KissMeData/080520/min/candle-20231215.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231215,195100,42905825,4680,4680,4680,4680,160
20231215,195000,42905825,4680,4680,4680,4680,0
20231215,194900,42905825,4680,4680,4680,4680,0
20231215,194800,42905825,4680,4680,4680,4680,0
20231215,194700,42905825,4680,4680,4680,4680,0
20231215,194600,42905825,4680,4680,4680,4680,0
20231215,194500,42905825,4680,4680,4680,4680,0
20231215,194400,42905825,4680,4680,4680,4680,0
20231215,194300,42905825,4680,4680,4680,4680,0
20231215,194200,42905825,4680,4680,4680,4680,0
20231215,194100,42905825,4680,4680,4680,4680,0
20231215,194000,42905825,4680,4680,4680,4680,0
20231215,193900,42905825,4680,4680,4680,4680,0
20231215,193800,42905825,4680,4680,4680,4680,0
20231215,193700,42905825,4680,4680,4680,4680,0
20231215,193600,42905825,4680,4680,4680,4680,0
20231215,193500,42905825,4680,4680,4680,4680,0
20231215,193400,42905825,4680,4680,4680,4680,0
20231215,193300,42905825,4680,4680,4680,4680,0
20231215,193200,42905825,4680,4680,4680,4680,0
20231215,193100,42905825,4680,4680,4680,4680,0
20231215,193000,42905825,4680,4680,4680,4680,0
20231215,192900,42905825,4680,4680,4680,4680,0
20231215,192800,42905825,4680,4680,4680,4680,0
20231215,192700,42905825,4680,4680,4680,4680,0
20231215,192600,42905825,4680,4680,4680,4680,0
20231215,192500,42905825,4680,4680,4680,4680,0
20231215,192400,42905825,4680,4680,4680,4680,0
20231215,192300,42905825,4680,4680,4680,4680,0
20231215,192200,42905825,4680,4680,4680,4680,0
20231215,192100,42905825,4680,4680,4680,4680,160
20231215,192000,42905825,4680,4680,4680,4680,0
20231215,191900,42905825,4680,4680,4680,4680,0
20231215,191800,42905825,4680,4680,4680,4680,0
20231215,191700,42905825,4680,4680,4680,4680,0
20231215,191600,42905825,4680,4680,4680,4680,0
20231215,191500,42905825,4680,4680,4680,4680,0
20231215,191400,42905825,4680,4680,4680,4680,0
20231215,191300,42905825,4680,4680,4680,4680,0
20231215,191200,42905825,4680,4680,4680,4680,0
20231215,191100,42905825,4680,4680,4680,4680,0
20231215,191000,42905825,4680,4680,4680,4680,0
20231215,190900,42905825,4680,4680,4680,4680,0
20231215,190800,42905825,4680,4680,4680,4680,0
20231215,190700,42905825,4680,4680,4680,4680,0
20231215,190600,42905825,4680,4680,4680,4680,0
20231215,190500,42905825,4680,4680,4680,4680,0
20231215,190400,42905825,4680,4680,4680,4680,0
20231215,190300,42905825,4680,4680,4680,4680,0
20231215,190200,42905825,4680,4680,4680,4680,0
20231215,190100,42905825,4680,4680,4680,4680,0
20231215,190000,42905825,4680,4680,4680,4680,0
20231215,185900,42905825,4680,4680,4680,4680,0
20231215,185800,42905825,4680,4680,4680,4680,0
20231215,185700,42905825,4680,4680,4680,4680,0
20231215,185600,42905825,4680,4680,4680,4680,0
20231215,185500,42905825,4680,4680,4680,4680,0
20231215,185400,42905825,4680,4680,4680,4680,0
20231215,185300,42905825,4680,4680,4680,4680,0
20231215,185200,42905825,4680,4680,4680,4680,0
20231215,185100,42905825,4680,4680,4680,4680,160
20231215,185000,42905825,4680,4680,4680,4680,0
20231215,184900,42905825,4680,4680,4680,4680,0
20231215,184800,42905825,4680,4680,4680,4680,0
20231215,184700,42905825,4680,4680,4680,4680,0
20231215,184600,42905825,4680,4680,4680,4680,0
20231215,184500,42905825,4680,4680,4680,4680,0
20231215,184400,42905825,4680,4680,4680,4680,0
20231215,184300,42905825,4680,4680,4680,4680,0
20231215,184200,42905825,4680,4680,4680,4680,0
20231215,184100,42905825,4680,4680,4680,4680,0
20231215,184000,42905825,4680,4680,4680,4680,0
20231215,183900,42905825,4680,4680,4680,4680,0
20231215,183800,42905825,4680,4680,4680,4680,0
20231215,183700,42905825,4680,4680,4680,4680,0
20231215,183600,42905825,4680,4680,4680,4680,0
20231215,183500,42905825,4680,4680,4680,4680,0
20231215,183400,42905825,4680,4680,4680,4680,0
20231215,183300,42905825,4680,4680,4680,4680,0
20231215,183200,42905825,4680,4680,4680,4680,0
