KissMeData/082800/min/candle-20231211.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231211,195200,182995670,3030,3030,3030,3030,100
20231211,195100,182995670,3030,3030,3030,3030,0
20231211,195000,182995670,3030,3030,3030,3030,0
20231211,194900,182995670,3030,3030,3030,3030,0
20231211,194800,182995670,3030,3030,3030,3030,0
20231211,194700,182995670,3030,3030,3030,3030,0
20231211,194600,182995670,3030,3030,3030,3030,0
20231211,194500,182995670,3030,3030,3030,3030,0
20231211,194400,182995670,3030,3030,3030,3030,0
20231211,194300,182995670,3030,3030,3030,3030,0
20231211,194200,182995670,3030,3030,3030,3030,0
20231211,194100,182995670,3030,3030,3030,3030,0
20231211,194000,182995670,3030,3030,3030,3030,0
20231211,193900,182995670,3030,3030,3030,3030,0
20231211,193800,182995670,3030,3030,3030,3030,0
20231211,193700,182995670,3030,3030,3030,3030,0
20231211,193600,182995670,3030,3030,3030,3030,0
20231211,193500,182995670,3030,3030,3030,3030,0
20231211,193400,182995670,3030,3030,3030,3030,0
20231211,193300,182995670,3030,3030,3030,3030,0
20231211,193200,182995670,3030,3030,3030,3030,0
20231211,193100,182995670,3030,3030,3030,3030,0
20231211,193000,182995670,3030,3030,3030,3030,0
20231211,192900,182995670,3030,3030,3030,3030,0
20231211,192800,182995670,3030,3030,3030,3030,0
20231211,192700,182995670,3030,3030,3030,3030,0
20231211,192600,182995670,3030,3030,3030,3030,0
20231211,192500,182995670,3030,3030,3030,3030,0
20231211,192400,182995670,3030,3030,3030,3030,0
20231211,192300,182995670,3030,3030,3030,3030,0
20231211,192200,182995670,3030,3030,3030,3030,100
20231211,192100,182995670,3030,3030,3030,3030,0
20231211,192000,182995670,3030,3030,3030,3030,0
20231211,191900,182995670,3030,3030,3030,3030,0
20231211,191800,182995670,3030,3030,3030,3030,0
20231211,191700,182995670,3030,3030,3030,3030,0
20231211,191600,182995670,3030,3030,3030,3030,0
20231211,191500,182995670,3030,3030,3030,3030,0
20231211,191400,182995670,3030,3030,3030,3030,0
20231211,191300,182995670,3030,3030,3030,3030,0
20231211,191200,182995670,3030,3030,3030,3030,0
20231211,191100,182995670,3030,3030,3030,3030,0
20231211,191000,182995670,3030,3030,3030,3030,0
20231211,190900,182995670,3030,3030,3030,3030,0
20231211,190800,182995670,3030,3030,3030,3030,0
20231211,190700,182995670,3030,3030,3030,3030,0
20231211,190600,182995670,3030,3030,3030,3030,0
20231211,190500,182995670,3030,3030,3030,3030,0
20231211,190400,182995670,3030,3030,3030,3030,0
20231211,190300,182995670,3030,3030,3030,3030,0
20231211,190200,182995670,3030,3030,3030,3030,0
20231211,190100,182995670,3030,3030,3030,3030,0
20231211,190000,182995670,3030,3030,3030,3030,0
20231211,185900,182995670,3030,3030,3030,3030,0
20231211,185800,182995670,3030,3030,3030,3030,0
20231211,185700,182995670,3030,3030,3030,3030,0
20231211,185600,182995670,3030,3030,3030,3030,0
20231211,185500,182995670,3030,3030,3030,3030,0
20231211,185400,182995670,3030,3030,3030,3030,0
20231211,185300,182995670,3030,3030,3030,3030,0
20231211,185200,182995670,3030,3030,3030,3030,100
20231211,185100,182995670,3030,3030,3030,3030,0
20231211,185000,182995670,3030,3030,3030,3030,0
20231211,184900,182995670,3030,3030,3030,3030,0
20231211,184800,182995670,3030,3030,3030,3030,0
20231211,184700,182995670,3030,3030,3030,3030,0
20231211,184600,182995670,3030,3030,3030,3030,0
20231211,184500,182995670,3030,3030,3030,3030,0
20231211,184400,182995670,3030,3030,3030,3030,0
20231211,184300,182995670,3030,3030,3030,3030,0
20231211,184200,182995670,3030,3030,3030,3030,0
20231211,184100,182995670,3030,3030,3030,3030,0
20231211,184000,182995670,3030,3030,3030,3030,0
20231211,183900,182995670,3030,3030,3030,3030,0
20231211,183800,182995670,3030,3030,3030,3030,0
20231211,183700,182995670,3030,3030,3030,3030,0
20231211,183600,182995670,3030,3030,3030,3030,0
20231211,183500,182995670,3030,3030,3030,3030,0
20231211,183400,182995670,3030,3030,3030,3030,0
20231211,183300,182995670,3030,3030,3030,3030,0
