KissMeData/080520/min/candle-20231212.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231212,195100,127627365,4780,4780,4780,4780,506
20231212,195000,127627365,4780,4780,4780,4780,0
20231212,194900,127627365,4780,4780,4780,4780,0
20231212,194800,127627365,4780,4780,4780,4780,0
20231212,194700,127627365,4780,4780,4780,4780,0
20231212,194600,127627365,4780,4780,4780,4780,0
20231212,194500,127627365,4780,4780,4780,4780,0
20231212,194400,127627365,4780,4780,4780,4780,0
20231212,194300,127627365,4780,4780,4780,4780,0
20231212,194200,127627365,4780,4780,4780,4780,0
20231212,194100,127627365,4780,4780,4780,4780,0
20231212,194000,127627365,4780,4780,4780,4780,0
20231212,193900,127627365,4780,4780,4780,4780,0
20231212,193800,127627365,4780,4780,4780,4780,0
20231212,193700,127627365,4780,4780,4780,4780,0
20231212,193600,127627365,4780,4780,4780,4780,0
20231212,193500,127627365,4780,4780,4780,4780,0
20231212,193400,127627365,4780,4780,4780,4780,0
20231212,193300,127627365,4780,4780,4780,4780,0
20231212,193200,127627365,4780,4780,4780,4780,0
20231212,193100,127627365,4780,4780,4780,4780,0
20231212,193000,127627365,4780,4780,4780,4780,0
20231212,192900,127627365,4780,4780,4780,4780,0
20231212,192800,127627365,4780,4780,4780,4780,0
20231212,192700,127627365,4780,4780,4780,4780,0
20231212,192600,127627365,4780,4780,4780,4780,0
20231212,192500,127627365,4780,4780,4780,4780,0
20231212,192400,127627365,4780,4780,4780,4780,0
20231212,192300,127627365,4780,4780,4780,4780,0
20231212,192200,127627365,4780,4780,4780,4780,0
20231212,192100,127627365,4780,4780,4780,4780,506
20231212,192000,127627365,4780,4780,4780,4780,0
20231212,191900,127627365,4780,4780,4780,4780,0
20231212,191800,127627365,4780,4780,4780,4780,0
20231212,191700,127627365,4780,4780,4780,4780,0
20231212,191600,127627365,4780,4780,4780,4780,0
20231212,191500,127627365,4780,4780,4780,4780,0
20231212,191400,127627365,4780,4780,4780,4780,0
20231212,191300,127627365,4780,4780,4780,4780,0
20231212,191200,127627365,4780,4780,4780,4780,0
20231212,191100,127627365,4780,4780,4780,4780,0
20231212,191000,127627365,4780,4780,4780,4780,0
20231212,190900,127627365,4780,4780,4780,4780,0
20231212,190800,127627365,4780,4780,4780,4780,0
20231212,190700,127627365,4780,4780,4780,4780,0
20231212,190600,127627365,4780,4780,4780,4780,0
20231212,190500,127627365,4780,4780,4780,4780,0
20231212,190400,127627365,4780,4780,4780,4780,0
20231212,190300,127627365,4780,4780,4780,4780,0
20231212,190200,127627365,4780,4780,4780,4780,0
20231212,190100,127627365,4780,4780,4780,4780,0
20231212,190000,127627365,4780,4780,4780,4780,0
20231212,185900,127627365,4780,4780,4780,4780,0
20231212,185800,127627365,4780,4780,4780,4780,0
20231212,185700,127627365,4780,4780,4780,4780,0
20231212,185600,127627365,4780,4780,4780,4780,0
20231212,185500,127627365,4780,4780,4780,4780,0
20231212,185400,127627365,4780,4780,4780,4780,0
20231212,185300,127627365,4780,4780,4780,4780,0
20231212,185200,127627365,4780,4780,4780,4780,0
20231212,185100,127627365,4780,4780,4780,4780,506
20231212,185000,127627365,4780,4780,4780,4780,0
20231212,184900,127627365,4780,4780,4780,4780,0
20231212,184800,127627365,4780,4780,4780,4780,0
20231212,184700,127627365,4780,4780,4780,4780,0
20231212,184600,127627365,4780,4780,4780,4780,0
20231212,184500,127627365,4780,4780,4780,4780,0
20231212,184400,127627365,4780,4780,4780,4780,0
20231212,184300,127627365,4780,4780,4780,4780,0
20231212,184200,127627365,4780,4780,4780,4780,0
20231212,184100,127627365,4780,4780,4780,4780,0
20231212,184000,127627365,4780,4780,4780,4780,0
20231212,183900,127627365,4780,4780,4780,4780,0
20231212,183800,127627365,4780,4780,4780,4780,0
20231212,183700,127627365,4780,4780,4780,4780,0
20231212,183600,127627365,4780,4780,4780,4780,0
20231212,183500,127627365,4780,4780,4780,4780,0
20231212,183400,127627365,4780,4780,4780,4780,0
20231212,183300,127627365,4780,4780,4780,4780,0
20231212,183200,127627365,4780,4780,4780,4780,0