20231215,183100,42905825,4680,4680,4680,4680,0
20231215,183000,42905825,4680,4680,4680,4680,0
20231215,182900,42905825,4680,4680,4680,4680,0
20231215,182800,42905825,4680,4680,4680,4680,0
20231215,182700,42905825,4680,4680,4680,4680,0
20231215,182600,42905825,4680,4680,4680,4680,0
20231215,182500,42905825,4680,4680,4680,4680,0
20231215,182400,42905825,4680,4680,4680,4680,0
20231215,182300,42905825,4680,4680,4680,4680,0
20231215,182200,42905825,4680,4680,4680,4680,0
20231215,182100,42905825,4680,4680,4680,4680,160
20231215,182000,42905825,4680,4680,4680,4680,0
20231215,181900,42905825,4680,4680,4680,4680,0
20231215,181800,42905825,4680,4680,4680,4680,0
20231215,181700,42905825,4680,4680,4680,4680,0
20231215,181600,42905825,4680,4680,4680,4680,0
20231215,181500,42905825,4680,4680,4680,4680,0
20231215,181400,42905825,4680,4680,4680,4680,0
20231215,181300,42905825,4680,4680,4680,4680,0
20231215,181200,42905825,4680,4680,4680,4680,0
20231215,181100,42905825,4680,4680,4680,4680,0
20231215,181000,42905825,4680,4680,4680,4680,0
20231215,180900,42905825,4680,4680,4680,4680,0
20231215,180800,42905825,4680,4680,4680,4680,0
20231215,180700,42905825,4680,4680,4680,4680,0
20231215,180600,42905825,4680,4680,4680,4680,0
20231215,180500,42905825,4680,4680,4680,4680,0
20231215,180400,42905825,4680,4680,4680,4680,0
20231215,180300,42905825,4680,4680,4680,4680,0
20231215,180200,42905825,4680,4680,4680,4680,0
20231215,180100,42905825,4680,4680,4680,4680,0
20231215,180000,42905825,4680,4680,4680,4680,0
20231215,175900,42905825,4680,4680,4680,4680,0
20231215,175800,42905825,4680,4680,4680,4680,0
20231215,175700,42905825,4680,4680,4680,4680,0
20231215,175600,42905825,4680,4680,4680,4680,0
20231215,175500,42905825,4680,4680,4680,4680,0
20231215,175400,42905825,4680,4680,4680,4680,0
20231215,175300,42905825,4680,4680,4680,4680,0
20231215,175200,42905825,4680,4680,4680,4680,0
20231215,175100,42905825,4680,4680,4680,4680,160
20231215,175000,42905825,4680,4680,4680,4680,0
20231215,174900,42905825,4680,4680,4680,4680,0
20231215,174800,42905825,4680,4680,4680,4680,0
20231215,174700,42905825,4680,4680,4680,4680,0
20231215,174600,42905825,4680,4680,4680,4680,0
20231215,174500,42905825,4680,4680,4680,4680,0
20231215,174400,42905825,4680,4680,4680,4680,0
20231215,174300,42905825,4680,4680,4680,4680,0
20231215,174200,42905825,4680,4680,4680,4680,0
20231215,174100,42905825,4680,4680,4680,4680,0
20231215,174000,42905825,4680,4680,4680,4680,0
20231215,173900,42905825,4680,4680,4680,4680,0
20231215,173800,42905825,4680,4680,4680,4680,0
20231215,173700,42905825,4680,4680,4680,4680,0
20231215,173600,42905825,4680,4680,4680,4680,0
20231215,173500,42905825,4680,4680,4680,4680,0
20231215,173400,42905825,4680,4680,4680,4680,0
20231215,173300,42905825,4680,4680,4680,4680,0
20231215,173200,42905825,4680,4680,4680,4680,0
20231215,173100,42905825,4680,4680,4680,4680,0
20231215,173000,42905825,4680,4680,4680,4680,0
20231215,172900,42905825,4680,4680,4680,4680,0
20231215,172800,42905825,4680,4680,4680,4680,0
20231215,172700,42905825,4680,4680,4680,4680,0
20231215,172600,42905825,4680,4680,4680,4680,0
20231215,172500,42905825,4680,4680,4680,4680,0
20231215,172400,42905825,4680,4680,4680,4680,0
20231215,172300,42905825,4680,4680,4680,4680,0
20231215,172200,42905825,4680,4680,4680,4680,0
20231215,172100,42905825,4680,4680,4680,4680,160
20231215,172000,42905825,4680,4680,4680,4680,0
20231215,171900,42905825,4680,4680,4680,4680,0
20231215,171800,42905825,4680,4680,4680,4680,0
20231215,171700,42905825,4680,4680,4680,4680,0
20231215,171600,42905825,4680,4680,4680,4680,0
20231215,171500,42905825,4680,4680,4680,4680,0
20231215,171400,42905825,4680,4680,4680,4680,0
20231215,171300,42905825,4680,4680,4680,4680,0
20231215,171200,42905825,4680,4680,4680,4680,0
20231215,171100,42905825,4680,4680,4680,4680,0