20231211,183200,182995670,3030,3030,3030,3030,0
20231211,183100,182995670,3030,3030,3030,3030,0
20231211,183000,182995670,3030,3030,3030,3030,0
20231211,182900,182995670,3030,3030,3030,3030,0
20231211,182800,182995670,3030,3030,3030,3030,0
20231211,182700,182995670,3030,3030,3030,3030,0
20231211,182600,182995670,3030,3030,3030,3030,0
20231211,182500,182995670,3030,3030,3030,3030,0
20231211,182400,182995670,3030,3030,3030,3030,0
20231211,182300,182995670,3030,3030,3030,3030,0
20231211,182200,182995670,3030,3030,3030,3030,100
20231211,182100,182995670,3030,3030,3030,3030,0
20231211,182000,182995670,3030,3030,3030,3030,0
20231211,181900,182995670,3030,3030,3030,3030,0
20231211,181800,182995670,3030,3030,3030,3030,0
20231211,181700,182995670,3030,3030,3030,3030,0
20231211,181600,182995670,3030,3030,3030,3030,0
20231211,181500,182995670,3030,3030,3030,3030,0
20231211,181400,182995670,3030,3030,3030,3030,0
20231211,181300,182995670,3030,3030,3030,3030,0
20231211,181200,182995670,3030,3030,3030,3030,0
20231211,181100,182995670,3030,3030,3030,3030,0
20231211,181000,182995670,3030,3030,3030,3030,0
20231211,180900,182995670,3030,3030,3030,3030,0
20231211,180800,182995670,3030,3030,3030,3030,0
20231211,180700,182995670,3030,3030,3030,3030,0
20231211,180600,182995670,3030,3030,3030,3030,0
20231211,180500,182995670,3030,3030,3030,3030,0
20231211,180400,182995670,3030,3030,3030,3030,0
20231211,180300,182995670,3030,3030,3030,3030,0
20231211,180200,182995670,3030,3030,3030,3030,0
20231211,180100,182995670,3030,3030,3030,3030,0
20231211,180000,182995670,3030,3030,3030,3030,0
20231211,175900,182995670,3030,3030,3030,3030,0
20231211,175800,182995670,3030,3030,3030,3030,0
20231211,175700,182995670,3030,3030,3030,3030,0
20231211,175600,182995670,3030,3030,3030,3030,0
20231211,175500,182995670,3030,3030,3030,3030,0
20231211,175400,182995670,3030,3030,3030,3030,0
20231211,175300,182995670,3030,3030,3030,3030,0
20231211,175200,182995670,3030,3030,3030,3030,100
20231211,175100,182995670,3030,3030,3030,3030,0
20231211,175000,182995670,3030,3030,3030,3030,0
20231211,174900,182995670,3030,3030,3030,3030,0
20231211,174800,182995670,3030,3030,3030,3030,0
20231211,174700,182995670,3030,3030,3030,3030,0
20231211,174600,182995670,3030,3030,3030,3030,0
20231211,174500,182995670,3030,3030,3030,3030,0
20231211,174400,182995670,3030,3030,3030,3030,0
20231211,174300,182995670,3030,3030,3030,3030,0
20231211,174200,182995670,3030,3030,3030,3030,0
20231211,174100,182995670,3030,3030,3030,3030,0
20231211,174000,182995670,3030,3030,3030,3030,0
20231211,173900,182995670,3030,3030,3030,3030,0
20231211,173800,182995670,3030,3030,3030,3030,0
20231211,173700,182995670,3030,3030,3030,3030,0
20231211,173600,182995670,3030,3030,3030,3030,0
20231211,173500,182995670,3030,3030,3030,3030,0
20231211,173400,182995670,3030,3030,3030,3030,0
20231211,173300,182995670,3030,3030,3030,3030,0
20231211,173200,182995670,3030,3030,3030,3030,0
20231211,173100,182995670,3030,3030,3030,3030,0
20231211,173000,182995670,3030,3030,3030,3030,0
20231211,172900,182995670,3030,3030,3030,3030,0
20231211,172800,182995670,3030,3030,3030,3030,0
20231211,172700,182995670,3030,3030,3030,3030,0
20231211,172600,182995670,3030,3030,3030,3030,0
20231211,172500,182995670,3030,3030,3030,3030,0
20231211,172400,182995670,3030,3030,3030,3030,0
20231211,172300,182995670,3030,3030,3030,3030,0
20231211,172200,182995670,3030,3030,3030,3030,100
20231211,172100,182995670,3030,3030,3030,3030,0
20231211,172000,182995670,3030,3030,3030,3030,0
20231211,171900,182995670,3030,3030,3030,3030,0
20231211,171800,182995670,3030,3030,3030,3030,0
20231211,171700,182995670,3030,3030,3030,3030,0
20231211,171600,182995670,3030,3030,3030,3030,0
20231211,171500,182995670,3030,3030,3030,3030,0
20231211,171400,182995670,3030,3030,3030,3030,0
20231211,171300,182995670,3030,3030,3030,3030,0
20231211,171200,182995670,3030,3030,3030,3030,0
20231211,171100,182995670,3030,3030,3030,3030,0
