185400,398558930,4030,4030,4030,4030,0
20231215,185300,398558930,4030,4030,4030,4030,426
20231215,185200,398558930,4030,4030,4030,4030,0
20231215,185100,398558930,4030,4030,4030,4030,0
20231215,185000,398558930,4030,4030,4030,4030,0
20231215,184900,398558930,4030,4030,4030,4030,0
20231215,184800,398558930,4030,4030,4030,4030,0
20231215,184700,398558930,4030,4030,4030,4030,0
20231215,184600,398558930,4030,4030,4030,4030,0
20231215,184500,398558930,4030,4030,4030,4030,0
20231215,184400,398558930,4030,4030,4030,4030,0
20231215,184300,398558930,4030,4030,4030,4030,0
20231215,184200,398558930,4030,4030,4030,4030,0
20231215,184100,398558930,4030,4030,4030,4030,0
20231215,184000,398558930,4030,4030,4030,4030,0
20231215,183900,398558930,4030,4030,4030,4030,0
20231215,183800,398558930,4030,4030,4030,4030,0
20231215,183700,398558930,4030,4030,4030,4030,0
20231215,183600,398558930,4030,4030,4030,4030,0
20231215,183500,398558930,4030,4030,4030,4030,0
20231215,183400,398558930,4030,4030,4030,4030,0
20231215,183300,398558930,4030,4030,4030,4030,0
20231215,183200,398558930,4030,4030,4030,4030,0
20231215,183100,398558930,4030,4030,4030,4030,0
20231215,183000,398558930,4030,4030,4030,4030,0
20231215,182900,398558930,4030,4030,4030,4030,0
20231215,182800,398558930,4030,4030,4030,4030,0
20231215,182700,398558930,4030,4030,4030,4030,0
20231215,182600,398558930,4030,4030,4030,4030,0
20231215,182500,398558930,4030,4030,4030,4030,0
20231215,182400,398558930,4030,4030,4030,4030,0
20231215,182300,398558930,4030,4030,4030,4030,426
20231215,182200,398558930,4030,4030,4030,4030,0
20231215,182100,398558930,4030,4030,4030,4030,0
20231215,182000,398558930,4030,4030,4030,4030,0
20231215,181900,398558930,4030,4030,4030,4030,0
20231215,181800,398558930,4030,4030,4030,4030,0
20231215,181700,398558930,4030,4030,4030,4030,0
20231215,181600,398558930,4030,4030,4030,4030,0
20231215,181500,398558930,4030,4030,4030,4030,0
20231215,181400,398558930,4030,4030,4030,4030,0
20231215,181300,398558930,4030,4030,4030,4030,0
20231215,181200,398558930,4030,4030,4030,4030,0
20231215,181100,398558930,4030,4030,4030,4030,0
20231215,181000,398558930,4030,4030,4030,4030,0
20231215,180900,398558930,4030,4030,4030,4030,0
20231215,180800,398558930,4030,4030,4030,4030,0
20231215,180700,398558930,4030,4030,4030,4030,0
20231215,180600,398558930,4030,4030,4030,4030,0
20231215,180500,398558930,4030,4030,4030,4030,0
20231215,180400,398558930,4030,4030,4030,4030,0
20231215,180300,398558930,4030,4030,4030,4030,0
20231215,180200,398558930,4030,4030,4030,4030,0
20231215,180100,398558930,4030,4030,4030,4030,0
20231215,180000,398558930,4030,4030,4030,4030,0
20231215,175900,398558930,4030,4030,4030,4030,0
20231215,175800,398558930,4030,4030,4030,4030,0
20231215,175700,398558930,4030,4030,4030,4030,0
20231215,175600,398558930,4030,4030,4030,4030,0
20231215,175500,398558930,4030,4030,4030,4030,0
20231215,175400,398558930,4030,4030,4030,4030,0
20231215,175300,398558930,4030,4030,4030,4030,426
20231215,175200,398558930,4030,4030,4030,4030,0
20231215,175100,398558930,4030,4030,4030,4030,0
20231215,175000,398558930,4030,4030,4030,4030,0
20231215,174900,398558930,4030,4030,4030,4030,0
20231215,174800,398558930,4030,4030,4030,4030,0
20231215,174700,398558930,4030,4030,4030,4030,0
20231215,174600,398558930,4030,4030,4030,4030,0
20231215,174500,398558930,4030,4030,4030,4030,0
20231215,174400,398558930,4030,4030,4030,4030,0
20231215,174300,398558930,4030,4030,4030,4030,0
20231215,174200,398558930,4030,4030,4030,4030,0
20231215,174100,398558930,4030,4030,4030,4030,0
20231215,174000,398558930,4030,4030,4030,4030,0
