KissMeData/058860/min/candle-20231214.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231214,193600,926913865,3065,3065,3065,3065,16755
20231214,193500,926913865,3065,3065,3065,3065,0
20231214,193400,926913865,3065,3065,3065,3065,0
20231214,193300,926913865,3065,3065,3065,3065,0
20231214,193200,926913865,3065,3065,3065,3065,0
20231214,193100,926913865,3065,3065,3065,3065,0
20231214,193000,926913865,3065,3065,3065,3065,0
20231214,192900,926913865,3065,3065,3065,3065,0
20231214,192800,926913865,3065,3065,3065,3065,0
20231214,192700,926913865,3065,3065,3065,3065,0
20231214,192600,926913865,3065,3065,3065,3065,0
20231214,192500,926913865,3065,3065,3065,3065,0
20231214,192400,926913865,3065,3065,3065,3065,0
20231214,192300,926913865,3065,3065,3065,3065,0
20231214,192200,926913865,3065,3065,3065,3065,0
20231214,192100,926913865,3065,3065,3065,3065,0
20231214,192000,926913865,3065,3065,3065,3065,0
20231214,191900,926913865,3065,3065,3065,3065,0
20231214,191800,926913865,3065,3065,3065,3065,0
20231214,191700,926913865,3065,3065,3065,3065,0
20231214,191600,926913865,3065,3065,3065,3065,0
20231214,191500,926913865,3065,3065,3065,3065,0
20231214,191400,926913865,3065,3065,3065,3065,0
20231214,191300,926913865,3065,3065,3065,3065,0
20231214,191200,926913865,3065,3065,3065,3065,0
20231214,191100,926913865,3065,3065,3065,3065,0
20231214,191000,926913865,3065,3065,3065,3065,0
20231214,190900,926913865,3065,3065,3065,3065,0
20231214,190800,926913865,3065,3065,3065,3065,0
20231214,190700,926913865,3065,3065,3065,3065,0
20231214,190600,926913865,3065,3065,3065,3065,16755
20231214,190500,926913865,3065,3065,3065,3065,0
20231214,190400,926913865,3065,3065,3065,3065,0
20231214,190300,926913865,3065,3065,3065,3065,0
20231214,190200,926913865,3065,3065,3065,3065,0
20231214,190100,926913865,3065,3065,3065,3065,0
20231214,190000,926913865,3065,3065,3065,3065,0
20231214,185900,926913865,3065,3065,3065,3065,0
20231214,185800,926913865,3065,3065,3065,3065,0
20231214,185700,926913865,3065,3065,3065,3065,0
20231214,185600,926913865,3065,3065,3065,3065,0
20231214,185500,926913865,3065,3065,3065,3065,0
20231214,185400,926913865,3065,3065,3065,3065,0
20231214,185300,926913865,3065,3065,3065,3065,0
20231214,185200,926913865,3065,3065,3065,3065,0
20231214,185100,926913865,3065,3065,3065,3065,0
20231214,185000,926913865,3065,3065,3065,3065,0
20231214,184900,926913865,3065,3065,3065,3065,0
20231214,184800,926913865,3065,3065,3065,3065,0
20231214,184700,926913865,3065,3065,3065,3065,0
20231214,184600,926913865,3065,3065,3065,3065,0
20231214,184500,926913865,3065,3065,3065,3065,0
20231214,184400,926913865,3065,3065,3065,3065,0
20231214,184300,926913865,3065,3065,3065,3065,0
20231214,184200,926913865,3065,3065,3065,3065,0
20231214,184100,926913865,3065,3065,3065,3065,0
20231214,184000,926913865,3065,3065,3065,3065,0
20231214,183900,926913865,3065,3065,3065,3065,0
20231214,183800,926913865,3065,3065,3065,3065,0
20231214,183700,926913865,3065,3065,3065,3065,0
20231214,183600,926913865,3065,3065,3065,3065,16755
20231214,183500,926913865,3065,3065,3065,3065,0
20231214,183400,926913865,3065,3065,3065,3065,0
20231214,183300,926913865,3065,3065,3065,3065,0
20231214,183200,926913865,3065,3065,3065,3065,0
20231214,183100,926913865,3065,3065,3065,3065,0
20231214,183000,926913865,3065,3065,3065,3065,0
20231214,182900,926913865,3065,3065,3065,3065,0
20231214,182800,926913865,3065,3065,3065,3065,0
20231214,182700,926913865,3065,3065,3065,3065,0
20231214,182600,926913865,3065,3065,3065,3065,0
20231214,182500,926913865,3065,3065,3065,3065,0
20231214,182400,926913865,3065,3065,3065,3065,0
20231214,182300,926913865,3065,3065,3065,3065,0
20231214,182200,926913865,3065,3065,3065,3065,0
20231214,182100,926913865,3065,3065,3065,3065,0
20231214,182000,926913865,3065,3065,3065,3065,0
20231214,181900,926913865,3065,3065,3065,3065,0
20231214,181800,926913865,3065,3065,3065,3065,0