20231211,171000,182995670,3030,3030,3030,3030,0
20231211,170900,182995670,3030,3030,3030,3030,0
20231211,170800,182995670,3030,3030,3030,3030,0
20231211,170700,182995670,3030,3030,3030,3030,0
20231211,170600,182995670,3030,3030,3030,3030,0
20231211,170500,182995670,3030,3030,3030,3030,0
20231211,170400,182995670,3030,3030,3030,3030,0
20231211,170300,182995670,3030,3030,3030,3030,0
20231211,170200,182995670,3030,3030,3030,3030,0
20231211,170100,182995670,3030,3030,3030,3030,0
20231211,170000,182995670,3030,3030,3030,3030,0
20231211,165900,182995670,3030,3030,3030,3030,0
20231211,165800,182995670,3030,3030,3030,3030,0
20231211,165700,182995670,3030,3030,3030,3030,0
20231211,165600,182995670,3030,3030,3030,3030,0
20231211,165500,182995670,3030,3030,3030,3030,0
20231211,165400,182995670,3030,3030,3030,3030,0
20231211,165300,182995670,3030,3030,3030,3030,0
20231211,165200,182995670,3030,3030,3030,3030,100
20231211,165100,182995670,3030,3030,3030,3030,0
20231211,165000,182995670,3030,3030,3030,3030,0
20231211,164900,182995670,3030,3030,3030,3030,0
20231211,164800,182995670,3030,3030,3030,3030,0
20231211,164700,182995670,3030,3030,3030,3030,0
20231211,164600,182995670,3030,3030,3030,3030,0
20231211,164500,182995670,3030,3030,3030,3030,0
20231211,164400,182995670,3030,3030,3030,3030,0
20231211,164300,182995670,3030,3030,3030,3030,0
20231211,164200,182995670,3030,3030,3030,3030,0
20231211,164100,182995670,3030,3030,3030,3030,0
20231211,164000,182995670,3030,3030,3030,3030,0
20231211,163900,182995670,3030,3030,3030,3030,0
20231211,163800,182995670,3030,3030,3030,3030,0
20231211,163700,182995670,3030,3030,3030,3030,0
20231211,163600,182995670,3030,3030,3030,3030,0
20231211,163500,182995670,3030,3030,3030,3030,0
20231211,163400,182995670,3030,3030,3030,3030,0
20231211,163300,182995670,3030,3030,3030,3030,0
20231211,163200,182995670,3030,3030,3030,3030,0
20231211,163100,182995670,3030,3030,3030,3030,0
20231211,163000,182995670,3030,3030,3030,3030,0
20231211,162900,182995670,3030,3030,3030,3030,0
20231211,162800,182995670,3030,3030,3030,3030,0
20231211,162700,182995670,3030,3030,3030,3030,0
20231211,162600,182995670,3030,3030,3030,3030,0
20231211,162500,182995670,3030,3030,3030,3030,0
20231211,162400,182995670,3030,3030,3030,3030,0
20231211,162300,182995670,3030,3030,3030,3030,0
20231211,162200,182995670,3030,3030,3030,3030,100
20231211,162100,182995670,3030,3030,3030,3030,0
20231211,162000,182995670,3030,3030,3030,3030,0
20231211,161900,182995670,3030,3030,3030,3030,0
20231211,161800,182995670,3030,3030,3030,3030,0
20231211,161700,182995670,3030,3030,3030,3030,0
20231211,161600,182995670,3030,3030,3030,3030,0
20231211,161500,182995670,3030,3030,3030,3030,0
20231211,161400,182995670,3030,3030,3030,3030,0
20231211,161300,182995670,3030,3030,3030,3030,0
20231211,161200,182995670,3030,3030,3030,3030,0
20231211,161100,182995670,3030,3030,3030,3030,0
20231211,161000,182995670,3030,3030,3030,3030,0
20231211,160900,182995670,3030,3030,3030,3030,0
20231211,160800,182995670,3030,3030,3030,3030,0
20231211,160700,182995670,3030,3030,3030,3030,0
20231211,160600,182995670,3030,3030,3030,3030,0
20231211,160500,182995670,3030,3030,3030,3030,0
20231211,160400,182995670,3030,3030,3030,3030,0
20231211,160300,182995670,3030,3030,3030,3030,0
20231211,160200,182995670,3030,3030,3030,3030,0
20231211,160100,182995670,3030,3030,3030,3030,0
20231211,160000,182995670,3030,3030,3030,3030,0
20231211,155900,182995670,3030,3030,3030,3030,0
20231211,155800,182995670,3030,3030,3030,3030,0
20231211,155700,182995670,3030,3030,3030,3030,0
20231211,155600,182995670,3030,3030,3030,3030,0
20231211,155500,182995670,3030,3030,3030,3030,0
20231211,155400,182995670,3030,3030,3030,3030,0
20231211,155300,182995670,3030,3030,3030,3030,0
20231211,155200,182995670,3030,3030,3030,3030,100
20231211,155100,182995670,3030,3030,3030,3030,0
20231211,155000,182995670,3030,3030,3030,3030,0
20231211,154900,182995670,3030,3030,3030,3030,0