20231215,171000,42905825,4680,4680,4680,4680,0
20231215,170900,42905825,4680,4680,4680,4680,0
20231215,170800,42905825,4680,4680,4680,4680,0
20231215,170700,42905825,4680,4680,4680,4680,0
20231215,170600,42905825,4680,4680,4680,4680,0
20231215,170500,42905825,4680,4680,4680,4680,0
20231215,170400,42905825,4680,4680,4680,4680,0
20231215,170300,42905825,4680,4680,4680,4680,0
20231215,170200,42905825,4680,4680,4680,4680,0
20231215,170100,42905825,4680,4680,4680,4680,0
20231215,170000,42905825,4680,4680,4680,4680,0
20231215,165900,42905825,4680,4680,4680,4680,0
20231215,165800,42905825,4680,4680,4680,4680,0
20231215,165700,42905825,4680,4680,4680,4680,0
20231215,165600,42905825,4680,4680,4680,4680,0
20231215,165500,42905825,4680,4680,4680,4680,0
20231215,165400,42905825,4680,4680,4680,4680,0
20231215,165300,42905825,4680,4680,4680,4680,0
20231215,165200,42905825,4680,4680,4680,4680,0
20231215,165100,42905825,4680,4680,4680,4680,160
20231215,165000,42905825,4680,4680,4680,4680,0
20231215,164900,42905825,4680,4680,4680,4680,0
20231215,164800,42905825,4680,4680,4680,4680,0
20231215,164700,42905825,4680,4680,4680,4680,0
20231215,164600,42905825,4680,4680,4680,4680,0
20231215,164500,42905825,4680,4680,4680,4680,0
20231215,164400,42905825,4680,4680,4680,4680,0
20231215,164300,42905825,4680,4680,4680,4680,0
20231215,164200,42905825,4680,4680,4680,4680,0
20231215,164100,42905825,4680,4680,4680,4680,0
20231215,164000,42905825,4680,4680,4680,4680,0
20231215,163900,42905825,4680,4680,4680,4680,0
20231215,163800,42905825,4680,4680,4680,4680,0
20231215,163700,42905825,4680,4680,4680,4680,0
20231215,163600,42905825,4680,4680,4680,4680,0
20231215,163500,42905825,4680,4680,4680,4680,0
20231215,163400,42905825,4680,4680,4680,4680,0
20231215,163300,42905825,4680,4680,4680,4680,0
20231215,163200,42905825,4680,4680,4680,4680,0
20231215,163100,42905825,4680,4680,4680,4680,0
20231215,163000,42905825,4680,4680,4680,4680,0
20231215,162900,42905825,4680,4680,4680,4680,0
20231215,162800,42905825,4680,4680,4680,4680,0
20231215,162700,42905825,4680,4680,4680,4680,0
20231215,162600,42905825,4680,4680,4680,4680,0
20231215,162500,42905825,4680,4680,4680,4680,0
20231215,162400,42905825,4680,4680,4680,4680,0
20231215,162300,42905825,4680,4680,4680,4680,0
20231215,162200,42905825,4680,4680,4680,4680,0
20231215,162100,42905825,4680,4680,4680,4680,160
20231215,162000,42905825,4680,4680,4680,4680,0
20231215,161900,42905825,4680,4680,4680,4680,0
20231215,161800,42905825,4680,4680,4680,4680,0
20231215,161700,42905825,4680,4680,4680,4680,0
20231215,161600,42905825,4680,4680,4680,4680,0
20231215,161500,42905825,4680,4680,4680,4680,0
20231215,161400,42905825,4680,4680,4680,4680,0
20231215,161300,42905825,4680,4680,4680,4680,0
20231215,161200,42905825,4680,4680,4680,4680,0
20231215,161100,42905825,4680,4680,4680,4680,0
20231215,161000,42905825,4680,4680,4680,4680,0
20231215,160900,42905825,4680,4680,4680,4680,0
20231215,160800,42905825,4680,4680,4680,4680,0
20231215,160700,42905825,4680,4680,4680,4680,0
20231215,160600,42905825,4680,4680,4680,4680,0
20231215,160500,42905825,4680,4680,4680,4680,0
20231215,160400,42905825,4680,4680,4680,4680,0
20231215,160300,42905825,4680,4680,4680,4680,0
20231215,160200,42905825,4680,4680,4680,4680,0
20231215,160100,42905825,4680,4680,4680,4680,0
20231215,160000,42905825,4680,4680,4680,4680,0
20231215,155900,42905825,4680,4680,4680,4680,0
20231215,155800,42905825,4680,4680,4680,4680,0
20231215,155700,42905825,4680,4680,4680,4680,0
20231215,155600,42905825,4680,4680,4680,4680,0
20231215,155500,42905825,4680,4680,4680,4680,0
20231215,155400,42905825,4680,4680,4680,4680,0
20231215,155300,42905825,4680,4680,4680,4680,0
20231215,155200,42905825,4680,4680,4680,4680,0
20231215,155100,42905825,4680,4680,4680,4680,160
20231215,155000,42905825,4680,4680,4680,4680,0
20231215,154900,42905825,4680,4680,4680,4680,0