20231214,181700,926913865,3065,3065,3065,3065,0
20231214,181600,926913865,3065,3065,3065,3065,0
20231214,181500,926913865,3065,3065,3065,3065,0
20231214,181400,926913865,3065,3065,3065,3065,0
20231214,181300,926913865,3065,3065,3065,3065,0
20231214,181200,926913865,3065,3065,3065,3065,0
20231214,181100,926913865,3065,3065,3065,3065,0
20231214,181000,926913865,3065,3065,3065,3065,0
20231214,180900,926913865,3065,3065,3065,3065,0
20231214,180800,926913865,3065,3065,3065,3065,0
20231214,180700,926913865,3065,3065,3065,3065,0
20231214,180600,926913865,3065,3065,3065,3065,16755
20231214,180500,926913865,3065,3065,3065,3065,0
20231214,180400,926913865,3065,3065,3065,3065,0
20231214,180300,926913865,3065,3065,3065,3065,0
20231214,180200,926913865,3065,3065,3065,3065,0
20231214,180100,926913865,3065,3065,3065,3065,0
20231214,180000,926913865,3065,3065,3065,3065,0
20231214,175900,926913865,3065,3065,3065,3065,0
20231214,175800,926913865,3065,3065,3065,3065,0
20231214,175700,926913865,3065,3065,3065,3065,0
20231214,175600,926913865,3065,3065,3065,3065,0
20231214,175500,926913865,3065,3065,3065,3065,0
20231214,175400,926913865,3065,3065,3065,3065,0
20231214,175300,926913865,3065,3065,3065,3065,0
20231214,175200,926913865,3065,3065,3065,3065,0
20231214,175100,926913865,3065,3065,3065,3065,0
20231214,175000,926913865,3065,3065,3065,3065,0
20231214,174900,926913865,3065,3065,3065,3065,0
20231214,174800,926913865,3065,3065,3065,3065,0
20231214,174700,926913865,3065,3065,3065,3065,0
20231214,174600,926913865,3065,3065,3065,3065,0
20231214,174500,926913865,3065,3065,3065,3065,0
20231214,174400,926913865,3065,3065,3065,3065,0
20231214,174300,926913865,3065,3065,3065,3065,0
20231214,174200,926913865,3065,3065,3065,3065,0
20231214,174100,926913865,3065,3065,3065,3065,0
20231214,174000,926913865,3065,3065,3065,3065,0
20231214,173900,926913865,3065,3065,3065,3065,0
20231214,173800,926913865,3065,3065,3065,3065,0
20231214,173700,926913865,3065,3065,3065,3065,0
20231214,173600,926913865,3065,3065,3065,3065,16755
20231214,173500,926913865,3065,3065,3065,3065,0
20231214,173400,926913865,3065,3065,3065,3065,0
20231214,173300,926913865,3065,3065,3065,3065,0
20231214,173200,926913865,3065,3065,3065,3065,0
20231214,173100,926913865,3065,3065,3065,3065,0
20231214,173000,926913865,3065,3065,3065,3065,0
20231214,172900,926913865,3065,3065,3065,3065,0
20231214,172800,926913865,3065,3065,3065,3065,0
20231214,172700,926913865,3065,3065,3065,3065,0
20231214,172600,926913865,3065,3065,3065,3065,0
20231214,172500,926913865,3065,3065,3065,3065,0
20231214,172400,926913865,3065,3065,3065,3065,0
20231214,172300,926913865,3065,3065,3065,3065,0
20231214,172200,926913865,3065,3065,3065,3065,0
20231214,172100,926913865,3065,3065,3065,3065,0
20231214,172000,926913865,3065,3065,3065,3065,0
20231214,171900,926913865,3065,3065,3065,3065,0
20231214,171800,926913865,3065,3065,3065,3065,0
20231214,171700,926913865,3065,3065,3065,3065,0
20231214,171600,926913865,3065,3065,3065,3065,0
20231214,171500,926913865,3065,3065,3065,3065,0
20231214,171400,926913865,3065,3065,3065,3065,0
20231214,171300,926913865,3065,3065,3065,3065,0
20231214,171200,926913865,3065,3065,3065,3065,0
20231214,171100,926913865,3065,3065,3065,3065,0
20231214,171000,926913865,3065,3065,3065,3065,0
20231214,170900,926913865,3065,3065,3065,3065,0
20231214,170800,926913865,3065,3065,3065,3065,0
20231214,170700,926913865,3065,3065,3065,3065,0
20231214,170600,926913865,3065,3065,3065,3065,16755
20231214,170500,926913865,3065,3065,3065,3065,0
20231214,170400,926913865,3065,3065,3065,3065,0
20231214,170300,926913865,3065,3065,3065,3065,0
20231214,170200,926913865,3065,3065,3065,3065,0
20231214,170100,926913865,3065,3065,3065,3065,0
20231214,170000,926913865,3065,3065,3065,3065,0
20231214,165900,926913865,3065,3065,3065,3065,0
20231214,165800,926913865,3065,3065,3065,3065,0
20231214,165700,926913865,3065,3065,3065,3065,0