20231211,154800,182995670,3030,3030,3030,3030,0
20231211,154700,182995670,3030,3030,3030,3030,0
20231211,154600,182995670,3030,3030,3030,3030,0
20231211,154500,182995670,3030,3030,3030,3030,0
20231211,154400,182995670,3030,3030,3030,3030,0
20231211,154300,182995670,3030,3030,3030,3030,0
20231211,154200,182995670,3030,3030,3030,3030,0
20231211,154100,182995670,3030,3030,3030,3030,0
20231211,154000,182995670,3030,3030,3030,3030,0
20231211,153900,182995670,3030,3030,3030,3030,0
20231211,153800,182995670,3030,3030,3030,3030,0
20231211,153700,182995670,3030,3030,3030,3030,0
20231211,153600,182995670,3030,3030,3030,3030,0
20231211,153500,182995670,3030,3030,3030,3030,0
20231211,153400,182995670,3030,3030,3030,3030,0
20231211,153300,182995670,3030,3030,3030,3030,0
20231211,153200,182995670,3030,3030,3030,3030,0
20231211,153100,182995670,3030,3030,3030,3030,0
20231211,153000,182995670,3030,3030,3030,3030,100
20231211,152900,182692670,3050,3050,3050,3050,0
20231211,152800,182692670,3050,3050,3050,3050,0
20231211,152700,182692670,3050,3050,3050,3050,0
20231211,152600,182692670,3050,3050,3050,3050,0
20231211,152500,182692670,3050,3050,3050,3050,0
20231211,152400,182692670,3050,3050,3050,3050,0
20231211,152300,182692670,3050,3050,3050,3050,0
20231211,152200,182692670,3050,3050,3050,3050,0
20231211,152100,182692670,3050,3050,3050,3050,0
20231211,152000,182692670,3050,3050,3050,3050,0
20231211,151900,182692670,3050,3050,3050,3050,10
20231211,151800,182662170,3050,3045,3050,3045,107
20231211,151700,182336350,3045,3045,3045,3045,0
20231211,151600,182336350,3045,3045,3045,3045,5
20231211,151500,182321125,3030,3030,3030,3030,0
20231211,151400,182321125,3030,3030,3030,3030,0
20231211,151300,182321125,3030,3030,3030,3030,0
20231211,151200,182321125,3030,3035,3035,3030,400
20231211,151100,181109025,3045,3045,3045,3045,0
20231211,151000,181109025,3045,3045,3045,3045,10
20231211,150900,181078575,3030,3030,3030,3030,0
20231211,150800,181078575,3030,3030,3030,3030,0
20231211,150700,181078575,3030,3030,3030,3030,0
20231211,150600,181078575,3030,3030,3030,3030,0
20231211,150500,181078575,3030,3030,3030,3030,0
20231211,150400,181078575,3030,3030,3030,3030,0
20231211,150300,181078575,3030,3030,3030,3030,1000
20231211,150200,178048575,3045,3045,3045,3045,1
20231211,150100,178045530,3045,3045,3045,3045,0
20231211,150000,178045530,3045,3045,3045,3045,27
20231211,145900,177963315,3045,3045,3045,3045,13
20231211,145800,177923730,3045,3045,3045,3045,1
20231211,145700,177920685,3040,3040,3040,3040,0
20231211,145600,177920685,3040,3040,3040,3040,1
20231211,145500,177917645,3040,3040,3040,3040,135
20231211,145400,177507245,3040,3040,3040,3040,0
20231211,145300,177507245,3040,3040,3040,3040,0
20231211,145200,177507245,3040,3040,3040,3040,0
20231211,145100,177507245,3040,3040,3040,3040,0
20231211,145000,177507245,3040,3040,3040,3040,0
20231211,144900,177507245,3040,3040,3040,3040,0
20231211,144800,177507245,3040,3040,3040,3040,1000
20231211,144700,174467245,3045,3025,3045,3025,1500
20231211,144600,169923595,3025,3025,3025,3025,0
20231211,144500,169923595,3025,3025,3025,3025,2
20231211,144400,169917545,3025,3025,3025,3025,0
20231211,144300,169917545,3025,3025,3025,3025,0
20231211,144200,169917545,3025,3025,3025,3025,0
20231211,144100,169917545,3025,3025,3025,3025,0
20231211,144000,169917545,3025,3025,3025,3025,0
20231211,143900,169917545,3025,3025,3025,3025,800
20231211,143800,167497545,3010,3010,3010,3010,0
20231211,143700,167497545,3010,3010,3010,3010,0
20231211,143600,167497545,3010,3010,3010,3010,0
20231211,143500,167497545,3010,3010,3010,3010,120
20231211,143400,167136345,3010,3010,3010,3010,0
20231211,143300,167136345,3010,3010,3010,3010,0
20231211,143200,167136345,3010,3010,3010,3010,0
20231211,143100,167136345,3010,3010,3010,3010,0
20231211,143000,167136345,3010,3010,3010,3010,0
20231211,142900,167136345,3010,3025,3025,3010,385
20231211,142800,165976950,3025,3025,3025,3025,625