20231212,183100,127627365,4780,4780,4780,4780,0
20231212,183000,127627365,4780,4780,4780,4780,0
20231212,182900,127627365,4780,4780,4780,4780,0
20231212,182800,127627365,4780,4780,4780,4780,0
20231212,182700,127627365,4780,4780,4780,4780,0
20231212,182600,127627365,4780,4780,4780,4780,0
20231212,182500,127627365,4780,4780,4780,4780,0
20231212,182400,127627365,4780,4780,4780,4780,0
20231212,182300,127627365,4780,4780,4780,4780,0
20231212,182200,127627365,4780,4780,4780,4780,0
20231212,182100,127627365,4780,4780,4780,4780,506
20231212,182000,127627365,4780,4780,4780,4780,0
20231212,181900,127627365,4780,4780,4780,4780,0
20231212,181800,127627365,4780,4780,4780,4780,0
20231212,181700,127627365,4780,4780,4780,4780,0
20231212,181600,127627365,4780,4780,4780,4780,0
20231212,181500,127627365,4780,4780,4780,4780,0
20231212,181400,127627365,4780,4780,4780,4780,0
20231212,181300,127627365,4780,4780,4780,4780,0
20231212,181200,127627365,4780,4780,4780,4780,0
20231212,181100,127627365,4780,4780,4780,4780,0
20231212,181000,127627365,4780,4780,4780,4780,0
20231212,180900,127627365,4780,4780,4780,4780,0
20231212,180800,127627365,4780,4780,4780,4780,0
20231212,180700,127627365,4780,4780,4780,4780,0
20231212,180600,127627365,4780,4780,4780,4780,0
20231212,180500,127627365,4780,4780,4780,4780,0
20231212,180400,127627365,4780,4780,4780,4780,0
20231212,180300,127627365,4780,4780,4780,4780,0
20231212,180200,127627365,4780,4780,4780,4780,0
20231212,180100,127627365,4780,4780,4780,4780,0
20231212,180000,127627365,4780,4780,4780,4780,0
20231212,175900,127627365,4780,4780,4780,4780,0
20231212,175800,127627365,4780,4780,4780,4780,0
20231212,175700,127627365,4780,4780,4780,4780,0
20231212,175600,127627365,4780,4780,4780,4780,0
20231212,175500,127627365,4780,4780,4780,4780,0
20231212,175400,127627365,4780,4780,4780,4780,0
20231212,175300,127627365,4780,4780,4780,4780,0
20231212,175200,127627365,4780,4780,4780,4780,0
20231212,175100,127627365,4780,4780,4780,4780,506
20231212,175000,127627365,4780,4780,4780,4780,0
20231212,174900,127627365,4780,4780,4780,4780,0
20231212,174800,127627365,4780,4780,4780,4780,0
20231212,174700,127627365,4780,4780,4780,4780,0
20231212,174600,127627365,4780,4780,4780,4780,0
20231212,174500,127627365,4780,4780,4780,4780,0
20231212,174400,127627365,4780,4780,4780,4780,0
20231212,174300,127627365,4780,4780,4780,4780,0
20231212,174200,127627365,4780,4780,4780,4780,0
20231212,174100,127627365,4780,4780,4780,4780,0
20231212,174000,127627365,4780,4780,4780,4780,0
20231212,173900,127627365,4780,4780,4780,4780,0
20231212,173800,127627365,4780,4780,4780,4780,0
20231212,173700,127627365,4780,4780,4780,4780,0
20231212,173600,127627365,4780,4780,4780,4780,0
20231212,173500,127627365,4780,4780,4780,4780,0
20231212,173400,127627365,4780,4780,4780,4780,0
20231212,173300,127627365,4780,4780,4780,4780,0
20231212,173200,127627365,4780,4780,4780,4780,0
20231212,173100,127627365,4780,4780,4780,4780,0
20231212,173000,127627365,4780,4780,4780,4780,0
20231212,172900,127627365,4780,4780,4780,4780,0
20231212,172800,127627365,4780,4780,4780,4780,0
20231212,172700,127627365,4780,4780,4780,4780,0
20231212,172600,127627365,4780,4780,4780,4780,0
20231212,172500,127627365,4780,4780,4780,4780,0
20231212,172400,127627365,4780,4780,4780,4780,0
20231212,172300,127627365,4780,4780,4780,4780,0
20231212,172200,127627365,4780,4780,4780,4780,0
20231212,172100,127627365,4780,4780,4780,4780,506
20231212,172000,127627365,4780,4780,4780,4780,0
20231212,171900,127627365,4780,4780,4780,4780,0
20231212,171800,127627365,4780,4780,4780,4780,0
20231212,171700,127627365,4780,4780,4780,4780,0
20231212,171600,127627365,4780,4780,4780,4780,0
20231212,171500,127627365,4780,4780,4780,4780,0
20231212,171400,127627365,4780,4780,4780,4780,0
20231212,171300,127627365,4780,4780,4780,4780,0
20231212,171200,127627365,4780,4780,4780,4780,0
20231212,171100,127627365,4780,4780,4780,4780,0