20231215,173900,398558930,4030,4030,4030,4030,0
20231215,173800,398558930,4030,4030,4030,4030,0
20231215,173700,398558930,4030,4030,4030,4030,0
20231215,173600,398558930,4030,4030,4030,4030,0
20231215,173500,398558930,4030,4030,4030,4030,0
20231215,173400,398558930,4030,4030,4030,4030,0
20231215,173300,398558930,4030,4030,4030,4030,0
20231215,173200,398558930,4030,4030,4030,4030,0
20231215,173100,398558930,4030,4030,4030,4030,0
20231215,173000,398558930,4030,4030,4030,4030,0
20231215,172900,398558930,4030,4030,4030,4030,0
20231215,172800,398558930,4030,4030,4030,4030,0
20231215,172700,398558930,4030,4030,4030,4030,0
20231215,172600,398558930,4030,4030,4030,4030,0
20231215,172500,398558930,4030,4030,4030,4030,0
20231215,172400,398558930,4030,4030,4030,4030,0
20231215,172300,398558930,4030,4030,4030,4030,426
20231215,172200,398558930,4030,4030,4030,4030,0
20231215,172100,398558930,4030,4030,4030,4030,0
20231215,172000,398558930,4030,4030,4030,4030,0
20231215,171900,398558930,4030,4030,4030,4030,0
20231215,171800,398558930,4030,4030,4030,4030,0
20231215,171700,398558930,4030,4030,4030,4030,0
20231215,171600,398558930,4030,4030,4030,4030,0
20231215,171500,398558930,4030,4030,4030,4030,0
20231215,171400,398558930,4030,4030,4030,4030,0
20231215,171300,398558930,4030,4030,4030,4030,0
20231215,171200,398558930,4030,4030,4030,4030,0
20231215,171100,398558930,4030,4030,4030,4030,0
20231215,171000,398558930,4030,4030,4030,4030,0
20231215,170900,398558930,4030,4030,4030,4030,0
20231215,170800,398558930,4030,4030,4030,4030,0
20231215,170700,398558930,4030,4030,4030,4030,0
20231215,170600,398558930,4030,4030,4030,4030,0
20231215,170500,398558930,4030,4030,4030,4030,0
20231215,170400,398558930,4030,4030,4030,4030,0
20231215,170300,398558930,4030,4030,4030,4030,0
20231215,170200,398558930,4030,4030,4030,4030,0
20231215,170100,398558930,4030,4030,4030,4030,0
20231215,170000,398558930,4030,4030,4030,4030,0
20231215,165900,398558930,4030,4030,4030,4030,0
20231215,165800,398558930,4030,4030,4030,4030,0
20231215,165700,398558930,4030,4030,4030,4030,0
20231215,165600,398558930,4030,4030,4030,4030,0
20231215,165500,398558930,4030,4030,4030,4030,0
20231215,165400,398558930,4030,4030,4030,4030,0
20231215,165300,398558930,4030,4030,4030,4030,426
20231215,165200,398558930,4030,4030,4030,4030,0
20231215,165100,398558930,4030,4030,4030,4030,0
20231215,165000,398558930,4030,4030,4030,4030,0
20231215,164900,398558930,4030,4030,4030,4030,0
20231215,164800,398558930,4030,4030,4030,4030,0
20231215,164700,398558930,4030,4030,4030,4030,0
20231215,164600,398558930,4030,4030,4030,4030,0
20231215,164500,398558930,4030,4030,4030,4030,0
20231215,164400,398558930,4030,4030,4030,4030,0
20231215,164300,398558930,4030,4030,4030,4030,0
20231215,164200,398558930,4030,4030,4030,4030,0
20231215,164100,398558930,4030,4030,4030,4030,0
20231215,164000,398558930,4030,4030,4030,4030,0
20231215,163900,398558930,4030,4030,4030,4030,0
20231215,163800,398558930,4030,4030,4030,4030,0
20231215,163700,398558930,4030,4030,4030,4030,0
20231215,163600,398558930,4030,4030,4030,4030,0
20231215,163500,398558930,4030,4030,4030,4030,0
20231215,163400,398558930,4030,4030,4030,4030,0
20231215,163300,398558930,4030,4030,4030,4030,0
20231215,163200,398558930,4030,4030,4030,4030,0
20231215,163100,398558930,4030,4030,4030,4030,0
20231215,163000,398558930,4030,4030,4030,4030,0
20231215,162900,398558930,4030,4030,4030,4030,0
20231215,162800,398558930,4030,4030,4030,4030,0
20231215,162700,398558930,4030,4030,4030,4030,0
20231215,162600,398558930,4030,4030,4030,4030,0