20231211,142700,164086325,3020,3020,3020,3020,0
20231211,142600,164086325,3020,3020,3020,3020,0
20231211,142500,164086325,3020,3020,3020,3020,1
20231211,142400,164083305,3020,3020,3020,3020,400
20231211,142300,162875305,3020,3020,3020,3020,0
20231211,142200,162875305,3020,3020,3020,3020,0
20231211,142100,162875305,3020,3020,3020,3020,111
20231211,142000,162540085,3020,3020,3020,3020,100
20231211,141900,162238085,3025,3025,3025,3025,3
20231211,141800,162229010,3025,3025,3025,3025,5
20231211,141700,162213885,3025,3025,3025,3025,47
20231211,141600,162071710,3025,3025,3025,3025,0
20231211,141500,162071710,3025,3025,3025,3025,0
20231211,141400,162071710,3025,3025,3025,3025,0
20231211,141300,162071710,3025,3020,3025,3020,5
20231211,141200,162056590,3025,3025,3025,3025,0
20231211,141100,162056590,3025,3015,3025,3015,2
20231211,141000,162050550,3020,3020,3020,3020,0
20231211,140900,162050550,3020,3020,3020,3020,0
20231211,140800,162050550,3020,3020,3020,3020,0
20231211,140700,162050550,3020,3020,3020,3020,0
20231211,140600,162050550,3020,3020,3020,3020,0
20231211,140500,162050550,3020,3020,3020,3020,0
20231211,140400,162050550,3020,3020,3020,3020,0
20231211,140300,162050550,3020,3020,3020,3020,0
20231211,140200,162050550,3020,3020,3020,3020,0
20231211,140100,162050550,3020,3020,3020,3020,0
20231211,140000,162050550,3020,3020,3020,3020,1
20231211,135900,162047530,3025,3025,3025,3025,60
20231211,135800,161866030,3025,3030,3030,3025,114
20231211,135700,161521110,3030,3030,3030,3030,0
20231211,135600,161521110,3030,3020,3030,3020,658
20231211,135500,159529445,3015,3015,3015,3015,2
20231211,135400,159523415,3015,3010,3015,3010,2
20231211,135300,159517390,3010,3010,3010,3010,1
20231211,135200,159514380,3025,3025,3025,3025,0
20231211,135100,159514380,3025,3025,3025,3025,0
20231211,135000,159514380,3025,3025,3025,3025,0
20231211,134900,159514380,3025,3005,3025,3005,51
20231211,134800,159361105,3005,3005,3005,3005,0
20231211,134700,159361105,3005,3005,3005,3005,0
20231211,134600,159361105,3005,3005,3005,3005,0
20231211,134500,159361105,3005,3005,3005,3005,0
20231211,134400,159361105,3005,3005,3005,3005,0
20231211,134300,159361105,3005,3005,3005,3005,0
20231211,134200,159361105,3005,3005,3005,3005,0
20231211,134100,159361105,3005,3005,3005,3005,0
20231211,134000,159361105,3005,3005,3005,3005,0
20231211,133900,159361105,3005,3005,3005,3005,0
20231211,133800,159361105,3005,3010,3010,3005,500
20231211,133700,157856625,3020,3020,3020,3020,0
20231211,133600,157856625,3020,3020,3020,3020,1
20231211,133500,157853605,3010,3010,3010,3010,0
20231211,133400,157853605,3010,3010,3010,3010,0
20231211,133300,157853605,3010,3010,3010,3010,0
20231211,133200,157853605,3010,3010,3010,3010,100
20231211,133100,157552605,3010,3010,3010,3010,0
20231211,133000,157552605,3010,3010,3010,3010,0
20231211,132900,157552605,3010,3010,3010,3010,0
20231211,132800,157552605,3010,3010,3010,3010,0
20231211,132700,157552605,3010,3010,3010,3010,566
20231211,132600,155848945,3005,3005,3005,3005,0
20231211,132500,155848945,3005,3005,3005,3005,0
20231211,132400,155848945,3005,3005,3005,3005,0
20231211,132300,155848945,3005,3005,3005,3005,0
20231211,132200,155848945,3005,3005,3005,3005,0
20231211,132100,155848945,3005,3005,3005,3005,0
20231211,132000,155848945,3005,3005,3005,3005,0
20231211,131900,155848945,3005,3005,3005,3005,0
20231211,131800,155848945,3005,3005,3005,3005,10
20231211,131700,155818895,3005,3010,3010,3005,190
20231211,131600,155247895,3005,3005,3005,3005,0
20231211,131500,155247895,3005,3005,3005,3005,0
20231211,131400,155247895,3005,3005,3005,3005,0
20231211,131300,155247895,3005,3005,3005,3005,0
20231211,131200,155247895,3005,3005,3005,3005,0
20231211,131100,155247895,3005,3020,3020,3005,1300
20231211,131000,151329325,3025,3025,3025,3025,12
20231211,130900,151293025,3025,3025,3025,3025,88
20231211,130800,151026825,3025,3025,3025,3025,0
20231211,130700,151026825,3025,3025,3025,3025,800
20231211,130600,148606825,3020,3020,3020,3020,4