20231214,165600,926913865,3065,3065,3065,3065,0
20231214,165500,926913865,3065,3065,3065,3065,0
20231214,165400,926913865,3065,3065,3065,3065,0
20231214,165300,926913865,3065,3065,3065,3065,0
20231214,165200,926913865,3065,3065,3065,3065,0
20231214,165100,926913865,3065,3065,3065,3065,0
20231214,165000,926913865,3065,3065,3065,3065,0
20231214,164900,926913865,3065,3065,3065,3065,0
20231214,164800,926913865,3065,3065,3065,3065,0
20231214,164700,926913865,3065,3065,3065,3065,0
20231214,164600,926913865,3065,3065,3065,3065,0
20231214,164500,926913865,3065,3065,3065,3065,0
20231214,164400,926913865,3065,3065,3065,3065,0
20231214,164300,926913865,3065,3065,3065,3065,0
20231214,164200,926913865,3065,3065,3065,3065,0
20231214,164100,926913865,3065,3065,3065,3065,0
20231214,164000,926913865,3065,3065,3065,3065,0
20231214,163900,926913865,3065,3065,3065,3065,0
20231214,163800,926913865,3065,3065,3065,3065,0
20231214,163700,926913865,3065,3065,3065,3065,0
20231214,163600,926913865,3065,3065,3065,3065,16755
20231214,163500,926913865,3065,3065,3065,3065,0
20231214,163400,926913865,3065,3065,3065,3065,0
20231214,163300,926913865,3065,3065,3065,3065,0
20231214,163200,926913865,3065,3065,3065,3065,0
20231214,163100,926913865,3065,3065,3065,3065,0
20231214,163000,926913865,3065,3065,3065,3065,0
20231214,162900,926913865,3065,3065,3065,3065,0
20231214,162800,926913865,3065,3065,3065,3065,0
20231214,162700,926913865,3065,3065,3065,3065,0
20231214,162600,926913865,3065,3065,3065,3065,0
20231214,162500,926913865,3065,3065,3065,3065,0
20231214,162400,926913865,3065,3065,3065,3065,0
20231214,162300,926913865,3065,3065,3065,3065,0
20231214,162200,926913865,3065,3065,3065,3065,0
20231214,162100,926913865,3065,3065,3065,3065,0
20231214,162000,926913865,3065,3065,3065,3065,0
20231214,161900,926913865,3065,3065,3065,3065,0
20231214,161800,926913865,3065,3065,3065,3065,0
20231214,161700,926913865,3065,3065,3065,3065,0
20231214,161600,926913865,3065,3065,3065,3065,0
20231214,161500,926913865,3065,3065,3065,3065,0
20231214,161400,926913865,3065,3065,3065,3065,0
20231214,161300,926913865,3065,3065,3065,3065,0
20231214,161200,926913865,3065,3065,3065,3065,0
20231214,161100,926913865,3065,3065,3065,3065,0
20231214,161000,926913865,3065,3065,3065,3065,0
20231214,160900,926913865,3065,3065,3065,3065,0
20231214,160800,926913865,3065,3065,3065,3065,0
20231214,160700,926913865,3065,3065,3065,3065,0
20231214,160600,926913865,3065,3065,3065,3065,16755
20231214,160500,926913865,3065,3065,3065,3065,0
20231214,160400,926913865,3065,3065,3065,3065,0
20231214,160300,926913865,3065,3065,3065,3065,0
20231214,160200,926913865,3065,3065,3065,3065,0
20231214,160100,926913865,3065,3065,3065,3065,0
20231214,160000,926913865,3065,3065,3065,3065,0
20231214,155900,926913865,3065,3065,3065,3065,0
20231214,155800,926913865,3065,3065,3065,3065,0
20231214,155700,926913865,3065,3065,3065,3065,0
20231214,155600,926913865,3065,3065,3065,3065,0
20231214,155500,926913865,3065,3065,3065,3065,0
20231214,155400,926913865,3065,3065,3065,3065,0
20231214,155300,926913865,3065,3065,3065,3065,0
20231214,155200,926913865,3065,3065,3065,3065,0
20231214,155100,926913865,3065,3065,3065,3065,0
20231214,155000,926913865,3065,3065,3065,3065,0
20231214,154900,926913865,3065,3065,3065,3065,0
20231214,154800,926913865,3065,3065,3065,3065,0
20231214,154700,926913865,3065,3065,3065,3065,0
20231214,154600,926913865,3065,3065,3065,3065,0
20231214,154500,926913865,3065,3065,3065,3065,0
20231214,154400,926913865,3065,3065,3065,3065,0
20231214,154300,926913865,3065,3065,3065,3065,0
20231214,154200,926913865,3065,3065,3065,3065,0
20231214,154100,926913865,3065,3065,3065,3065,0
20231214,154000,926913865,3065,3065,3065,3065,0
20231214,153900,926913865,3065,3065,3065,3065,0
20231214,153800,926913865,3065,3065,3065,3065,0
20231214,153700,926913865,3065,3065,3065,3065,0
20231214,153600,926913865,3065,3065,3065,3065,16755