20231215,162500,398558930,4030,4030,4030,4030,0
20231215,162400,398558930,4030,4030,4030,4030,0
20231215,162300,398558930,4030,4030,4030,4030,426
20231215,162200,398558930,4030,4030,4030,4030,0
20231215,162100,398558930,4030,4030,4030,4030,0
20231215,162000,398558930,4030,4030,4030,4030,0
20231215,161900,398558930,4030,4030,4030,4030,0
20231215,161800,398558930,4030,4030,4030,4030,0
20231215,161700,398558930,4030,4030,4030,4030,0
20231215,161600,398558930,4030,4030,4030,4030,0
20231215,161500,398558930,4030,4030,4030,4030,0
20231215,161400,398558930,4030,4030,4030,4030,0
20231215,161300,398558930,4030,4030,4030,4030,0
20231215,161200,398558930,4030,4030,4030,4030,0
20231215,161100,398558930,4030,4030,4030,4030,0
20231215,161000,398558930,4030,4030,4030,4030,0
20231215,160900,398558930,4030,4030,4030,4030,0
20231215,160800,398558930,4030,4030,4030,4030,0
20231215,160700,398558930,4030,4030,4030,4030,0
20231215,160600,398558930,4030,4030,4030,4030,0
20231215,160500,398558930,4030,4030,4030,4030,0
20231215,160400,398558930,4030,4030,4030,4030,0
20231215,160300,398558930,4030,4030,4030,4030,0
20231215,160200,398558930,4030,4030,4030,4030,0
20231215,160100,398558930,4030,4030,4030,4030,0
20231215,160000,398558930,4030,4030,4030,4030,0
20231215,155900,398558930,4030,4030,4030,4030,0
20231215,155800,398558930,4030,4030,4030,4030,0
20231215,155700,398558930,4030,4030,4030,4030,0
20231215,155600,398558930,4030,4030,4030,4030,0
20231215,155500,398558930,4030,4030,4030,4030,0
20231215,155400,398558930,4030,4030,4030,4030,0
20231215,155300,398558930,4030,4030,4030,4030,426
20231215,155200,398558930,4030,4030,4030,4030,0
20231215,155100,398558930,4030,4030,4030,4030,0
20231215,155000,398558930,4030,4030,4030,4030,0
20231215,154900,398558930,4030,4030,4030,4030,0
20231215,154800,398558930,4030,4030,4030,4030,0
20231215,154700,398558930,4030,4030,4030,4030,0
20231215,154600,398558930,4030,4030,4030,4030,0
20231215,154500,398558930,4030,4030,4030,4030,0
20231215,154400,398558930,4030,4030,4030,4030,0
20231215,154300,398558930,4030,4030,4030,4030,0
20231215,154200,398558930,4030,4030,4030,4030,0
20231215,154100,398558930,4030,4030,4030,4030,0
20231215,154000,398558930,4030,4030,4030,4030,0
20231215,153900,398558930,4030,4030,4030,4030,0
20231215,153800,398558930,4030,4030,4030,4030,0
20231215,153700,398558930,4030,4030,4030,4030,0
20231215,153600,398558930,4030,4030,4030,4030,0
20231215,153500,398558930,4030,4030,4030,4030,0
20231215,153400,398558930,4030,4030,4030,4030,0
20231215,153300,398558930,4030,4030,4030,4030,0
20231215,153200,398558930,4030,4030,4030,4030,0
20231215,153100,398558930,4030,4030,4030,4030,0
20231215,153000,398558930,4030,4030,4030,4030,426
20231215,152900,396842150,4030,4030,4030,4030,0
20231215,152800,396842150,4030,4030,4030,4030,0
20231215,152700,396842150,4030,4030,4030,4030,0
20231215,152600,396842150,4030,4030,4030,4030,0
20231215,152500,396842150,4030,4030,4030,4030,0
20231215,152400,396842150,4030,4030,4030,4030,0
20231215,152300,396842150,4030,4030,4030,4030,0
20231215,152200,396842150,4030,4030,4030,4030,0
20231215,152100,396842150,4030,4030,4030,4030,0
20231215,152000,396842150,4030,4030,4030,4030,0
20231215,151900,396842150,4030,4030,4030,4030,3
20231215,151800,396830060,4020,4020,4020,4020,4
20231215,151700,396813980,4020,4005,4030,4005,206
20231215,151600,395986600,4030,4010,4030,4005,602
20231215,151500,393574200,4030,4030,4030,4030,54
20231215,151400,393356580,4030,4005,4030,4005,688
20231215,151300,390601115,4030,4005,4030,4005,2
20231215,151200,390593080,4030,4030,4030,4030,0
20231215,151100,390593080,4030,4030,4030,4030,0