20231211,130500,148594745,3020,3020,3020,3020,0
20231211,130400,148594745,3020,3020,3020,3020,0
20231211,130300,148594745,3020,3020,3020,3020,0
20231211,130200,148594745,3020,3020,3020,3020,0
20231211,130100,148594745,3020,3020,3020,3020,0
20231211,130000,148594745,3020,3020,3020,3020,0
20231211,125900,148594745,3020,3020,3020,3020,0
20231211,125800,148594745,3020,3020,3020,3020,0
20231211,125700,148594745,3020,3020,3020,3020,0
20231211,125600,148594745,3020,3020,3020,3020,348
20231211,125500,147543785,3020,3020,3020,3020,12
20231211,125400,147507545,3020,3020,3020,3020,0
20231211,125300,147507545,3020,3020,3020,3020,0
20231211,125200,147507545,3020,3020,3020,3020,0
20231211,125100,147507545,3020,3020,3020,3020,0
20231211,125000,147507545,3020,3020,3020,3020,0
20231211,124900,147507545,3020,3020,3020,3020,0
20231211,124800,147507545,3020,3020,3020,3020,0
20231211,124700,147507545,3020,3020,3020,3020,5
20231211,124600,147492445,3020,3020,3020,3020,0
20231211,124500,147492445,3020,3020,3020,3020,10
20231211,124400,147462245,3020,3020,3020,3020,66
20231211,124300,147262925,3020,3020,3020,3020,0
20231211,124200,147262925,3020,3020,3020,3020,13
20231211,124100,147223665,3020,3020,3020,3020,0
20231211,124000,147223665,3020,3020,3020,3020,10
20231211,123900,147193465,3020,3020,3020,3020,0
20231211,123800,147193465,3020,3020,3020,3020,0
20231211,123700,147193465,3020,3020,3020,3020,0
20231211,123600,147193465,3020,3020,3020,3020,3
20231211,123500,147184405,3020,3020,3020,3020,0
20231211,123400,147184405,3020,3020,3020,3020,100
20231211,123300,146882405,3020,3020,3020,3020,0
20231211,123200,146882405,3020,3020,3020,3020,0
20231211,123100,146882405,3020,3010,3020,3010,10
20231211,123000,146852295,3010,3010,3010,3010,1
20231211,122900,146849285,3010,3010,3010,3010,0
20231211,122800,146849285,3010,3010,3010,3010,2
20231211,122700,146843265,3010,3010,3010,3010,0
20231211,122600,146843265,3010,3010,3010,3010,0
20231211,122500,146843265,3010,3010,3010,3010,0
20231211,122400,146843265,3010,3010,3010,3010,0
20231211,122300,146843265,3010,3010,3010,3010,0
20231211,122200,146843265,3010,3010,3010,3010,0
20231211,122100,146843265,3010,3010,3010,3010,0
20231211,122000,146843265,3010,3010,3010,3010,1
20231211,121900,146840255,3005,3005,3005,3005,0
20231211,121800,146840255,3005,3005,3005,3005,351
20231211,121700,145785500,3010,3010,3010,3010,0
20231211,121600,145785500,3010,3010,3010,3010,1
20231211,121500,145782490,3010,3005,3010,3005,106
20231211,121400,145463955,3010,3010,3010,3010,2
20231211,121300,145457935,3010,3010,3010,3010,0
20231211,121200,145457935,3010,3010,3010,3010,0
20231211,121100,145457935,3010,3010,3010,3010,0
20231211,121000,145457935,3010,3010,3010,3010,0
20231211,120900,145457935,3010,3010,3010,3010,0
20231211,120800,145457935,3010,3010,3010,3010,1
20231211,120700,145454925,3005,3005,3005,3005,0
20231211,120600,145454925,3005,3010,3010,3005,106
20231211,120500,145136365,3010,3010,3010,3010,7
20231211,120400,145115295,3010,3015,3015,3010,76
20231211,120300,144886525,3020,3020,3020,3020,0
20231211,120200,144886525,3020,3020,3020,3020,0
20231211,120100,144886525,3020,3020,3020,3020,0
20231211,120000,144886525,3020,3020,3020,3020,0
20231211,115900,144886525,3020,3020,3020,3020,0
20231211,115800,144886525,3020,3020,3020,3020,0
20231211,115700,144886525,3020,3020,3020,3005,1150
20231211,115600,141418040,3015,3015,3015,3015,0
20231211,115500,141418040,3015,3015,3015,3015,100
20231211,115400,141116540,3010,3010,3010,3010,8
20231211,115300,141092460,3010,3010,3010,3010,75
20231211,115200,140866710,3010,3005,3010,3005,132
20231211,115100,140470035,3005,3000,3005,3000,28
20231211,115000,140385990,3000,2995,3000,2980,2563
20231211,114900,132722240,3000,3005,3005,3000,124
20231211,114800,132349970,3000,3010,3010,3000,8022
20231211,114700,108267790,3010,3010,3010,3010,0
20231211,114600,108267790,3010,3010,3010,3010,0
20231211,114500,108267790,3010,3010,3010,3010,0