20231215,154800,42905825,4680,4680,4680,4680,0
20231215,154700,42905825,4680,4680,4680,4680,0
20231215,154600,42905825,4680,4680,4680,4680,0
20231215,154500,42905825,4680,4680,4680,4680,0
20231215,154400,42905825,4680,4680,4680,4680,0
20231215,154300,42905825,4680,4680,4680,4680,0
20231215,154200,42905825,4680,4680,4680,4680,0
20231215,154100,42905825,4680,4680,4680,4680,0
20231215,154000,42905825,4680,4680,4680,4680,0
20231215,153900,42905825,4680,4680,4680,4680,0
20231215,153800,42905825,4680,4680,4680,4680,0
20231215,153700,42905825,4680,4680,4680,4680,0
20231215,153600,42905825,4680,4680,4680,4680,0
20231215,153500,42905825,4680,4680,4680,4680,0
20231215,153400,42905825,4680,4680,4680,4680,0
20231215,153300,42905825,4680,4680,4680,4680,0
20231215,153200,42905825,4680,4680,4680,4680,0
20231215,153100,42905825,4680,4680,4680,4680,0
20231215,153000,42905825,4680,4680,4680,4680,160
20231215,152900,42157025,4665,4665,4665,4665,0
20231215,152800,42157025,4665,4665,4665,4665,0
20231215,152700,42157025,4665,4665,4665,4665,0
20231215,152600,42157025,4665,4665,4665,4665,0
20231215,152500,42157025,4665,4665,4665,4665,0
20231215,152400,42157025,4665,4665,4665,4665,0
20231215,152300,42157025,4665,4665,4665,4665,0
20231215,152200,42157025,4665,4665,4665,4665,0
20231215,152100,42157025,4665,4665,4665,4665,0
20231215,152000,42157025,4665,4665,4665,4665,0
20231215,151900,42157025,4665,4665,4665,4665,0
20231215,151800,42157025,4665,4665,4665,4665,1
20231215,151700,42152360,4660,4660,4660,4660,0
20231215,151600,42152360,4660,4660,4660,4660,0
20231215,151500,42152360,4660,4660,4660,4660,0
20231215,151400,42152360,4660,4660,4660,4660,0
20231215,151300,42152360,4660,4660,4660,4660,0
20231215,151200,42152360,4660,4660,4660,4660,0
20231215,151100,42152360,4660,4670,4670,4660,230
20231215,151000,41079165,4685,4685,4685,4685,0
20231215,150900,41079165,4685,4685,4685,4685,0
20231215,150800,41079165,4685,4685,4685,4685,0
20231215,150700,41079165,4685,4685,4685,4685,10
20231215,150600,41032315,4685,4685,4685,4685,68
20231215,150500,40713735,4685,4685,4685,4685,0
20231215,150400,40713735,4685,4685,4685,4685,0
20231215,150300,40713735,4685,4685,4685,4685,0
20231215,150200,40713735,4685,4685,4685,4685,0
20231215,150100,40713735,4685,4685,4685,4685,214
20231215,150000,39711145,4685,4685,4685,4685,0
20231215,145900,39711145,4685,4685,4685,4685,0
20231215,145800,39711145,4685,4685,4685,4685,2
20231215,145700,39701775,4665,4665,4665,4665,0
20231215,145600,39701775,4665,4665,4665,4665,0
20231215,145500,39701775,4665,4665,4665,4665,0
20231215,145400,39701775,4665,4665,4665,4665,0
20231215,145300,39701775,4665,4665,4665,4665,0
20231215,145200,39701775,4665,4665,4665,4665,0
20231215,145100,39701775,4665,4665,4665,4665,0
20231215,145000,39701775,4665,4665,4665,4665,0
20231215,144900,39701775,4665,4665,4665,4665,0
20231215,144800,39701775,4665,4665,4665,4665,0
20231215,144700,39701775,4665,4665,4665,4665,0
20231215,144600,39701775,4665,4665,4665,4665,0
20231215,144500,39701775,4665,4665,4665,4665,0
20231215,144400,39701775,4665,4665,4665,4665,112
20231215,144300,39179295,4665,4665,4665,4665,0
20231215,144200,39179295,4665,4665,4665,4665,0
20231215,144100,39179295,4665,4665,4665,4665,0
20231215,144000,39179295,4665,4665,4665,4665,0
20231215,143900,39179295,4665,4665,4665,4665,0
20231215,143800,39179295,4665,4665,4665,4665,0
20231215,143700,39179295,4665,4665,4665,4665,30
20231215,143600,39039345,4665,4665,4665,4665,0
20231215,143500,39039345,4665,4665,4665,4665,0
20231215,143400,39039345,4665,4665,4665,4665,0
20231215,143300,39039345,4665,4665,4665,4665,0
20231215,143200,39039345,4665,4665,4665,4665,0
20231215,143100,39039345,4665,4665,4665,4665,0
20231215,143000,39039345,4665,4665,4665,4665,0
20231215,142900,39039345,4665,4665,4665,4665,0
20231215,142800,39039345,4665,4665,4665,4665,0