20231215,151000,390593080,4030,4010,4030,4010,568
20231215,150900,388315380,4030,4030,4030,4030,0
20231215,150800,388315380,4030,4025,4030,4025,250
20231215,150700,387307890,4020,4020,4020,4020,0
20231215,150600,387307890,4020,4020,4020,4020,43
20231215,150500,387135030,4020,4020,4020,4020,216
20231215,150400,386266710,4020,4020,4020,4020,0
20231215,150300,386266710,4020,4020,4020,4020,11
20231215,150200,386222490,4020,4020,4025,4020,641
20231215,150100,383645215,4020,4020,4020,4020,3786
20231215,150000,368425495,4015,4005,4015,4005,5749
20231215,145900,345372735,4005,4010,4010,3985,263
20231215,145800,344322010,4005,4005,4005,3985,1140
20231215,145700,339762470,4000,4000,4000,4000,10
20231215,145600,339722470,4005,4000,4005,4000,2
20231215,145500,339714465,3985,4000,4000,3985,2500
20231215,145400,329746845,4005,4005,4005,4005,0
20231215,145300,329746845,4005,4005,4005,4005,1
20231215,145200,329742840,4000,4000,4000,4000,0
20231215,145100,329742840,4000,4000,4000,4000,100
20231215,145000,329342840,4000,4000,4000,4000,0
20231215,144900,329342840,4000,4000,4000,4000,0
20231215,144800,329342840,4000,4000,4000,4000,31
20231215,144700,329218840,4005,4005,4005,4005,3
20231215,144600,329206825,4005,4005,4005,4005,3
20231215,144500,329194810,3990,3990,3990,3990,0
20231215,144400,329194810,3990,3990,3990,3990,0
20231215,144300,329194810,3990,4000,4000,3990,253
20231215,144200,328184805,4005,4005,4005,4005,10
20231215,144100,328144755,4005,4005,4005,4005,0
20231215,144000,328144755,4005,4005,4005,4005,2
20231215,143900,328136745,4005,4000,4005,3990,1805
20231215,143800,320926910,4000,4000,4000,4000,0
20231215,143700,320926910,4000,4000,4000,4000,1
20231215,143600,320922910,3990,3990,3990,3990,0
20231215,143500,320922910,3990,3990,3990,3990,0
20231215,143400,320922910,3990,3990,3990,3990,2
20231215,143300,320914930,3995,3995,3995,3995,0
20231215,143200,320914930,3995,3995,3995,3995,1
20231215,143100,320910935,3990,3990,3990,3990,0
20231215,143000,320910935,3990,3990,3990,3990,10
20231215,142900,320871035,4000,4000,4000,4000,27
20231215,142800,320763035,4005,4005,4005,4005,0
20231215,142700,320763035,4005,4005,4005,4005,2
20231215,142600,320755025,4005,4005,4005,4005,0
20231215,142500,320755025,4005,4005,4005,4005,0
20231215,142400,320755025,4005,4000,4005,4000,91
20231215,142300,320390695,4005,4005,4005,4005,0
20231215,142200,320390695,4005,4005,4005,4005,15
20231215,142100,320330620,3990,3990,3990,3990,25
20231215,142000,320230870,3990,3990,3990,3990,0
20231215,141900,320230870,3990,3990,3990,3990,0
20231215,141800,320230870,3990,4000,4000,3990,1149
20231215,141700,315642740,4005,4005,4005,4005,0
20231215,141600,315642740,4005,4005,4005,4005,28
20231215,141500,315530600,4005,4005,4005,4005,30
20231215,141400,315410450,4005,4005,4005,4005,0
20231215,141300,315410450,4005,4005,4005,4005,0
20231215,141200,315410450,4005,4005,4005,4005,1
20231215,141100,315406445,4000,4000,4000,4000,569
20231215,141000,313130445,4005,4005,4005,4005,0
20231215,140900,313130445,4005,4005,4005,4005,44
20231215,140800,312954225,4005,4005,4005,4005,1
20231215,140700,312950220,3990,3990,3990,3990,17
20231215,140600,312882390,3990,3990,3990,3990,600
20231215,140500,310488390,3990,3990,3990,3990,969
20231215,140400,306622080,3990,3990,3990,3990,0
20231215,140300,306622080,3990,3990,3990,3990,0
20231215,140200,306622080,3990,3990,3990,3990,0
20231215,140100,306622080,3990,3990,3990,3990,0
20231215,140000,306622080,3990,3990,3990,3990,0
20231215,135900,306622080,3990,4005,4005,3990,29
20231215,135800,306506290,4005,4005,4005,4005,6
20231215,135700,306482260,4005,4005,4005,4005,0