20231212,171000,127627365,4780,4780,4780,4780,0
20231212,170900,127627365,4780,4780,4780,4780,0
20231212,170800,127627365,4780,4780,4780,4780,0
20231212,170700,127627365,4780,4780,4780,4780,0
20231212,170600,127627365,4780,4780,4780,4780,0
20231212,170500,127627365,4780,4780,4780,4780,0
20231212,170400,127627365,4780,4780,4780,4780,0
20231212,170300,127627365,4780,4780,4780,4780,0
20231212,170200,127627365,4780,4780,4780,4780,0
20231212,170100,127627365,4780,4780,4780,4780,0
20231212,170000,127627365,4780,4780,4780,4780,0
20231212,165900,127627365,4780,4780,4780,4780,0
20231212,165800,127627365,4780,4780,4780,4780,0
20231212,165700,127627365,4780,4780,4780,4780,0
20231212,165600,127627365,4780,4780,4780,4780,0
20231212,165500,127627365,4780,4780,4780,4780,0
20231212,165400,127627365,4780,4780,4780,4780,0
20231212,165300,127627365,4780,4780,4780,4780,0
20231212,165200,127627365,4780,4780,4780,4780,0
20231212,165100,127627365,4780,4780,4780,4780,506
20231212,165000,127627365,4780,4780,4780,4780,0
20231212,164900,127627365,4780,4780,4780,4780,0
20231212,164800,127627365,4780,4780,4780,4780,0
20231212,164700,127627365,4780,4780,4780,4780,0
20231212,164600,127627365,4780,4780,4780,4780,0
20231212,164500,127627365,4780,4780,4780,4780,0
20231212,164400,127627365,4780,4780,4780,4780,0
20231212,164300,127627365,4780,4780,4780,4780,0
20231212,164200,127627365,4780,4780,4780,4780,0
20231212,164100,127627365,4780,4780,4780,4780,0
20231212,164000,127627365,4780,4780,4780,4780,0
20231212,163900,127627365,4780,4780,4780,4780,0
20231212,163800,127627365,4780,4780,4780,4780,0
20231212,163700,127627365,4780,4780,4780,4780,0
20231212,163600,127627365,4780,4780,4780,4780,0
20231212,163500,127627365,4780,4780,4780,4780,0
20231212,163400,127627365,4780,4780,4780,4780,0
20231212,163300,127627365,4780,4780,4780,4780,0
20231212,163200,127627365,4780,4780,4780,4780,0
20231212,163100,127627365,4780,4780,4780,4780,0
20231212,163000,127627365,4780,4780,4780,4780,0
20231212,162900,127627365,4780,4780,4780,4780,0
20231212,162800,127627365,4780,4780,4780,4780,0
20231212,162700,127627365,4780,4780,4780,4780,0
20231212,162600,127627365,4780,4780,4780,4780,0
20231212,162500,127627365,4780,4780,4780,4780,0
20231212,162400,127627365,4780,4780,4780,4780,0
20231212,162300,127627365,4780,4780,4780,4780,0
20231212,162200,127627365,4780,4780,4780,4780,0
20231212,162100,127627365,4780,4780,4780,4780,506
20231212,162000,127627365,4780,4780,4780,4780,0
20231212,161900,127627365,4780,4780,4780,4780,0
20231212,161800,127627365,4780,4780,4780,4780,0
20231212,161700,127627365,4780,4780,4780,4780,0
20231212,161600,127627365,4780,4780,4780,4780,0
20231212,161500,127627365,4780,4780,4780,4780,0
20231212,161400,127627365,4780,4780,4780,4780,0
20231212,161300,127627365,4780,4780,4780,4780,0
20231212,161200,127627365,4780,4780,4780,4780,0
20231212,161100,127627365,4780,4780,4780,4780,0
20231212,161000,127627365,4780,4780,4780,4780,0
20231212,160900,127627365,4780,4780,4780,4780,0
20231212,160800,127627365,4780,4780,4780,4780,0
20231212,160700,127627365,4780,4780,4780,4780,0
20231212,160600,127627365,4780,4780,4780,4780,0
20231212,160500,127627365,4780,4780,4780,4780,0
20231212,160400,127627365,4780,4780,4780,4780,0
20231212,160300,127627365,4780,4780,4780,4780,0
20231212,160200,127627365,4780,4780,4780,4780,0
20231212,160100,127627365,4780,4780,4780,4780,0
20231212,160000,127627365,4780,4780,4780,4780,0
20231212,155900,127627365,4780,4780,4780,4780,0
20231212,155800,127627365,4780,4780,4780,4780,0
20231212,155700,127627365,4780,4780,4780,4780,0
20231212,155600,127627365,4780,4780,4780,4780,0
20231212,155500,127627365,4780,4780,4780,4780,0
20231212,155400,127627365,4780,4780,4780,4780,0
20231212,155300,127627365,4780,4780,4780,4780,0
20231212,155200,127627365,4780,4780,4780,4780,0
20231212,155100,127627365,4780,4780,4780,4780,506
20231212,155000,127627365,4780,4780,4780,4780,0
20231212,154900,127627365,4780,4780,4780,4780,0