20231214,153500,926913865,3065,3065,3065,3065,0
20231214,153400,926913865,3065,3065,3065,3065,0
20231214,153300,926913865,3065,3065,3065,3065,0
20231214,153200,926913865,3065,3065,3065,3065,0
20231214,153100,926913865,3065,3065,3065,3065,0
20231214,153000,926913865,3065,3065,3065,3065,16755
20231214,152900,875559790,3050,3050,3050,3050,0
20231214,152800,875559790,3050,3050,3050,3050,0
20231214,152700,875559790,3050,3050,3050,3050,0
20231214,152600,875559790,3050,3050,3050,3050,0
20231214,152500,875559790,3050,3050,3050,3050,0
20231214,152400,875559790,3050,3050,3050,3050,0
20231214,152300,875559790,3050,3050,3050,3050,0
20231214,152200,875559790,3050,3050,3050,3050,0
20231214,152100,875559790,3050,3050,3050,3050,0
20231214,152000,875559790,3050,3050,3050,3050,0
20231214,151900,875559790,3050,3050,3050,3050,60
20231214,151800,875376790,3050,3050,3050,3045,205
20231214,151700,874752350,3045,3055,3060,3045,1024
20231214,151600,871626855,3055,3055,3065,3055,2143
20231214,151500,865073670,3065,3055,3065,3055,4898
20231214,151400,850095115,3055,3050,3055,3050,1144
20231214,151300,846604965,3055,3055,3055,3050,19
20231214,151200,846546950,3050,3055,3055,3050,15
20231214,151100,846501150,3055,3055,3055,3050,14
20231214,151000,846458400,3055,3050,3055,3045,2579
20231214,150900,838592615,3050,3055,3055,3050,35
20231214,150800,838485835,3055,3050,3055,3050,62
20231214,150700,838296680,3050,3055,3055,3040,1083
20231214,150600,834993190,3055,3040,3055,3040,10248
20231214,150500,803742105,3045,3045,3045,3040,112
20231214,150400,803401085,3045,3040,3045,3040,1150
20231214,150300,799899360,3040,3040,3045,3040,202
20231214,150200,799284370,3035,3040,3040,3035,336
20231214,150100,798264585,3040,3040,3040,3040,4
20231214,150000,798252425,3040,3050,3050,3035,439
20231214,145900,796915525,3045,3050,3050,3045,2030
20231214,145800,790734155,3050,3050,3050,3045,672
20231214,145700,788687905,3045,3045,3050,3045,57
20231214,145600,788514325,3050,3045,3050,3045,8
20231214,145500,788489950,3050,3035,3050,3035,4722
20231214,145400,774116060,3030,3030,3035,3030,6
20231214,145300,774097870,3030,3035,3035,3030,41
20231214,145200,773973450,3035,3040,3040,3030,259
20231214,145100,773188400,3040,3040,3040,3035,10
20231214,145000,773158025,3040,3040,3040,3035,12
20231214,144900,773121565,3035,3035,3035,3030,3165
20231214,144800,763516210,3035,3035,3040,3035,126
20231214,144700,763133795,3035,3040,3040,3035,148
20231214,144600,762683885,3040,3040,3045,3040,5
20231214,144500,762668680,3040,3030,3040,3030,6680
20231214,144400,742381540,3030,3030,3035,3025,1064
20231214,144300,739157780,3035,3035,3035,3030,323
20231214,144200,738179080,3030,3035,3035,3030,23
20231214,144100,738109300,3030,3030,3035,3030,545
20231214,144000,736457785,3030,3035,3035,3030,807
20231214,143900,734012565,3030,3030,3035,3030,3011
20231214,143800,724889225,3030,3035,3035,3030,105
20231214,143700,724570570,3035,3030,3035,3030,1099
20231214,143600,721240595,3035,3035,3035,3030,1173
20231214,143500,717680550,3035,3040,3040,3035,186
20231214,143400,717116030,3035,3035,3035,3035,68
20231214,143300,716909650,3030,3035,3040,3030,4994
20231214,143200,701755700,3035,3035,3035,3035,5
20231214,143100,701740525,3040,3035,3040,3035,82
20231214,143000,701491265,3040,3035,3040,3035,6
20231214,142900,701473045,3040,3035,3040,3035,7
20231214,142800,701451790,3040,3035,3040,3035,2080
20231214,142700,695138975,3040,3035,3040,3035,6
20231214,142600,695120755,3040,3035,3040,3035,201
20231214,142500,694510715,3040,3040,3040,3040,0
20231214,142400,694510715,3040,3040,3040,3040,1
20231214,142300,694507675,3040,3040,3040,3040,0
20231214,142200,694507675,3040,3040,3040,3040,0
20231214,142100,694507675,3040,3040,3040,3040,0
20231214,142000,694507675,3040,3040,3040,3040,1
20231214,141900,694504635,3040,3040,3040,3040,1
20231214,141800,694501595,3035,3040,3040,3035,2
20231214,141700,694495520,3030,3030,3030,3030,0