20231215,135600,306482260,4005,4005,4005,4005,0
20231215,135500,306482260,4005,4005,4005,4005,1
20231215,135400,306478255,3970,4005,4005,3970,7362
20231215,135300,277205690,3980,3980,3980,3980,0
20231215,135200,277205690,3980,3980,3980,3980,0
20231215,135100,277205690,3980,3980,3980,3980,0
20231215,135000,277205690,3980,3980,3980,3980,0
20231215,134900,277205690,3980,3980,3980,3980,0
20231215,134800,277205690,3980,4005,4005,3980,1346
20231215,134700,271834100,4005,4005,4005,4005,50
20231215,134600,271633850,3995,3995,3995,3995,0
20231215,134500,271633850,3995,3995,3995,3995,777
20231215,134400,268529735,3990,3995,3995,3990,11
20231215,134300,268485840,3990,3995,3995,3990,35
20231215,134200,268346080,3995,3995,3995,3990,274
20231215,134100,267251610,3995,4005,4005,3995,65
20231215,134000,266991815,4005,4000,4005,4000,3
20231215,133900,266979805,3995,3995,3995,3995,47
20231215,133800,266792040,3995,3995,3995,3995,51
20231215,133700,266588295,3995,3990,3995,3990,3
20231215,133600,266576320,3990,3990,3990,3990,264
20231215,133500,265522960,3990,3990,3990,3990,0
20231215,133400,265522960,3990,3990,3990,3990,1
20231215,133300,265518970,3990,3990,3990,3990,1
20231215,133200,265514980,3975,3990,3990,3975,2768
20231215,133100,254502680,3990,3990,3990,3990,0
20231215,133000,254502680,3990,3990,3990,3990,0
20231215,132900,254502680,3990,3990,3990,3990,100
20231215,132800,254103680,3995,3995,3995,3995,0
20231215,132700,254103680,3995,3995,3995,3995,1
20231215,132600,254099685,3990,3990,3990,3990,76
20231215,132500,253796445,3990,3990,3990,3990,0
20231215,132400,253796445,3990,3990,3990,3990,180
20231215,132300,253078245,3985,3980,3985,3980,1427
20231215,132200,247394650,3980,3980,3980,3980,1000
20231215,132100,243414650,3980,3980,3980,3980,167
20231215,132000,242749990,3975,3975,3975,3975,0
20231215,131900,242749990,3975,3975,3975,3975,401
20231215,131800,241156015,3980,3980,3980,3980,2
20231215,131700,241148055,3970,3980,3980,3970,232
20231215,131600,240226995,3980,3970,3980,3970,378
20231215,131500,238725645,3970,3985,3985,3970,1701
20231215,131400,231966675,3985,3985,3985,3985,100
20231215,131300,231568175,3980,3975,3980,3975,892
20231215,131200,228018170,3975,3975,3975,3975,0
20231215,131100,228018170,3975,3975,3980,3975,265
20231215,131000,226964790,3975,3990,3990,3975,8388
20231215,130900,193554875,3995,3995,3995,3995,2289
20231215,130800,184410320,4000,4000,4000,4000,1
20231215,130700,184406320,4000,4000,4000,4000,500
20231215,130600,182406320,4000,4000,4000,3995,3
20231215,130500,182394325,4000,4000,4000,4000,250
20231215,130400,181394325,4000,4000,4000,4000,10
20231215,130300,181354325,4000,4000,4000,4000,81
20231215,130200,181030325,4005,4000,4005,4000,2
20231215,130100,181022320,4000,4000,4000,4000,51
20231215,130000,180818320,4000,4000,4005,4000,72
20231215,125900,180530315,4000,4000,4000,4000,1
20231215,125800,180526315,4005,4005,4005,4005,0
20231215,125700,180526315,4005,4005,4005,4005,0
20231215,125600,180526315,4005,4005,4005,4005,0
20231215,125500,180526315,4005,4005,4005,4005,0
20231215,125400,180526315,4005,4005,4005,4005,1
20231215,125300,180522310,3995,3995,3995,3995,0
20231215,125200,180522310,3995,3995,3995,3995,159
20231215,125100,179887105,4000,4000,4000,4000,16
20231215,125000,179823105,4000,4000,4000,4000,0
20231215,124900,179823105,4000,4000,4000,4000,21
20231215,124800,179739105,4005,4000,4005,4000,2
20231215,124700,179731100,3995,3995,3995,3995,9
20231215,124600,179695145,3995,3990,3995,3990,11
20231215,124500,179651205,3990,3990,3990,3990,73
20231215,124400,179359935,3990,3990,3990,3990,683