20231212,154800,127627365,4780,4780,4780,4780,0
20231212,154700,127627365,4780,4780,4780,4780,0
20231212,154600,127627365,4780,4780,4780,4780,0
20231212,154500,127627365,4780,4780,4780,4780,0
20231212,154400,127627365,4780,4780,4780,4780,0
20231212,154300,127627365,4780,4780,4780,4780,0
20231212,154200,127627365,4780,4780,4780,4780,0
20231212,154100,127627365,4780,4780,4780,4780,0
20231212,154000,127627365,4780,4780,4780,4780,0
20231212,153900,127627365,4780,4780,4780,4780,0
20231212,153800,127627365,4780,4780,4780,4780,0
20231212,153700,127627365,4780,4780,4780,4780,0
20231212,153600,127627365,4780,4780,4780,4780,0
20231212,153500,127627365,4780,4780,4780,4780,0
20231212,153400,127627365,4780,4780,4780,4780,0
20231212,153300,127627365,4780,4780,4780,4780,0
20231212,153200,127627365,4780,4780,4780,4780,0
20231212,153100,127627365,4780,4780,4780,4780,0
20231212,153000,127627365,4780,4780,4780,4780,506
20231212,152900,125208685,4765,4765,4765,4765,0
20231212,152800,125208685,4765,4765,4765,4765,0
20231212,152700,125208685,4765,4765,4765,4765,0
20231212,152600,125208685,4765,4765,4765,4765,0
20231212,152500,125208685,4765,4765,4765,4765,0
20231212,152400,125208685,4765,4765,4765,4765,0
20231212,152300,125208685,4765,4765,4765,4765,0
20231212,152200,125208685,4765,4765,4765,4765,0
20231212,152100,125208685,4765,4765,4765,4765,0
20231212,152000,125208685,4765,4765,4765,4765,0
20231212,151900,125208685,4765,4775,4780,4765,133
20231212,151800,124573455,4780,4765,4780,4765,109
20231212,151700,124052650,4770,4770,4770,4770,0
20231212,151600,124052650,4770,4770,4770,4770,0
20231212,151500,124052650,4770,4760,4780,4760,168
20231212,151400,123251505,4760,4760,4760,4760,0
20231212,151300,123251505,4760,4765,4765,4760,22
20231212,151200,123146685,4765,4765,4765,4765,50
20231212,151100,122908435,4760,4760,4760,4760,0
20231212,151000,122908435,4760,4760,4760,4760,0
20231212,150900,122908435,4760,4760,4760,4760,3
20231212,150800,122894155,4765,4765,4765,4765,2
20231212,150700,122884625,4765,4765,4765,4765,13
20231212,150600,122822680,4760,4760,4760,4760,17
20231212,150500,122741760,4760,4760,4760,4760,0
20231212,150400,122741760,4760,4760,4760,4760,0
20231212,150300,122741760,4760,4760,4760,4760,0
20231212,150200,122741760,4760,4760,4760,4760,62
20231212,150100,122446640,4755,4755,4755,4755,0
20231212,150000,122446640,4755,4755,4755,4755,20
20231212,145900,122351540,4755,4755,4755,4755,14
20231212,145800,122284970,4765,4765,4765,4765,31
20231212,145700,122137255,4765,4765,4765,4765,2
20231212,145600,122127725,4765,4765,4765,4765,0
20231212,145500,122127725,4765,4765,4765,4765,0
20231212,145400,122127725,4765,4765,4770,4765,14
20231212,145300,122060965,4765,4765,4765,4765,0
20231212,145200,122060965,4765,4765,4765,4765,0
20231212,145100,122060965,4765,4760,4765,4760,232
20231212,145000,120955495,4755,4755,4755,4755,1
20231212,144900,120950740,4755,4755,4755,4755,47
20231212,144800,120727255,4755,4755,4755,4755,0
20231212,144700,120727255,4755,4755,4755,4755,1
20231212,144600,120722500,4755,4755,4755,4755,2
20231212,144500,120712990,4755,4755,4755,4755,1
20231212,144400,120708235,4755,4755,4755,4755,52
20231212,144300,120460975,4760,4760,4760,4760,47
20231212,144200,120237255,4755,4755,4755,4755,0
20231212,144100,120237255,4755,4755,4755,4755,0
20231212,144000,120237255,4755,4755,4755,4755,2
20231212,143900,120227745,4755,4755,4755,4755,1
20231212,143800,120222990,4755,4755,4755,4755,2
20231212,143700,120213480,4755,4755,4755,4755,2
20231212,143600,120203970,4755,4755,4755,4755,0
20231212,143500,120203970,4755,4755,4755,4755,0
20231212,143400,120203970,4755,4755,4755,4755,0
20231212,143300,120203970,4755,4755,4755,4755,0
20231212,143200,120203970,4755,4755,4755,4755,0
20231212,143100,120203970,4755,4755,4755,4755,0
20231212,143000,120203970,4755,4755,4755,4755,0
20231212,142900,120203970,4755,4755,4755,4755,20
20231212,142800,120108870,4755,4755,4755,4755,160