20231211,114400,108267790,3010,3010,3010,3010,0
20231211,114300,108267790,3010,3010,3010,3010,0
20231211,114200,108267790,3010,3010,3010,3010,0
20231211,114100,108267790,3010,3015,3015,3010,300
20231211,114000,107364775,3010,3010,3010,3010,0
20231211,113900,107364775,3010,3015,3015,3010,1649
20231211,113800,102400195,3015,3015,3015,3015,4
20231211,113700,102388135,3020,3020,3020,3020,5
20231211,113600,102373035,3020,3020,3020,3020,1003
20231211,113500,99343975,3020,3020,3020,3020,0
20231211,113400,99343975,3020,3020,3020,3020,1
20231211,113300,99340955,3020,3020,3020,3020,0
20231211,113200,99340955,3020,3020,3020,3020,0
20231211,113100,99340955,3020,3020,3020,3020,500
20231211,113000,97830955,3025,3025,3025,3025,66
20231211,112900,97631305,3020,3020,3020,3020,0
20231211,112800,97631305,3020,3020,3020,3020,0
20231211,112700,97631305,3020,3020,3020,3020,0
20231211,112600,97631305,3020,3020,3020,3020,0
20231211,112500,97631305,3020,3020,3020,3020,20
20231211,112400,97570905,3020,3020,3020,3020,100
20231211,112300,97268905,3015,3015,3015,3015,0
20231211,112200,97268905,3015,3015,3015,3015,0
20231211,112100,97268905,3015,3015,3015,3015,1000
20231211,112000,94253905,3025,3025,3025,3025,10
20231211,111900,94223655,3025,3025,3025,3025,128
20231211,111800,93836455,3025,3025,3025,3025,62
20231211,111700,93648905,3015,3020,3020,3015,157
20231211,111600,93175215,3025,3020,3025,3020,5
20231211,111500,93160105,3025,3025,3025,3025,269
20231211,111400,92346380,3020,3020,3020,3020,2
20231211,111300,92340340,3025,3025,3025,3025,99
20231211,111200,92040865,3020,3020,3020,3020,131
20231211,111100,91645245,3020,3020,3020,3020,200
20231211,111000,91041245,3020,3020,3020,3020,0
20231211,110900,91041245,3020,3020,3020,3020,0
20231211,110800,91041245,3020,3020,3020,3020,1050
20231211,110700,87870245,3020,3020,3020,3020,67
20231211,110600,87667905,3020,3020,3020,3020,39
20231211,110500,87550125,3020,3020,3020,3020,25
20231211,110400,87474625,3025,3025,3025,3025,69
20231211,110300,87265900,3025,3025,3025,3025,1
20231211,110200,87262875,3020,3025,3025,3020,200
20231211,110100,86658680,3030,3030,3030,3030,0
20231211,110000,86658680,3030,3030,3030,3030,0
20231211,105900,86658680,3030,3030,3030,3030,213
20231211,105800,86013290,3020,3020,3020,3020,0
20231211,105700,86013290,3020,3020,3020,3020,0
20231211,105600,86013290,3020,3020,3020,3020,0
20231211,105500,86013290,3020,3020,3020,3020,0
20231211,105400,86013290,3020,3020,3020,3020,0
20231211,105300,86013290,3020,3020,3020,3020,0
20231211,105200,86013290,3020,3020,3020,3020,0
20231211,105100,86013290,3020,3025,3025,3020,500
20231211,105000,84503060,3030,3030,3030,3030,20
20231211,104900,84442460,3025,3025,3025,3025,0
20231211,104800,84442460,3025,3025,3025,3025,0
20231211,104700,84442460,3025,3025,3025,3025,1
20231211,104600,84439435,3025,3025,3025,3025,0
20231211,104500,84439435,3025,3025,3025,3025,122
20231211,104400,84070385,3025,3025,3025,3025,11
20231211,104300,84037110,3025,3025,3025,3025,1
20231211,104200,84034085,3025,3025,3025,3025,66
20231211,104100,83834435,3025,3025,3025,3025,0
20231211,104000,83834435,3025,3025,3025,3025,0
20231211,103900,83834435,3025,3025,3025,3025,0
20231211,103800,83834435,3025,3025,3025,3025,90
20231211,103700,83562185,3030,3030,3030,3030,0
20231211,103600,83562185,3030,3030,3030,3030,100
20231211,103500,83259185,3030,3030,3030,3030,0
20231211,103400,83259185,3030,3030,3030,3030,10
20231211,103300,83228885,3030,3030,3030,3030,0
20231211,103200,83228885,3030,3030,3030,3030,0
20231211,103100,83228885,3030,3030,3030,3030,10
20231211,103000,83198585,3030,3030,3030,3030,10
20231211,102900,83168285,3005,3030,3030,3005,6048
20231211,102800,64935030,3025,3025,3025,3025,0
20231211,102700,64935030,3025,3030,3030,3025,891
20231211,102600,62237100,3030,3030,3030,3030,25
20231211,102500,62161350,3035,3040,3040,3035,152
20231211,102400,61699840,3035,3035,3035,3035,141
20231211,102300,61271905,3040,3040,3040,3040,0