20231215,124300,176634765,3990,3990,3990,3990,0
20231215,124200,176634765,3990,3995,3995,3990,105
20231215,124100,176215790,3995,4000,4000,3995,1918
20231215,124000,168553275,4000,4000,4000,4000,704
20231215,123900,165737275,4020,4020,4020,4020,1
20231215,123800,165733255,4000,4000,4000,4000,0
20231215,123700,165733255,4000,4000,4000,4000,23
20231215,123600,165641255,4000,4000,4000,4000,33
20231215,123500,165509255,4000,4000,4000,4000,553
20231215,123400,163297255,4000,4010,4010,4000,9541
20231215,123300,125097070,4010,4010,4010,4010,800
20231215,123200,121889070,4010,4015,4015,4010,254
20231215,123100,120870525,4010,4015,4015,4010,230
20231215,123000,119947825,4015,4015,4015,4015,0
20231215,122900,119947825,4015,4015,4015,4015,2
20231215,122800,119939795,4015,4015,4015,4015,0
20231215,122700,119939795,4015,4015,4015,4015,10
20231215,122600,119899645,4015,4015,4015,4015,859
20231215,122500,116450760,4015,4015,4015,4015,300
20231215,122400,115246260,4020,4020,4020,4020,5
20231215,122300,115226160,4020,4020,4020,4020,0
20231215,122200,115226160,4020,4020,4020,4020,251
20231215,122100,114217140,4015,4020,4020,4015,3
20231215,122000,114205085,4015,4015,4015,4015,0
20231215,121900,114205085,4015,4015,4015,4015,0
20231215,121800,114205085,4015,4015,4015,4015,0
20231215,121700,114205085,4015,4015,4015,4015,0
20231215,121600,114205085,4015,4015,4015,4015,700
20231215,121500,111394585,4015,4015,4015,4015,356
20231215,121400,109965245,4015,4015,4015,4015,48
20231215,121300,109772525,4020,4020,4020,4020,1
20231215,121200,109768505,4020,4020,4020,4020,1
20231215,121100,109764485,4015,4015,4015,4015,1000
20231215,121000,105749485,4020,4020,4020,4020,10
20231215,120900,105709285,4020,4020,4020,4020,0
20231215,120800,105709285,4020,4020,4020,4020,0
20231215,120700,105709285,4020,4020,4020,4020,10
20231215,120600,105669085,4020,4020,4020,4020,4
20231215,120500,105653005,4020,4020,4020,4020,0
20231215,120400,105653005,4020,4020,4020,4020,0
20231215,120300,105653005,4020,4020,4020,4020,0
20231215,120200,105653005,4020,4020,4020,4020,292
20231215,120100,104479165,4025,4025,4025,4025,0
20231215,120000,104479165,4025,4020,4025,4020,8
20231215,115900,104446980,4020,4020,4020,4020,0
20231215,115800,104446980,4020,4020,4020,4020,0
20231215,115700,104446980,4020,4020,4020,4020,0
20231215,115600,104446980,4020,4020,4020,4020,0
20231215,115500,104446980,4020,4020,4020,4020,1
20231215,115400,104442960,4025,4025,4025,4025,0
20231215,115300,104442960,4025,4025,4025,4025,0
20231215,115200,104442960,4025,4025,4025,4025,0
20231215,115100,104442960,4025,4025,4025,4025,0
20231215,115000,104442960,4025,4025,4025,4025,0
20231215,114900,104442960,4025,4025,4025,4025,30
20231215,114800,104322210,4020,4020,4020,4020,0
20231215,114700,104322210,4020,4020,4020,4020,580
20231215,114600,101990610,4020,4015,4020,4015,81
20231215,114500,101665340,4015,4020,4020,4015,85
20231215,114400,101324060,4020,4020,4020,4020,76
20231215,114300,101018540,4020,4020,4020,4020,23
20231215,114200,100926080,4020,4020,4020,4020,270
20231215,114100,99840680,4020,4020,4020,4020,26
20231215,114000,99736160,4020,4020,4020,4020,0
20231215,113900,99736160,4020,4020,4020,4020,67
20231215,113800,99466820,4020,4020,4020,4020,30
20231215,113700,99346220,4020,4020,4020,4020,0
20231215,113600,99346220,4020,4020,4020,4020,8
20231215,113500,99314060,4025,4025,4025,4025,0
20231215,113400,99314060,4025,4025,4025,4025,100
20231215,113300,98911560,4020,4020,4020,4020,0
20231215,113200,98911560,4020,4020,4020,4020,0
20231215,113100,98911560,4020,4020,4020,4020,0
20231215,113000,98911560,4020,4020,4020,4020,1