20231212,142700,119348070,4750,4750,4750,4750,0
20231212,142600,119348070,4750,4750,4750,4750,100
20231212,142500,118873070,4755,4755,4755,4755,1
20231212,142400,118868315,4755,4755,4755,4755,0
20231212,142300,118868315,4755,4755,4755,4750,185
20231212,142200,117988645,4760,4760,4760,4760,0
20231212,142100,117988645,4760,4760,4760,4760,0
20231212,142000,117988645,4760,4760,4760,4760,0
20231212,141900,117988645,4760,4760,4760,4760,0
20231212,141800,117988645,4760,4760,4760,4760,0
20231212,141700,117988645,4760,4760,4760,4760,0
20231212,141600,117988645,4760,4760,4760,4760,0
20231212,141500,117988645,4760,4760,4760,4760,0
20231212,141400,117988645,4760,4760,4760,4760,0
20231212,141300,117988645,4760,4760,4760,4760,0
20231212,141200,117988645,4760,4760,4760,4760,0
20231212,141100,117988645,4760,4760,4760,4760,0
20231212,141000,117988645,4760,4760,4760,4760,0
20231212,140900,117988645,4760,4760,4760,4760,2
20231212,140800,117979125,4765,4765,4765,4765,0
20231212,140700,117979125,4765,4765,4765,4765,0
20231212,140600,117979125,4765,4765,4765,4765,0
20231212,140500,117979125,4765,4765,4765,4765,0
20231212,140400,117979125,4765,4765,4765,4765,0
20231212,140300,117979125,4765,4765,4765,4765,2
20231212,140200,117969595,4760,4770,4770,4760,49
20231212,140100,117736255,4780,4780,4780,4780,0
20231212,140000,117736255,4780,4760,4780,4760,473
20231212,135900,115484325,4755,4755,4755,4755,0
20231212,135800,115484325,4755,4755,4755,4755,0
20231212,135700,115484325,4755,4755,4755,4755,0
20231212,135600,115484325,4755,4755,4755,4755,27
20231212,135500,115355940,4755,4755,4755,4755,2
20231212,135400,115346430,4755,4755,4755,4755,34
20231212,135300,115184760,4755,4755,4755,4755,0
20231212,135200,115184760,4755,4755,4755,4755,25
20231212,135100,115065885,4755,4755,4755,4755,0
20231212,135000,115065885,4755,4755,4755,4755,5
20231212,134900,115042110,4760,4760,4760,4760,542
20231212,134800,112462190,4760,4760,4760,4760,1
20231212,134700,112457430,4775,4775,4775,4775,0
20231212,134600,112457430,4775,4775,4775,4775,0
20231212,134500,112457430,4775,4775,4775,4775,0
20231212,134400,112457430,4775,4775,4775,4775,0
20231212,134300,112457430,4775,4775,4775,4775,0
20231212,134200,112457430,4775,4775,4775,4775,0
20231212,134100,112457430,4775,4775,4775,4775,0
20231212,134000,112457430,4775,4760,4775,4760,14
20231212,133900,112390760,4755,4760,4760,4755,33
20231212,133800,112233760,4760,4760,4760,4760,2
20231212,133700,112224240,4760,4760,4760,4760,1000
20231212,133600,107464240,4780,4775,4780,4775,5
20231212,133500,107440355,4775,4765,4775,4765,499
20231212,133400,105061775,4765,4765,4765,4765,0
20231212,133300,105061775,4765,4765,4765,4765,279
20231212,133200,103732340,4765,4765,4765,4765,0
20231212,133100,103732340,4765,4765,4765,4765,38
20231212,133000,103551270,4760,4760,4760,4760,2
20231212,132900,103541750,4760,4760,4760,4760,0
20231212,132800,103541750,4760,4760,4760,4760,0
20231212,132700,103541750,4760,4760,4760,4760,1
20231212,132600,103536990,4760,4760,4760,4760,0
20231212,132500,103536990,4760,4760,4760,4760,0
20231212,132400,103536990,4760,4760,4760,4760,0
20231212,132300,103536990,4760,4760,4760,4760,1
20231212,132200,103532230,4755,4755,4755,4755,0
20231212,132100,103532230,4755,4755,4755,4755,2
20231212,132000,103522720,4750,4750,4750,4750,0
20231212,131900,103522720,4750,4750,4750,4750,0
20231212,131800,103522720,4750,4750,4750,4750,0
20231212,131700,103522720,4750,4750,4750,4750,0
20231212,131600,103522720,4750,4750,4750,4750,0
20231212,131500,103522720,4750,4750,4750,4750,2
20231212,131400,103513220,4750,4750,4750,4750,0
20231212,131300,103513220,4750,4750,4750,4750,2
20231212,131200,103503720,4730,4735,4735,4730,494
20231212,131100,101166250,4755,4755,4755,4755,0
20231212,131000,101166250,4755,4755,4755,4755,68
20231212,130900,100842910,4755,4755,4755,4755,0
20231212,130800,100842910,4755,4755,4755,4755,32
20231212,130700,100690750,4755,4755,4755,4755,1