20231214,141600,694495520,3030,3030,3030,3030,0
20231214,141500,694495520,3030,3030,3030,3030,216
20231214,141400,693841040,3040,3040,3040,3040,0
20231214,141300,693841040,3040,3035,3040,3035,45
20231214,141200,693704460,3035,3035,3035,3035,800
20231214,141100,691276460,3040,3040,3040,3040,0
20231214,141000,691276460,3040,3040,3045,3035,680
20231214,140900,689212390,3045,3045,3045,3045,0
20231214,140800,689212390,3045,3045,3045,3045,0
20231214,140700,689212390,3045,3040,3045,3040,301
20231214,140600,688297345,3045,3045,3045,3040,333
20231214,140500,687283460,3035,3035,3035,3035,1
20231214,140400,687280425,3045,3045,3045,3045,0
20231214,140300,687280425,3045,3045,3045,3045,1
20231214,140200,687277380,3045,3045,3045,3045,0
20231214,140100,687277380,3045,3040,3045,3040,2511
20231214,140000,679643935,3040,3040,3040,3040,1
20231214,135900,679640895,3040,3040,3040,3040,0
20231214,135800,679640895,3040,3040,3040,3040,0
20231214,135700,679640895,3040,3040,3040,3040,0
20231214,135600,679640895,3040,3040,3040,3040,0
20231214,135500,679640895,3040,3035,3040,3035,107
20231214,135400,679316140,3040,3040,3040,3040,0
20231214,135300,679316140,3040,3040,3040,3040,0
20231214,135200,679316140,3040,3040,3040,3040,0
20231214,135100,679316140,3040,3040,3040,3040,0
20231214,135000,679316140,3040,3040,3040,3040,1
20231214,134900,679313100,3035,3035,3035,3035,473
20231214,134800,677877545,3035,3035,3035,3035,18
20231214,134700,677822915,3035,3035,3035,3035,3181
20231214,134600,668168580,3035,3035,3035,3035,1
20231214,134500,668165545,3040,3040,3040,3040,0
20231214,134400,668165545,3040,3035,3040,3035,1269
20231214,134300,664314120,3045,3045,3045,3045,0
20231214,134200,664314120,3045,3045,3045,3045,0
20231214,134100,664314120,3045,3045,3045,3045,0
20231214,134000,664314120,3045,3045,3045,3045,0
20231214,133900,664314120,3045,3045,3045,3045,0
20231214,133800,664314120,3045,3045,3045,3045,0
20231214,133700,664314120,3045,3045,3045,3045,0
20231214,133600,664314120,3045,3040,3045,3040,160
20231214,133500,663827715,3040,3040,3040,3040,1
20231214,133400,663824675,3040,3040,3040,3040,0
20231214,133300,663824675,3040,3040,3040,3040,8
20231214,133200,663800355,3040,3040,3040,3040,1
20231214,133100,663797315,3040,3040,3040,3040,100
20231214,133000,663493315,3035,3040,3045,3035,304
20231214,132900,662568945,3040,3040,3040,3040,85
20231214,132800,662310545,3040,3040,3040,3040,140
20231214,132700,661884945,3040,3040,3040,3040,2
20231214,132600,661878865,3035,3040,3040,3035,442
20231214,132500,660537390,3035,3035,3035,3035,201
20231214,132400,659927355,3040,3040,3045,3040,92
20231214,132300,659647670,3045,3040,3045,3040,411
20231214,132200,658398225,3045,3045,3045,3045,0
20231214,132100,658398225,3045,3045,3045,3045,0
20231214,132000,658398225,3045,3045,3045,3045,0
20231214,131900,658398225,3045,3045,3045,3045,0
20231214,131800,658398225,3045,3045,3045,3045,3000
20231214,131700,649263225,3045,3045,3045,3045,0
20231214,131600,649263225,3045,3045,3045,3045,0
20231214,131500,649263225,3045,3035,3045,3035,162
20231214,131400,648771535,3045,3045,3045,3045,0
20231214,131300,648771535,3045,3040,3045,3040,100
20231214,131200,648467475,3040,3040,3040,3040,100
20231214,131100,648163475,3045,3035,3045,3035,232
20231214,131000,647459345,3035,3040,3040,3035,151
20231214,130900,647001050,3045,3040,3045,3040,18
20231214,130800,646946325,3040,3040,3040,3040,1800
20231214,130700,641474325,3040,3035,3040,3030,50
20231214,130600,641322810,3040,3040,3040,3040,0
20231214,130500,641322810,3040,3035,3040,3030,1012
20231214,130400,638254465,3040,3040,3040,3040,0
20231214,130300,638254465,3040,3040,3040,3040,0
20231214,130200,638254465,3040,3040,3040,3040,0
20231214,130100,638254465,3040,3040,3040,3040,1
20231214,130000,638251425,3040,3040,3040,3040,0
20231214,125900,638251425,3040,3040,3045,3035,106
20231214,125800,637929200,3045,3045,3045,3045,0
20231214,125700,637929200,3045,3045,3045,3045,0