20231215,142700,39039345,4665,4665,4665,4665,0
20231215,142600,39039345,4665,4665,4665,4665,0
20231215,142500,39039345,4665,4665,4665,4665,0
20231215,142400,39039345,4665,4665,4665,4665,304
20231215,142300,37621185,4660,4660,4660,4660,100
20231215,142200,37155185,4660,4660,4660,4660,0
20231215,142100,37155185,4660,4660,4660,4660,0
20231215,142000,37155185,4660,4660,4660,4660,0
20231215,141900,37155185,4660,4660,4660,4660,0
20231215,141800,37155185,4660,4660,4660,4660,0
20231215,141700,37155185,4660,4660,4660,4660,0
20231215,141600,37155185,4660,4660,4660,4660,0
20231215,141500,37155185,4660,4660,4660,4660,0
20231215,141400,37155185,4660,4660,4660,4660,1
20231215,141300,37150525,4660,4660,4660,4660,0
20231215,141200,37150525,4660,4660,4660,4660,0
20231215,141100,37150525,4660,4660,4660,4660,0
20231215,141000,37150525,4660,4660,4660,4660,0
20231215,140900,37150525,4660,4660,4660,4660,0
20231215,140800,37150525,4660,4660,4660,4660,0
20231215,140700,37150525,4660,4660,4660,4660,0
20231215,140600,37150525,4660,4660,4660,4660,0
20231215,140500,37150525,4660,4660,4660,4660,0
20231215,140400,37150525,4660,4660,4660,4660,0
20231215,140300,37150525,4660,4660,4660,4660,0
20231215,140200,37150525,4660,4660,4660,4660,0
20231215,140100,37150525,4660,4660,4660,4660,10
20231215,140000,37103925,4660,4660,4660,4660,0
20231215,135900,37103925,4660,4660,4660,4660,0
20231215,135800,37103925,4660,4660,4660,4660,10
20231215,135700,37057325,4660,4660,4660,4660,0
20231215,135600,37057325,4660,4660,4660,4660,35
20231215,135500,36894225,4660,4660,4660,4660,1
20231215,135400,36889565,4660,4655,4660,4655,514
20231215,135300,34495520,4660,4660,4660,4660,41
20231215,135200,34304460,4660,4660,4660,4660,0
20231215,135100,34304460,4660,4660,4660,4660,14
20231215,135000,34239220,4660,4660,4660,4660,0
20231215,134900,34239220,4660,4660,4660,4660,0
20231215,134800,34239220,4660,4660,4660,4660,244
20231215,134700,33102180,4665,4665,4665,4665,0
20231215,134600,33102180,4665,4665,4665,4665,0
20231215,134500,33102180,4665,4665,4665,4665,0
20231215,134400,33102180,4665,4665,4665,4665,0
20231215,134300,33102180,4665,4665,4665,4665,0
20231215,134200,33102180,4665,4665,4665,4665,0
20231215,134100,33102180,4665,4670,4670,4665,294
20231215,134000,31729315,4675,4675,4675,4675,0
20231215,133900,31729315,4675,4675,4675,4675,0
20231215,133800,31729315,4675,4675,4675,4675,0
20231215,133700,31729315,4675,4675,4675,4675,0
20231215,133600,31729315,4675,4675,4675,4675,0
20231215,133500,31729315,4675,4675,4675,4675,0
20231215,133400,31729315,4675,4675,4675,4675,0
20231215,133300,31729315,4675,4675,4675,4675,0
20231215,133200,31729315,4675,4675,4675,4675,0
20231215,133100,31729315,4675,4675,4675,4675,0
20231215,133000,31729315,4675,4675,4675,4675,0
20231215,132900,31729315,4675,4675,4675,4675,0
20231215,132800,31729315,4675,4675,4675,4675,0
20231215,132700,31729315,4675,4675,4675,4675,0
20231215,132600,31729315,4675,4675,4675,4675,0
20231215,132500,31729315,4675,4675,4675,4675,0
20231215,132400,31729315,4675,4675,4675,4675,0
20231215,132300,31729315,4675,4675,4675,4675,0
20231215,132200,31729315,4675,4675,4675,4675,0
20231215,132100,31729315,4675,4675,4675,4675,0
20231215,132000,31729315,4675,4675,4675,4675,0
20231215,131900,31729315,4675,4675,4675,4675,0
20231215,131800,31729315,4675,4675,4675,4675,0
20231215,131700,31729315,4675,4680,4680,4675,437
20231215,131600,29684410,4685,4685,4685,4685,0
20231215,131500,29684410,4685,4685,4685,4685,0
20231215,131400,29684410,4685,4685,4685,4685,0
20231215,131300,29684410,4685,4685,4685,4685,0
20231215,131200,29684410,4685,4685,4685,4685,0
20231215,131100,29684410,4685,4685,4685,4685,0
20231215,131000,29684410,4685,4685,4685,4685,407
20231215,130900,27777615,4685,4685,4685,4685,0
20231215,130800,27777615,4685,4685,4685,4685,0
20231215,130700,27777615,4685,4685,4685,4685,0