20231212,130600,100685995,4730,4730,4730,4730,0
20231212,130500,100685995,4730,4730,4730,4730,0
20231212,130400,100685995,4730,4730,4730,4730,0
20231212,130300,100685995,4730,4735,4735,4730,49
20231212,130200,100454220,4740,4740,4740,4740,0
20231212,130100,100454220,4740,4740,4740,4740,11
20231212,130000,100402080,4740,4740,4740,4740,0
20231212,125900,100402080,4740,4740,4740,4740,0
20231212,125800,100402080,4740,4740,4740,4740,0
20231212,125700,100402080,4740,4740,4740,4740,0
20231212,125600,100402080,4740,4740,4740,4740,0
20231212,125500,100402080,4740,4740,4740,4740,0
20231212,125400,100402080,4740,4740,4740,4740,0
20231212,125300,100402080,4740,4740,4740,4740,0
20231212,125200,100402080,4740,4740,4740,4740,0
20231212,125100,100402080,4740,4740,4740,4740,0
20231212,125000,100402080,4740,4740,4740,4740,0
20231212,124900,100402080,4740,4740,4740,4740,0
20231212,124800,100402080,4740,4740,4740,4740,562
20231212,124700,97738200,4730,4730,4730,4730,0
20231212,124600,97738200,4730,4730,4730,4730,0
20231212,124500,97738200,4730,4735,4735,4730,20
20231212,124400,97643560,4740,4740,4740,4740,0
20231212,124300,97643560,4740,4740,4740,4740,16
20231212,124200,97567720,4770,4760,4770,4760,7
20231212,124100,97534360,4735,4735,4735,4735,0
20231212,124000,97534360,4735,4735,4735,4735,0
20231212,123900,97534360,4735,4760,4760,4730,1278
20231212,123800,91470600,4760,4760,4760,4760,0
20231212,123700,91470600,4760,4760,4760,4760,76
20231212,123600,91108840,4770,4770,4770,4770,1
20231212,123500,91104070,4765,4765,4765,4765,54
20231212,123400,90846760,4765,4765,4765,4765,0
20231212,123300,90846760,4765,4765,4765,4765,0
20231212,123200,90846760,4765,4765,4765,4765,0
20231212,123100,90846760,4765,4765,4765,4765,4
20231212,123000,90827700,4765,4765,4765,4765,100
20231212,122900,90351200,4765,4765,4765,4765,17
20231212,122800,90270195,4765,4760,4765,4760,173
20231212,122700,89446665,4765,4765,4765,4765,62
20231212,122600,89151235,4765,4765,4765,4765,0
20231212,122500,89151235,4765,4765,4765,4765,0
20231212,122400,89151235,4765,4765,4765,4765,6
20231212,122300,89122645,4765,4765,4765,4765,0
20231212,122200,89122645,4765,4765,4765,4765,0
20231212,122100,89122645,4765,4765,4765,4765,0
20231212,122000,89122645,4765,4765,4765,4765,0
20231212,121900,89122645,4765,4765,4765,4765,1
20231212,121800,89117880,4765,4765,4765,4765,6
20231212,121700,89089290,4760,4760,4760,4760,42
20231212,121600,88889370,4760,4760,4760,4760,12
20231212,121500,88832250,4765,4765,4765,4765,0
20231212,121400,88832250,4765,4765,4765,4765,0
20231212,121300,88832250,4765,4765,4765,4765,2
20231212,121200,88822720,4760,4760,4760,4760,0
20231212,121100,88822720,4760,4765,4765,4760,223
20231212,121000,87761235,4765,4765,4765,4765,1
20231212,120900,87756470,4765,4765,4765,4765,3
20231212,120800,87742175,4770,4770,4770,4770,0
20231212,120700,87742175,4770,4770,4770,4770,0
20231212,120600,87742175,4770,4770,4770,4770,2
20231212,120500,87732635,4775,4775,4775,4775,0
20231212,120400,87732635,4775,4775,4775,4775,0
20231212,120300,87732635,4775,4775,4775,4775,0
20231212,120200,87732635,4775,4775,4775,4775,0
20231212,120100,87732635,4775,4775,4775,4775,2
20231212,120000,87723085,4760,4760,4760,4760,0
20231212,115900,87723085,4760,4760,4760,4760,50
20231212,115800,87485085,4785,4785,4785,4785,0
20231212,115700,87485085,4785,4785,4785,4785,0
20231212,115600,87485085,4785,4785,4785,4785,2
20231212,115500,87475515,4760,4760,4760,4760,1
20231212,115400,87470755,4785,4785,4785,4785,2
20231212,115300,87461185,4785,4770,4785,4770,30
20231212,115200,87317770,4760,4760,4760,4760,11
20231212,115100,87265410,4760,4760,4760,4760,0
20231212,115000,87265410,4760,4760,4760,4760,50
20231212,114900,87027410,4760,4760,4760,4760,8
20231212,114800,86989330,4760,4760,4760,4760,10
20231212,114700,86941730,4765,4770,4770,4765,52
20231212,114600,86693945,4770,4770,4770,4770,0
20231212,114500,86693945,4770,4770,4770,4770,10