20231211,102200,61271905,3040,3040,3040,3040,0
20231211,102100,61271905,3040,3040,3040,3040,0
20231211,102000,61271905,3040,3040,3040,3040,1394
20231211,101900,57034145,3040,3040,3040,3040,300
20231211,101800,56122145,3045,3045,3045,3045,10
20231211,101700,56091695,3040,3040,3045,3040,22
20231211,101600,56024765,3040,3040,3040,3040,20
20231211,101500,55963965,3025,3040,3040,3025,1927
20231211,101400,50125305,3040,3040,3040,3040,65
20231211,101300,49927705,3040,3040,3040,3040,1
20231211,101200,49924665,3045,3045,3045,3045,0
20231211,101100,49924665,3045,3045,3045,3045,2
20231211,101000,49918575,3045,3045,3045,3045,0
20231211,100900,49918575,3045,3045,3045,3045,0
20231211,100800,49918575,3045,3045,3045,3045,0
20231211,100700,49918575,3045,3045,3045,3045,0
20231211,100600,49918575,3045,3045,3045,3045,20
20231211,100500,49857675,3045,3040,3045,3035,3537
20231211,100400,39116725,3045,3045,3045,3045,0
20231211,100300,39116725,3045,3045,3045,3045,6
20231211,100200,39098455,3045,3045,3045,3045,557
20231211,100100,37402390,3045,3045,3045,3045,100
20231211,100000,37097890,3045,3045,3045,3045,56
20231211,095900,36927370,3045,3045,3045,3045,1
20231211,095800,36924325,3035,3050,3050,3035,1439
20231211,095700,32551530,3060,3060,3060,3060,20
20231211,095600,32490330,3060,3060,3060,3060,501
20231211,095500,30957270,3060,3060,3060,3060,2
20231211,095400,30951150,3045,3045,3045,3045,0
20231211,095300,30951150,3045,3045,3045,3045,0
20231211,095200,30951150,3045,3045,3045,3045,0
20231211,095100,30951150,3045,3045,3045,3045,0
20231211,095000,30951150,3045,3045,3045,3045,0
20231211,094900,30951150,3045,3045,3045,3045,0
20231211,094800,30951150,3045,3045,3045,3045,0
20231211,094700,30951150,3045,3055,3055,3045,28
20231211,094600,30865810,3060,3060,3060,3060,1
20231211,094500,30862750,3060,3060,3060,3060,0
20231211,094400,30862750,3060,3060,3060,3060,1
20231211,094300,30859690,3060,3060,3060,3060,5
20231211,094200,30844390,3060,3060,3060,3060,2
20231211,094100,30838270,3065,3065,3065,3065,5
20231211,094000,30822945,3065,3065,3065,3065,0
20231211,093900,30822945,3065,3065,3065,3065,0
20231211,093800,30822945,3065,3065,3065,3065,0
20231211,093700,30822945,3065,3065,3065,3065,46
20231211,093600,30681955,3065,3065,3065,3065,18
20231211,093500,30626785,3065,3045,3065,3045,12
20231211,093400,30590045,3065,3060,3065,3060,101
20231211,093300,30280510,3040,3040,3040,3040,0
20231211,093200,30280510,3040,3040,3040,3040,0
20231211,093100,30280510,3040,3065,3065,3035,1007
20231211,093000,27208440,3065,3065,3065,3065,0
20231211,092900,27208440,3065,3065,3065,3065,39
20231211,092800,27088905,3060,3060,3060,3060,27
20231211,092700,27006285,3060,3060,3060,3060,173
20231211,092600,26476905,3060,3060,3060,3060,1
20231211,092500,26473845,3060,3060,3060,3060,7
20231211,092400,26452425,3060,3060,3060,3060,50
20231211,092300,26299425,3065,3065,3065,3065,0
20231211,092200,26299425,3065,3065,3065,3065,0
20231211,092100,26299425,3065,3065,3065,3065,0
20231211,092000,26299425,3065,3065,3065,3065,0
20231211,091900,26299425,3065,3065,3065,3065,0
20231211,091800,26299425,3065,3065,3065,3065,0
20231211,091700,26299425,3065,3065,3065,3065,842
20231211,091600,23718695,3065,3065,3065,3065,0
20231211,091500,23718695,3065,3065,3065,3065,0
20231211,091400,23718695,3065,3065,3065,3065,0
20231211,091300,23718695,3065,3065,3065,3065,9
20231211,091200,23691110,3060,3060,3060,3060,0
20231211,091100,23691110,3060,3060,3060,3060,50
20231211,091000,23538110,3060,3060,3060,3060,41
20231211,090900,23412650,3060,3060,3060,3060,1025
20231211,090800,20276150,3065,3065,3065,3065,0
20231211,090700,20276150,3065,3065,3065,3060,687
20231211,090600,18173730,3045,3045,3045,3040,2889
20231211,090500,9388610,3045,3050,3050,3045,1647
20231211,090400,4373210,3050,3065,3065,3050,665
20231211,090300,2341820,3065,3065,3065,3065,0
20231211,090200,2341820,3065,3065,3065,3065,0
20231211,090100,2341820,3065,3065,3065,3065,0
20231211,090000,2341820,3065,3080,3080,3065,763