20231214,125600,637929200,3045,3040,3045,3040,1416
20231214,125500,633624555,3040,3040,3040,3040,0
20231214,125400,633624555,3040,3040,3040,3040,1
20231214,125300,633621515,3035,3035,3035,3030,787
20231214,125200,631233675,3040,3040,3040,3040,10
20231214,125100,631203275,3040,3040,3040,3040,1
20231214,125000,631200235,3035,3035,3040,3035,55
20231214,124900,631033305,3040,3035,3040,3035,175
20231214,124800,630502175,3040,3040,3040,3040,0
20231214,124700,630502175,3040,3040,3040,3040,0
20231214,124600,630502175,3040,3040,3040,3040,0
20231214,124500,630502175,3040,3030,3040,3030,30
20231214,124400,630411185,3040,3040,3045,3040,551
20231214,124300,628736140,3045,3045,3045,3045,0
20231214,124200,628736140,3045,3045,3045,3045,0
20231214,124100,628736140,3045,3045,3045,3045,1
20231214,124000,628733095,3040,3035,3040,3035,7942
20231214,123900,604593960,3035,3035,3035,3035,252
20231214,123800,603829140,3040,3040,3040,3040,2
20231214,123700,603823060,3040,3035,3040,3035,80
20231214,123600,603580255,3035,3035,3035,3035,216
20231214,123500,602924695,3035,3035,3035,3035,150
20231214,123400,602469445,3035,3035,3035,3035,65
20231214,123300,602272170,3035,3035,3035,3035,429
20231214,123200,600970155,3035,3035,3035,3035,0
20231214,123100,600970155,3035,3035,3035,3035,1
20231214,123000,600967120,3040,3040,3040,3040,0
20231214,122900,600967120,3040,3040,3040,3040,31
20231214,122800,600872880,3030,3035,3035,3030,235
20231214,122700,600160570,3040,3040,3040,3040,0
20231214,122600,600160570,3040,3040,3040,3040,10
20231214,122500,600130170,3040,3040,3040,3040,0
20231214,122400,600130170,3040,3040,3040,3040,0
20231214,122300,600130170,3040,3040,3040,3040,0
20231214,122200,600130170,3040,3040,3040,3040,0
20231214,122100,600130170,3040,3040,3040,3040,0
20231214,122000,600130170,3040,3040,3040,3040,9
20231214,121900,600102810,3030,3035,3035,3030,276
20231214,121800,599266520,3035,3035,3035,3035,0
20231214,121700,599266520,3035,3035,3035,3035,0
20231214,121600,599266520,3035,3035,3035,3035,0
20231214,121500,599266520,3035,3035,3035,3035,1
20231214,121400,599263485,3030,3030,3030,3030,5
20231214,121300,599248335,3030,3030,3030,3030,155
20231214,121200,598778685,3030,3030,3030,3030,0
20231214,121100,598778685,3030,3030,3030,3030,300
20231214,121000,597869685,3030,3030,3030,3030,0
20231214,120900,597869685,3030,3030,3030,3030,0
20231214,120800,597869685,3030,3030,3030,3030,0
20231214,120700,597869685,3030,3030,3030,3030,0
20231214,120600,597869685,3030,3030,3030,3030,0
20231214,120500,597869685,3030,3030,3030,3030,151
20231214,120400,597412155,3040,3040,3040,3040,0
20231214,120300,597412155,3040,3040,3040,3040,4
20231214,120200,597399995,3035,3035,3035,3035,0
20231214,120100,597399995,3035,3035,3035,3035,1
20231214,120000,597396960,3040,3030,3040,3030,261
20231214,115900,596606120,3040,3040,3040,3040,0
20231214,115800,596606120,3040,3040,3040,3040,100
20231214,115700,596302120,3040,3040,3040,3040,200
20231214,115600,595694120,3040,3040,3040,3040,0
20231214,115500,595694120,3040,3040,3040,3040,0
20231214,115400,595694120,3040,3035,3040,3035,70
20231214,115300,595481665,3035,3035,3035,3035,1011
20231214,115200,592413280,3035,3035,3035,3035,0
20231214,115100,592413280,3035,3035,3035,3035,1
20231214,115000,592410245,3035,3035,3035,3035,0
20231214,114900,592410245,3035,3035,3035,3035,0
20231214,114800,592410245,3035,3035,3035,3035,0
20231214,114700,592410245,3035,3035,3035,3035,26
20231214,114600,592331335,3035,3035,3035,3035,0
20231214,114500,592331335,3035,3025,3035,3025,1201
20231214,114400,588698295,3025,3025,3025,3025,541
20231214,114300,587061770,3025,3030,3030,3025,1145
20231214,114200,583594380,3035,3030,3035,3030,330
20231214,114100,582594475,3030,3035,3035,3030,1000
20231214,114000,579564465,3040,3040,3040,3040,0
20231214,113900,579564465,3040,3040,3040,3040,0
20231214,113800,579564465,3040,3040,3040,3040,0
20231214,113700,579564465,3040,3040,3040,3040,829