20231215,130600,27777615,4685,4685,4685,4685,0
20231215,130500,27777615,4685,4690,4690,4685,101
20231215,130400,27304425,4685,4685,4685,4685,20
20231215,130300,27210725,4690,4690,4690,4690,0
20231215,130200,27210725,4690,4690,4690,4690,0
20231215,130100,27210725,4690,4690,4690,4690,0
20231215,130000,27210725,4690,4690,4690,4690,0
20231215,125900,27210725,4690,4690,4690,4690,0
20231215,125800,27210725,4690,4690,4690,4690,0
20231215,125700,27210725,4690,4690,4690,4690,0
20231215,125600,27210725,4690,4690,4690,4690,84
20231215,125500,26816765,4690,4690,4690,4690,0
20231215,125400,26816765,4690,4690,4690,4690,21
20231215,125300,26718275,4690,4690,4690,4690,0
20231215,125200,26718275,4690,4690,4690,4690,0
20231215,125100,26718275,4690,4690,4690,4690,0
20231215,125000,26718275,4690,4690,4690,4690,0
20231215,124900,26718275,4690,4690,4690,4690,0
20231215,124800,26718275,4690,4690,4690,4690,0
20231215,124700,26718275,4690,4690,4690,4690,0
20231215,124600,26718275,4690,4690,4690,4690,0
20231215,124500,26718275,4690,4690,4690,4690,0
20231215,124400,26718275,4690,4690,4690,4690,0
20231215,124300,26718275,4690,4690,4690,4690,0
20231215,124200,26718275,4690,4690,4690,4690,0
20231215,124100,26718275,4690,4690,4690,4690,0
20231215,124000,26718275,4690,4690,4690,4690,0
20231215,123900,26718275,4690,4690,4690,4690,0
20231215,123800,26718275,4690,4690,4690,4690,236
20231215,123700,25611435,4695,4695,4695,4695,0
20231215,123600,25611435,4695,4695,4695,4695,0
20231215,123500,25611435,4695,4695,4695,4695,0
20231215,123400,25611435,4695,4695,4695,4695,0
20231215,123300,25611435,4695,4695,4695,4695,0
20231215,123200,25611435,4695,4695,4695,4695,0
20231215,123100,25611435,4695,4695,4695,4695,0
20231215,123000,25611435,4695,4695,4695,4695,0
20231215,122900,25611435,4695,4695,4695,4695,0
20231215,122800,25611435,4695,4695,4695,4695,0
20231215,122700,25611435,4695,4695,4695,4695,0
20231215,122600,25611435,4695,4695,4695,4695,0
20231215,122500,25611435,4695,4695,4695,4695,0
20231215,122400,25611435,4695,4695,4695,4695,0
20231215,122300,25611435,4695,4695,4695,4695,0
20231215,122200,25611435,4695,4695,4695,4695,0
20231215,122100,25611435,4695,4695,4695,4695,0
20231215,122000,25611435,4695,4695,4695,4695,0
20231215,121900,25611435,4695,4695,4695,4695,0
20231215,121800,25611435,4695,4695,4695,4695,0
20231215,121700,25611435,4695,4695,4695,4695,0
20231215,121600,25611435,4695,4695,4695,4695,0
20231215,121500,25611435,4695,4695,4695,4695,0
20231215,121400,25611435,4695,4695,4695,4695,0
20231215,121300,25611435,4695,4695,4695,4695,0
20231215,121200,25611435,4695,4695,4695,4695,0
20231215,121100,25611435,4695,4695,4695,4695,0
20231215,121000,25611435,4695,4695,4695,4695,0
20231215,120900,25611435,4695,4695,4695,4695,0
20231215,120800,25611435,4695,4695,4695,4695,0
20231215,120700,25611435,4695,4695,4695,4695,0
20231215,120600,25611435,4695,4695,4695,4695,0
20231215,120500,25611435,4695,4695,4695,4695,0
20231215,120400,25611435,4695,4700,4700,4695,2012
20231215,120300,16157695,4705,4705,4705,4705,0
20231215,120200,16157695,4705,4705,4705,4705,5
20231215,120100,16134170,4705,4705,4705,4705,0
20231215,120000,16134170,4705,4705,4705,4705,0
20231215,115900,16134170,4705,4705,4705,4705,64
20231215,115800,15833050,4705,4705,4705,4705,0
20231215,115700,15833050,4705,4705,4705,4705,0
20231215,115600,15833050,4705,4705,4705,4705,0
20231215,115500,15833050,4705,4705,4705,4705,1
20231215,115400,15828345,4710,4710,4710,4710,0
20231215,115300,15828345,4710,4710,4710,4710,0
20231215,115200,15828345,4710,4710,4710,4710,0
20231215,115100,15828345,4710,4710,4710,4710,0
20231215,115000,15828345,4710,4710,4710,4710,0
20231215,114900,15828345,4710,4710,4710,4710,0
20231215,114800,15828345,4710,4710,4710,4710,0
20231215,114700,15828345,4710,4710,4710,4710,0
20231215,114600,15828345,4710,4710,4710,4710,0
20231215,114500,15828345,4710,4710,4710,4710,0