20231215,112900,98907540,4020,4020,4020,4020,100
20231215,112800,98505540,4020,4020,4020,4020,0
20231215,112700,98505540,4020,4020,4020,4020,0
20231215,112600,98505540,4020,4020,4020,4020,204
20231215,112500,97685460,4020,4020,4020,4020,0
20231215,112400,97685460,4020,4020,4020,4020,202
20231215,112300,96873420,4020,4025,4025,4020,21
20231215,112200,96788900,4025,4025,4025,4025,10
20231215,112100,96748650,4025,4025,4025,4025,0
20231215,112000,96748650,4025,4025,4025,4025,0
20231215,111900,96748650,4025,4025,4025,4025,0
20231215,111800,96748650,4025,4025,4025,4025,0
20231215,111700,96748650,4025,4025,4025,4025,0
20231215,111600,96748650,4025,4025,4025,4025,0
20231215,111500,96748650,4025,4020,4025,4020,405
20231215,111400,95120525,4015,4020,4020,4015,500
20231215,111300,93112640,4015,4015,4015,4015,0
20231215,111200,93112640,4015,4015,4015,4015,0
20231215,111100,93112640,4015,4025,4025,4015,589
20231215,111000,90746420,4020,4020,4020,4020,515
20231215,110900,88676120,4020,4025,4025,4020,1023
20231215,110800,84563645,4035,4035,4035,4035,0
20231215,110700,84563645,4035,4035,4035,4035,0
20231215,110600,84563645,4035,4025,4035,4020,10
20231215,110500,84523395,4025,4025,4025,4025,1
20231215,110400,84519370,4025,4025,4025,4025,2
20231215,110300,84511320,4035,4035,4035,4035,8
20231215,110200,84479040,4025,4025,4025,4025,0
20231215,110100,84479040,4025,4025,4025,4025,7
20231215,110000,84450865,4025,4025,4025,4025,10
20231215,105900,84410615,4035,4035,4035,4035,0
20231215,105800,84410615,4035,4035,4035,4035,22
20231215,105700,84321845,4025,4025,4025,4020,823
20231215,105600,81011850,4035,4035,4035,4035,0
20231215,105500,81011850,4035,4025,4035,4025,4
20231215,105400,80995720,4025,4025,4025,4025,0
20231215,105300,80995720,4025,4030,4030,4025,301
20231215,105200,79782725,4030,4030,4030,4030,24
20231215,105100,79686005,4030,4030,4030,4030,0
20231215,105000,79686005,4030,4030,4030,4030,0
20231215,104900,79686005,4030,4030,4030,4030,0
20231215,104800,79686005,4030,4030,4030,4030,0
20231215,104700,79686005,4030,4030,4030,4030,100
20231215,104600,79283005,4040,4040,4040,4040,0
20231215,104500,79283005,4040,4040,4040,4040,0
20231215,104400,79283005,4040,4040,4040,4040,0
20231215,104300,79283005,4040,4040,4040,4040,0
20231215,104200,79283005,4040,4040,4040,4040,0
20231215,104100,79283005,4040,4040,4040,4040,0
20231215,104000,79283005,4040,4040,4040,4040,0
20231215,103900,79283005,4040,4040,4040,4040,0
20231215,103800,79283005,4040,4040,4040,4040,0
20231215,103700,79283005,4040,4040,4040,4040,2
20231215,103600,79274925,4030,4030,4030,4030,500
20231215,103500,77259925,4030,4030,4030,4030,0
20231215,103400,77259925,4030,4030,4030,4030,37
20231215,103300,77110815,4030,4030,4030,4030,193
20231215,103200,76333025,4040,4040,4040,4040,0
20231215,103100,76333025,4040,4040,4040,4040,0
20231215,103000,76333025,4040,4040,4040,4040,2
20231215,102900,76324945,4040,4040,4040,4040,0
20231215,102800,76324945,4040,4040,4040,4040,300
20231215,102700,75112945,4030,4030,4030,4030,324
20231215,102600,73807225,4030,4030,4030,4030,275
20231215,102500,72698975,4040,4040,4040,4040,0
20231215,102400,72698975,4040,4040,4040,4040,0
20231215,102300,72698975,4040,4040,4040,4040,0
20231215,102200,72698975,4040,4040,4040,4040,77
20231215,102100,72387895,4030,4030,4030,4030,83
20231215,102000,72053405,4030,4030,4030,4030,3
20231215,101900,72041315,4025,4040,4040,4025,35
20231215,101800,71899960,4045,4045,4045,4045,0
20231215,101700,71899960,4045,4045,4045,4045,0
20231215,101600,71899960,4045,4025,4045,4025,601
20231215,101500,69480915,4045,4030,4045,4025,372