20231212,114400,86646245,4775,4765,4775,4765,22
20231212,114300,86541310,4765,4765,4765,4765,0
20231212,114200,86541310,4765,4765,4765,4765,0
20231212,114100,86541310,4765,4765,4765,4765,28
20231212,114000,86407890,4770,4770,4770,4770,79
20231212,113900,86031060,4775,4775,4775,4775,1
20231212,113800,86026285,4770,4770,4770,4770,0
20231212,113700,86026285,4770,4780,4780,4770,11
20231212,113600,85973755,4785,4785,4785,4785,1
20231212,113500,85968970,4785,4785,4785,4785,0
20231212,113400,85968970,4785,4785,4785,4785,106
20231212,113300,85461760,4780,4785,4785,4780,3
20231212,113200,85447415,4785,4790,4795,4785,272
20231212,113100,84143210,4790,4790,4790,4790,2
20231212,113000,84133630,4775,4775,4775,4775,1
20231212,112900,84128855,4775,4775,4775,4775,0
20231212,112800,84128855,4775,4775,4775,4775,251
20231212,112700,82930330,4775,4775,4775,4775,49
20231212,112600,82696355,4800,4800,4800,4800,0
20231212,112500,82696355,4800,4800,4800,4800,0
20231212,112400,82696355,4800,4800,4800,4800,16
20231212,112300,82619555,4800,4800,4800,4800,0
20231212,112200,82619555,4800,4800,4800,4800,0
20231212,112100,82619555,4800,4800,4800,4800,120
20231212,112000,82043555,4805,4805,4805,4805,11
20231212,111900,81990700,4770,4790,4790,4770,343
20231212,111800,80353180,4805,4800,4805,4800,201
20231212,111700,79388270,4800,4800,4800,4800,74
20231212,111600,79033070,4800,4800,4800,4800,977
20231212,111500,74343470,4785,4800,4800,4785,112
20231212,111400,73805885,4775,4800,4800,4775,228
20231212,111300,72717060,4805,4800,4805,4800,177
20231212,111200,71867240,4800,4800,4800,4800,186
20231212,111100,70974440,4800,4800,4800,4740,1087
20231212,111000,65774245,4795,4780,4800,4735,1560
20231212,110900,58310650,4780,4765,4780,4765,777
20231212,110800,54601705,4740,4740,4740,4740,0
20231212,110700,54601705,4740,4740,4740,4740,0
20231212,110600,54601705,4740,4740,4740,4740,0
20231212,110500,54601705,4740,4740,4740,4740,0
20231212,110400,54601705,4740,4740,4740,4740,0
20231212,110300,54601705,4740,4740,4740,4740,0
20231212,110200,54601705,4740,4740,4740,4740,0
20231212,110100,54601705,4740,4765,4765,4740,25
20231212,110000,54483180,4740,4740,4740,4740,10
20231212,105900,54435780,4740,4740,4740,4740,10
20231212,105800,54388380,4760,4760,4760,4760,300
20231212,105700,52960380,4760,4745,4760,4745,297
20231212,105600,51547875,4745,4745,4745,4745,0
20231212,105500,51547875,4745,4745,4745,4745,152
20231212,105400,50826635,4745,4750,4750,4745,197
20231212,105300,49891855,4745,4745,4745,4745,0
20231212,105200,49891855,4745,4745,4745,4745,0
20231212,105100,49891855,4745,4745,4745,4745,82
20231212,105000,49502765,4745,4745,4745,4745,0
20231212,104900,49502765,4745,4745,4745,4745,0
20231212,104800,49502765,4745,4745,4745,4745,0
20231212,104700,49502765,4745,4745,4745,4745,5
20231212,104600,49479040,4745,4745,4745,4745,0
20231212,104500,49479040,4745,4745,4745,4745,0
20231212,104400,49479040,4745,4745,4745,4745,0
20231212,104300,49479040,4745,4745,4745,4745,0
20231212,104200,49479040,4745,4760,4760,4745,945
20231212,104100,44992880,4745,4745,4745,4745,0
20231212,104000,44992880,4745,4750,4750,4745,287
20231212,103900,43631060,4760,4760,4760,4760,3
20231212,103800,43616780,4760,4760,4760,4760,0
20231212,103700,43616780,4760,4755,4760,4755,123
20231212,103600,43031330,4755,4755,4755,4755,71
20231212,103500,42693725,4755,4755,4755,4755,167
20231212,103400,41899640,4755,4740,4755,4740,751
20231212,103300,38336080,4740,4740,4740,4740,138
20231212,103200,37681960,4735,4735,4735,4735,0
20231212,103100,37681960,4735,4735,4735,4735,300
20231212,103000,36261460,4735,4735,4735,4735,20
20231212,102900,36166760,4720,4730,4730,4720,301
20231212,102800,34745030,4735,4735,4735,4735,0
20231212,102700,34745030,4735,4735,4735,4735,0
20231212,102600,34745030,4735,4735,4735,4735,0
20231212,102500,34745030,4735,4735,4735,4735,0
20231212,102400,34745030,4735,4730,4735,4730,60
20231212,102300,34461120,4735,4735,4735,4735,0