20231214,113600,577044305,3040,3035,3040,3035,46
20231214,113500,576904690,3035,3035,3035,3035,483
20231214,113400,575438785,3035,3040,3040,3035,216
20231214,113300,574783215,3035,3035,3035,3030,713
20231214,113200,572621260,3030,3030,3030,3030,260
20231214,113100,571833460,3040,3040,3040,3040,0
20231214,113000,571833460,3040,3040,3040,3040,1
20231214,112900,571830420,3035,3035,3035,3035,999
20231214,112800,568798455,3035,3035,3035,3035,19
20231214,112700,568740790,3025,3025,3025,3025,1
20231214,112600,568737765,3025,3025,3025,3025,228
20231214,112500,568048065,3025,3025,3025,3025,0
20231214,112400,568048065,3025,3025,3025,3025,85
20231214,112300,567790940,3030,3035,3035,3030,1664
20231214,112200,562741200,3040,3040,3040,3040,0
20231214,112100,562741200,3040,3035,3040,3035,1002
20231214,112000,559700120,3045,3045,3045,3045,0
20231214,111900,559700120,3045,3040,3045,3040,1602
20231214,111800,554829535,3040,3040,3040,3040,1001
20231214,111700,551786495,3035,3040,3040,3035,474
20231214,111600,550347855,3040,3040,3040,3040,0
20231214,111500,550347855,3040,3035,3040,3035,102
20231214,111400,550038280,3040,3040,3040,3040,0
20231214,111300,550038280,3040,3040,3040,3040,0
20231214,111200,550038280,3040,3030,3040,3030,19921
20231214,111100,489582035,3030,3030,3030,3030,1001
20231214,111000,486549005,3030,3025,3030,3025,773
20231214,110900,484210675,3030,3030,3030,3030,0
20231214,110800,484210675,3030,3030,3030,3030,30
20231214,110700,484119775,3030,3030,3030,3030,0
20231214,110600,484119775,3030,3035,3035,3030,84
20231214,110500,483865250,3025,3025,3035,3025,763
20231214,110400,481554655,3035,3030,3035,3025,1578
20231214,110300,476781075,3025,3030,3030,3025,3821
20231214,110200,465222545,3035,3030,3035,3025,165
20231214,110100,464723355,3025,3030,3030,3025,2593
20231214,110000,456879405,3035,3035,3035,3030,3
20231214,105900,456870305,3035,3035,3035,3035,1
20231214,105800,456867270,3035,3030,3035,3025,3004
20231214,105700,447768955,3030,3030,3030,3030,248
20231214,105600,447017515,3035,3030,3035,3030,13
20231214,105500,446978095,3030,3030,3030,3030,286
20231214,105400,446111515,3035,3030,3035,3030,1220
20231214,105300,442414315,3030,3035,3035,3030,5689
20231214,105200,425166645,3035,3035,3035,3035,10
20231214,105100,425136295,3035,3035,3035,3035,15
20231214,105000,425090770,3035,3035,3035,3030,80
20231214,104900,424847975,3035,3035,3035,3035,11
20231214,104800,424814590,3030,3035,3035,3030,1314
20231214,104700,420829375,3035,3040,3040,3035,29
20231214,104600,420741335,3035,3040,3040,3035,561
20231214,104500,419038690,3040,3040,3040,3040,2
20231214,104400,419032610,3035,3035,3035,3035,178
20231214,104300,418492380,3035,3035,3035,3035,473
20231214,104200,417056825,3035,3040,3040,3035,321
20231214,104100,416081770,3040,3040,3040,3035,199
20231214,104000,415477705,3035,3035,3035,3035,2339
20231214,103900,408378840,3035,3040,3040,3035,1500
20231214,103800,403826310,3045,3045,3045,3045,6
20231214,103700,403808040,3045,3045,3045,3045,3
20231214,103600,403798905,3045,3035,3045,3035,271
20231214,103500,402976410,3040,3045,3045,3040,11
20231214,103400,402942955,3045,3045,3045,3045,0
20231214,103300,402942955,3045,3035,3045,3035,2560
20231214,103200,395173330,3035,3035,3035,3030,256
20231214,103100,394397530,3030,3035,3035,3030,2046
20231214,103000,388192920,3035,3030,3035,3030,1300
20231214,102900,384248920,3035,3040,3040,3035,235
20231214,102800,383535020,3030,3040,3040,3030,6750
20231214,102700,363061370,3035,3035,3035,3035,50
20231214,102600,362909620,3035,3045,3045,3035,132
20231214,102500,362508340,3035,3035,3035,3035,3101
20231214,102400,353096805,3035,3045,3045,3035,1005
20231214,102300,350046580,3045,3040,3045,3040,1847
20231214,102200,344426965,3045,3040,3045,3040,226
20231214,102100,343739915,3050,3045,3050,3045,1561
20231214,102000,338986665,3045,3045,3045,3045,100
20231214,101900,338682165,3045,3040,3045,3040,1750
20231214,101800,333362150,3040,3040,3045,3040,111