20231215,101400,67983490,4040,4035,4045,4030,1625
20231215,101300,61432155,4035,4035,4035,4035,0
20231215,101200,61432155,4035,4035,4035,4035,0
20231215,101100,61432155,4035,4035,4035,4035,36
20231215,101000,61286895,4035,4035,4035,4035,239
20231215,100900,60322530,4040,4035,4040,4035,502
20231215,100800,58296950,4035,4035,4035,4035,0
20231215,100700,58296950,4035,4035,4035,4035,97
20231215,100600,57905555,4035,4035,4035,4035,137
20231215,100500,57352760,4040,4040,4040,4040,0
20231215,100400,57352760,4040,4040,4040,4040,9
20231215,100300,57316400,4035,4035,4035,4035,50
20231215,100200,57114650,4035,4035,4035,4035,0
20231215,100100,57114650,4035,4035,4035,4035,0
20231215,100000,57114650,4035,4035,4035,4035,7
20231215,095900,57086405,4040,4040,4040,4040,2
20231215,095800,57078325,4040,4040,4040,4040,10
20231215,095700,57037925,4040,4040,4040,4040,0
20231215,095600,57037925,4040,4040,4040,4040,0
20231215,095500,57037925,4040,4030,4040,4030,3
20231215,095400,57025820,4030,4030,4030,4030,500
20231215,095300,55010820,4030,4030,4030,4030,100
20231215,095200,54607820,4025,4025,4025,4025,0
20231215,095100,54607820,4025,4025,4025,4025,535
20231215,095000,52454445,4040,4040,4040,4040,100
20231215,094900,52050445,4045,4045,4045,4045,0
20231215,094800,52050445,4045,4025,4045,4025,2
20231215,094700,52042375,4025,4025,4025,4025,500
20231215,094600,50029875,4045,4040,4045,4025,508
20231215,094500,47983050,4040,4040,4040,4040,18
20231215,094400,47910330,4040,4040,4040,4040,3
20231215,094300,47898210,4040,4040,4040,4040,10
20231215,094200,47857810,4040,4040,4040,4040,2
20231215,094100,47849730,4040,4040,4040,4040,3
20231215,094000,47837610,4040,4040,4040,4040,472
20231215,093900,45930730,4050,4050,4050,4050,24
20231215,093800,45833530,4050,4040,4050,4040,172
20231215,093700,45138490,4050,4050,4050,4050,0
20231215,093600,45138490,4050,4035,4050,4035,370
20231215,093500,43645525,4035,4035,4035,4035,0
20231215,093400,43645525,4035,4035,4035,4035,3
20231215,093300,43633420,4035,4035,4035,4035,200
20231215,093200,42826420,4050,4050,4050,4050,0
20231215,093100,42826420,4050,4050,4050,4050,0
20231215,093000,42826420,4050,4050,4050,4050,0
20231215,092900,42826420,4050,4050,4050,4050,67
20231215,092800,42555070,4055,4055,4055,4055,0
20231215,092700,42555070,4055,4050,4055,4050,31
20231215,092600,42429375,4050,4050,4050,4050,0
20231215,092500,42429375,4050,4050,4050,4050,25
20231215,092400,42328125,4050,4050,4050,4050,75
20231215,092300,42024375,4050,4050,4050,4050,0
20231215,092200,42024375,4050,4050,4050,4050,80
20231215,092100,41700375,4060,4050,4060,4050,6
20231215,092000,41676055,4050,4050,4050,4035,2031
20231215,091900,33451240,4050,4050,4050,4050,30
20231215,091800,33329740,4035,4035,4045,4035,2824
20231215,091700,21924010,4035,4035,4035,4035,100
20231215,091600,21520510,4035,4035,4035,4035,0
20231215,091500,21520510,4035,4035,4035,4035,86
20231215,091400,21173500,4035,4035,4035,4035,19
20231215,091300,21096835,4035,4035,4035,4035,981
20231215,091200,17138500,4035,4035,4035,4035,0
20231215,091100,17138500,4035,4035,4035,4035,0
20231215,091000,17138500,4035,4035,4035,4035,20
20231215,090900,17057800,4025,4035,4035,4025,278
20231215,090800,15938610,4035,4035,4035,4035,500
20231215,090700,13921110,4035,4040,4040,4035,277
20231215,090600,12803140,4040,4030,4040,4030,230
20231215,090500,11874465,4040,4040,4040,4040,0
20231215,090400,11874465,4040,4040,4040,4040,301
20231215,090300,10658425,4045,4045,4045,4045,0
20231215,090200,10658425,4045,4045,4045,4045,0
20231215,090100,10658425,4045,4045,4045,4045,0
20231215,090000,10658425,4045,4005,4045,4005,2660