20231212,102200,34461120,4735,4735,4735,4735,0
20231212,102100,34461120,4735,4735,4735,4735,0
20231212,102000,34461120,4735,4735,4735,4735,0
20231212,101900,34461120,4735,4735,4735,4735,0
20231212,101800,34461120,4735,4735,4735,4735,0
20231212,101700,34461120,4735,4735,4735,4735,0
20231212,101600,34461120,4735,4735,4735,4735,0
20231212,101500,34461120,4735,4735,4735,4735,10
20231212,101400,34413770,4700,4700,4700,4700,0
20231212,101300,34413770,4700,4700,4700,4700,0
20231212,101200,34413770,4700,4720,4720,4700,1139
20231212,101100,29045575,4735,4735,4735,4735,491
20231212,101000,26720690,4720,4720,4720,4720,0
20231212,100900,26720690,4720,4720,4720,4720,1
20231212,100800,26715970,4720,4720,4720,4720,87
20231212,100700,26305330,4720,4720,4720,4720,3
20231212,100600,26291170,4720,4720,4720,4720,0
20231212,100500,26291170,4720,4720,4720,4720,1
20231212,100400,26286450,4720,4720,4720,4720,0
20231212,100300,26286450,4720,4720,4720,4720,0
20231212,100200,26286450,4720,4720,4720,4720,0
20231212,100100,26286450,4720,4715,4720,4715,430
20231212,100000,24258850,4720,4730,4730,4720,158
20231212,095900,23512310,4735,4735,4735,4735,0
20231212,095800,23512310,4735,4735,4735,4735,6
20231212,095700,23483900,4740,4740,4740,4740,231
20231212,095600,22388960,4740,4740,4740,4740,14
20231212,095500,22322600,4740,4740,4740,4740,0
20231212,095400,22322600,4740,4740,4740,4740,0
20231212,095300,22322600,4740,4740,4740,4740,1
20231212,095200,22317860,4740,4740,4740,4740,0
20231212,095100,22317860,4740,4740,4740,4740,0
20231212,095000,22317860,4740,4740,4740,4740,0
20231212,094900,22317860,4740,4750,4750,4735,866
20231212,094800,18204880,4750,4735,4750,4735,674
20231212,094700,15003665,4735,4735,4735,4735,22
20231212,094600,14899495,4730,4730,4730,4730,131
20231212,094500,14279865,4730,4730,4730,4730,0
20231212,094400,14279865,4730,4730,4730,4730,0
20231212,094300,14279865,4730,4730,4730,4730,0
20231212,094200,14279865,4730,4730,4730,4730,0
20231212,094100,14279865,4730,4730,4730,4730,350
20231212,094000,12624365,4730,4730,4730,4730,62
20231212,093900,12331105,4730,4730,4730,4730,2
20231212,093800,12321645,4730,4730,4730,4730,96
20231212,093700,11867565,4745,4745,4745,4745,53
20231212,093600,11616080,4745,4745,4745,4730,131
20231212,093500,10995985,4730,4730,4730,4730,100
20231212,093400,10522985,4730,4730,4730,4730,9
20231212,093300,10480415,4745,4745,4745,4745,0
20231212,093200,10480415,4745,4745,4745,4745,0
20231212,093100,10480415,4745,4735,4745,4735,6
20231212,093000,10451955,4730,4730,4730,4730,200
20231212,092900,9505955,4730,4730,4730,4730,0
20231212,092800,9505955,4730,4730,4730,4730,11
20231212,092700,9453925,4735,4735,4735,4735,0
20231212,092600,9453925,4735,4740,4745,4735,44
20231212,092500,9245415,4735,4730,4740,4730,302
20231212,092400,7815850,4730,4730,4730,4730,23
20231212,092300,7707060,4730,4735,4735,4730,8
20231212,092200,7669200,4735,4725,4735,4725,463
20231212,092100,5479170,4720,4725,4725,4720,102
20231212,092000,4997275,4725,4725,4725,4720,13
20231212,091900,4935855,4725,4725,4725,4725,0
20231212,091800,4935855,4725,4710,4725,4710,13
20231212,091700,4874550,4675,4675,4675,4675,0
20231212,091600,4874550,4675,4695,4695,4675,200
20231212,091500,3938775,4700,4700,4700,4700,0
20231212,091400,3938775,4700,4710,4710,4700,43
20231212,091300,3736605,4690,4720,4720,4690,264
20231212,091200,2496075,4730,4710,4730,4710,205
20231212,091100,1526950,4705,4700,4705,4700,4
20231212,091000,1508140,4695,4695,4695,4695,0
20231212,090900,1508140,4695,4695,4695,4695,0
20231212,090800,1508140,4695,4695,4695,4695,0
20231212,090700,1508140,4695,4695,4695,4695,0
20231212,090600,1508140,4695,4695,4695,4695,1
20231212,090500,1503445,4690,4690,4690,4690,1
20231212,090400,1498755,4690,4690,4690,4690,110
20231212,090300,982855,4690,4690,4690,4690,6
20231212,090200,954715,4695,4695,4695,4695,10
20231212,090100,907765,4695,4695,4695,4695,1
20231212,090000,903070,4655,4655,4655,4655,194