20231215,114400,15828345,4710,4710,4710,4710,0
20231215,114300,15828345,4710,4710,4710,4710,0
20231215,114200,15828345,4710,4710,4710,4710,0
20231215,114100,15828345,4710,4710,4710,4710,1
20231215,114000,15823635,4700,4700,4700,4700,0
20231215,113900,15823635,4700,4700,4700,4700,0
20231215,113800,15823635,4700,4700,4700,4700,0
20231215,113700,15823635,4700,4700,4700,4700,0
20231215,113600,15823635,4700,4700,4700,4700,0
20231215,113500,15823635,4700,4700,4700,4700,0
20231215,113400,15823635,4700,4700,4700,4700,0
20231215,113300,15823635,4700,4700,4700,4700,0
20231215,113200,15823635,4700,4700,4700,4700,0
20231215,113100,15823635,4700,4700,4700,4700,0
20231215,113000,15823635,4700,4700,4700,4700,0
20231215,112900,15823635,4700,4700,4700,4700,0
20231215,112800,15823635,4700,4700,4700,4700,0
20231215,112700,15823635,4700,4700,4700,4700,0
20231215,112600,15823635,4700,4700,4700,4700,0
20231215,112500,15823635,4700,4700,4700,4700,0
20231215,112400,15823635,4700,4700,4700,4700,0
20231215,112300,15823635,4700,4700,4700,4700,0
20231215,112200,15823635,4700,4700,4700,4700,0
20231215,112100,15823635,4700,4705,4705,4700,8
20231215,112000,15786010,4705,4705,4705,4705,619
20231215,111900,12873615,4710,4710,4710,4710,0
20231215,111800,12873615,4710,4710,4710,4710,0
20231215,111700,12873615,4710,4710,4710,4710,2
20231215,111600,12864195,4710,4710,4710,4710,1
20231215,111500,12859485,4710,4710,4710,4710,5
20231215,111400,12835935,4705,4705,4705,4705,50
20231215,111300,12600685,4710,4710,4710,4710,0
20231215,111200,12600685,4710,4710,4710,4710,0
20231215,111100,12600685,4710,4710,4710,4710,0
20231215,111000,12600685,4710,4710,4710,4710,0
20231215,110900,12600685,4710,4710,4710,4710,0
20231215,110800,12600685,4710,4710,4710,4710,0
20231215,110700,12600685,4710,4710,4710,4710,0
20231215,110600,12600685,4710,4710,4710,4710,0
20231215,110500,12600685,4710,4710,4710,4710,0
20231215,110400,12600685,4710,4710,4710,4710,0
20231215,110300,12600685,4710,4710,4710,4710,0
20231215,110200,12600685,4710,4710,4710,4710,0
20231215,110100,12600685,4710,4710,4710,4710,0
20231215,110000,12600685,4710,4710,4710,4710,0
20231215,105900,12600685,4710,4710,4710,4710,0
20231215,105800,12600685,4710,4710,4710,4710,0
20231215,105700,12600685,4710,4710,4710,4710,92
20231215,105600,12167365,4705,4705,4705,4705,0
20231215,105500,12167365,4705,4705,4705,4705,1
20231215,105400,12162660,4705,4705,4705,4705,0
20231215,105300,12162660,4705,4705,4705,4705,0
20231215,105200,12162660,4705,4705,4705,4705,0
20231215,105100,12162660,4705,4705,4705,4705,0
20231215,105000,12162660,4705,4705,4705,4705,0
20231215,104900,12162660,4705,4705,4705,4705,0
20231215,104800,12162660,4705,4705,4705,4705,0
20231215,104700,12162660,4705,4705,4705,4705,0
20231215,104600,12162660,4705,4705,4705,4705,1
20231215,104500,12157955,4705,4705,4705,4705,0
20231215,104400,12157955,4705,4705,4705,4705,0
20231215,104300,12157955,4705,4705,4705,4705,0
20231215,104200,12157955,4705,4705,4705,4705,0
20231215,104100,12157955,4705,4705,4705,4705,2
20231215,104000,12148545,4705,4705,4705,4705,200
20231215,103900,11207545,4705,4705,4705,4705,0
20231215,103800,11207545,4705,4705,4705,4705,0
20231215,103700,11207545,4705,4705,4705,4705,0
20231215,103600,11207545,4705,4705,4705,4705,0
20231215,103500,11207545,4705,4705,4705,4705,0
20231215,103400,11207545,4705,4710,4710,4705,1000
20231215,103300,6501545,4710,4710,4710,4710,0
20231215,103200,6501545,4710,4710,4710,4710,33
20231215,103100,6346115,4710,4710,4710,4710,5
20231215,103000,6322565,4710,4710,4710,4710,0
20231215,102900,6322565,4710,4710,4710,4710,0
20231215,102800,6322565,4710,4710,4710,4710,0
20231215,102700,6322565,4710,4710,4710,4710,5
20231215,102600,6299015,4710,4710,4710,4710,0
20231215,102500,6299015,4710,4710,4710,4710,0
20231215,102400,6299015,4710,4710,4710,4710,5