20231214,101700,333024705,3045,3040,3045,3040,192
20231214,101600,332441010,3040,3045,3045,3040,1929
20231214,101500,326576845,3045,3045,3045,3045,90
20231214,101400,326302795,3045,3045,3050,3040,246
20231214,101300,325554935,3050,3050,3050,3050,6
20231214,101200,325536635,3045,3045,3045,3045,3426
20231214,101100,315104465,3050,3050,3050,3050,5
20231214,101000,315089215,3045,3050,3050,3045,291
20231214,100900,314202415,3055,3045,3055,3045,2772
20231214,100800,305751565,3050,3045,3050,3045,701
20231214,100700,303616015,3045,3050,3050,3045,203
20231214,100600,302996880,3050,3045,3050,3045,3125
20231214,100500,293481250,3045,3045,3045,3040,7
20231214,100400,293459960,3040,3045,3045,3040,2118
20231214,100300,287011625,3045,3040,3045,3040,6
20231214,100200,286993360,3045,3045,3045,3045,2
20231214,100100,286987270,3045,3050,3050,3035,5036
20231214,100000,271699370,3050,3050,3050,3050,550
20231214,095900,270021870,3050,3045,3050,3045,1509
20231214,095800,265426960,3045,3040,3045,3035,36
20231214,095700,265317670,3045,3040,3045,3040,500
20231214,095600,263796660,3040,3045,3045,3040,901
20231214,095500,261057615,3040,3040,3040,3040,1926
20231214,095400,255202575,3045,3040,3045,3040,305
20231214,095300,254275370,3045,3045,3045,3035,8372
20231214,095200,228824035,3040,3040,3045,3040,774
20231214,095100,226470995,3040,3045,3045,3040,151
20231214,095000,226011205,3040,3045,3050,3040,2209
20231214,094900,219289040,3045,3045,3045,3045,1523
20231214,094800,214651505,3045,3045,3045,3045,1301
20231214,094700,210689960,3050,3055,3055,3050,2739
20231214,094600,202334960,3060,3055,3060,3055,174
20231214,094500,201803385,3055,3055,3055,3055,110
20231214,094400,201467335,3055,3050,3060,3050,702
20231214,094300,199324140,3055,3060,3060,3055,118
20231214,094200,198963640,3055,3055,3060,3055,1604
20231214,094100,194063400,3055,3055,3055,3055,205
20231214,094000,193437125,3060,3060,3060,3055,774
20231214,093900,191069955,3060,3060,3060,3060,8
20231214,093800,191045475,3060,3060,3060,3060,20
20231214,093700,190984275,3060,3060,3060,3060,20
20231214,093600,190923075,3060,3060,3060,3060,188
20231214,093500,190347795,3060,3060,3060,3060,97
20231214,093400,190050975,3060,3060,3060,3060,1268
20231214,093300,186170895,3060,3050,3060,3050,2665
20231214,093200,178030350,3055,3065,3065,3050,4583
20231214,093100,164033095,3065,3065,3065,3065,25
20231214,093000,163956470,3055,3065,3065,3055,1001
20231214,092900,160898405,3065,3065,3065,3060,240
20231214,092800,160163970,3060,3065,3065,3060,2347
20231214,092700,152980200,3065,3070,3070,3065,102
20231214,092600,152667565,3060,3070,3070,3060,455
20231214,092500,151274715,3070,3070,3070,3070,0
20231214,092400,151274715,3070,3070,3070,3070,0
20231214,092300,151274715,3070,3065,3070,3060,453
20231214,092200,149887070,3070,3070,3070,3070,414
20231214,092100,148616090,3075,3075,3075,3075,320
20231214,092000,147632090,3075,3070,3075,3070,3000
20231214,091900,138411890,3070,3070,3070,3070,407
20231214,091800,137162400,3070,3070,3070,3070,0
20231214,091700,137162400,3070,3070,3070,3070,201
20231214,091600,136545330,3070,3070,3070,3070,2109
20231214,091500,130070700,3070,3075,3075,3070,296
20231214,091400,129160505,3070,3070,3075,3070,4851
20231214,091300,114261210,3065,3065,3065,3065,1
20231214,091200,114258145,3070,3065,3070,3065,46
20231214,091100,114117000,3070,3065,3070,3065,1534
20231214,091000,109415285,3070,3050,3070,3050,11433
20231214,090900,74527965,3045,3055,3055,3045,7628
20231214,090800,51266385,3060,3065,3065,3060,1516
20231214,090700,46627405,3065,3060,3065,3060,2882
20231214,090600,37808480,3060,3065,3065,3060,3370
20231214,090500,27494005,3065,3070,3070,3065,119
20231214,090400,27129135,3070,3075,3075,3065,575
20231214,090300,25363685,3075,3075,3075,3070,2489
20231214,090200,17710510,3075,3065,3075,3065,2620
20231214,090100,9672210,3055,3065,3065,3055,2415
20231214,090000,2294065,3055,3055,3065,3055,701