20231215,102300,6275465,4705,4705,4705,4705,0
20231215,102200,6275465,4705,4705,4705,4705,0
20231215,102100,6275465,4705,4705,4705,4705,0
20231215,102000,6275465,4705,4705,4705,4705,0
20231215,101900,6275465,4705,4705,4705,4705,0
20231215,101800,6275465,4705,4705,4705,4705,0
20231215,101700,6275465,4705,4705,4705,4705,0
20231215,101600,6275465,4705,4705,4705,4705,0
20231215,101500,6275465,4705,4705,4705,4705,0
20231215,101400,6275465,4705,4705,4705,4705,0
20231215,101300,6275465,4705,4705,4705,4705,12
20231215,101200,6219005,4705,4705,4705,4705,0
20231215,101100,6219005,4705,4705,4705,4705,0
20231215,101000,6219005,4705,4705,4705,4705,80
20231215,100900,5842605,4700,4700,4700,4700,0
20231215,100800,5842605,4700,4700,4700,4700,0
20231215,100700,5842605,4700,4705,4705,4700,124
20231215,100600,5259300,4700,4700,4700,4700,209
20231215,100500,4277000,4700,4700,4700,4700,1
20231215,100400,4272300,4705,4705,4705,4705,0
20231215,100300,4272300,4705,4705,4705,4705,0
20231215,100200,4272300,4705,4705,4705,4705,0
20231215,100100,4272300,4705,4705,4705,4705,0
20231215,100000,4272300,4705,4705,4705,4705,0
20231215,095900,4272300,4705,4705,4705,4705,0
20231215,095800,4272300,4705,4705,4705,4705,0
20231215,095700,4272300,4705,4705,4705,4705,0
20231215,095600,4272300,4705,4705,4705,4705,0
20231215,095500,4272300,4705,4705,4705,4705,0
20231215,095400,4272300,4705,4705,4705,4705,291
20231215,095300,2903145,4705,4705,4705,4705,0
20231215,095200,2903145,4705,4705,4705,4705,0
20231215,095100,2903145,4705,4705,4705,4705,0
20231215,095000,2903145,4705,4705,4705,4705,100
20231215,094900,2432645,4715,4715,4715,4715,0
20231215,094800,2432645,4715,4715,4715,4715,0
20231215,094700,2432645,4715,4715,4715,4715,0
20231215,094600,2432645,4715,4715,4715,4715,1
20231215,094500,2427930,4715,4715,4715,4715,0
20231215,094400,2427930,4715,4715,4715,4715,0
20231215,094300,2427930,4715,4715,4715,4715,0
20231215,094200,2427930,4715,4715,4715,4715,0
20231215,094100,2427930,4715,4715,4715,4715,5
20231215,094000,2404355,4720,4720,4720,4720,0
20231215,093900,2404355,4720,4720,4720,4720,3
20231215,093800,2390195,4720,4720,4720,4720,1
20231215,093700,2385475,4705,4705,4705,4705,0
20231215,093600,2385475,4705,4705,4705,4705,0
20231215,093500,2385475,4705,4705,4705,4705,0
20231215,093400,2385475,4705,4705,4705,4705,0
20231215,093300,2385475,4705,4705,4705,4705,1
20231215,093200,2380770,4705,4705,4705,4705,0
20231215,093100,2380770,4705,4705,4705,4705,0
20231215,093000,2380770,4705,4705,4705,4705,0
20231215,092900,2380770,4705,4705,4705,4705,50
20231215,092800,2145520,4705,4710,4710,4705,50
20231215,092700,1910040,4710,4710,4710,4710,0
20231215,092600,1910040,4710,4710,4710,4710,0
20231215,092500,1910040,4710,4710,4710,4710,0
20231215,092400,1910040,4710,4720,4720,4710,160
20231215,092300,1155205,4720,4725,4725,4720,82
20231215,092200,767900,4720,4720,4720,4720,0
20231215,092100,767900,4720,4720,4720,4720,0
20231215,092000,767900,4720,4720,4720,4720,0
20231215,091900,767900,4720,4720,4720,4720,0
20231215,091800,767900,4720,4720,4720,4720,0
20231215,091700,767900,4720,4720,4720,4720,1
20231215,091600,763180,4720,4720,4720,4720,0
20231215,091500,763180,4720,4720,4720,4720,0
20231215,091400,763180,4720,4720,4720,4720,17
20231215,091300,682940,4725,4725,4725,4725,20
20231215,091200,588440,4725,4725,4725,4725,1
20231215,091100,583715,4720,4720,4720,4720,0
20231215,091000,583715,4720,4720,4720,4720,34
20231215,090900,423235,4720,4720,4720,4720,6
20231215,090800,394915,4710,4710,4710,4710,0
20231215,090700,394915,4710,4710,4710,4710,0
20231215,090600,394915,4710,4710,4710,4710,5
20231215,090500,371365,4705,4705,4705,4705,0
20231215,090400,371365,4705,4705,4705,4705,0
20231215,090300,371365,4705,4705,4705,4705,11
20231215,090200,319610,4705,4705,4705,4705,1
20231215,090100,314905,4705,4700,4705,4700,2
20231215,090000,305500,4700,4700,4700,4700,65