KissMeData/148250/min/candle-20231221.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231221,202000,24916385,4530,4530,4530,4530,301
20231221,201900,24916385,4530,4530,4530,4530,0
20231221,201800,24916385,4530,4530,4530,4530,0
20231221,201700,24916385,4530,4530,4530,4530,0
20231221,201600,24916385,4530,4530,4530,4530,0
20231221,201500,24916385,4530,4530,4530,4530,0
20231221,201400,24916385,4530,4530,4530,4530,0
20231221,201300,24916385,4530,4530,4530,4530,0
20231221,201200,24916385,4530,4530,4530,4530,0
20231221,201100,24916385,4530,4530,4530,4530,0
20231221,201000,24916385,4530,4530,4530,4530,0
20231221,200900,24916385,4530,4530,4530,4530,0
20231221,200800,24916385,4530,4530,4530,4530,0
20231221,200700,24916385,4530,4530,4530,4530,0
20231221,200600,24916385,4530,4530,4530,4530,0
20231221,200500,24916385,4530,4530,4530,4530,0
20231221,200400,24916385,4530,4530,4530,4530,0
20231221,200300,24916385,4530,4530,4530,4530,0
20231221,200200,24916385,4530,4530,4530,4530,0
20231221,200100,24916385,4530,4530,4530,4530,0
20231221,200000,24916385,4530,4530,4530,4530,0
20231221,195900,24916385,4530,4530,4530,4530,0
20231221,195800,24916385,4530,4530,4530,4530,0
20231221,195700,24916385,4530,4530,4530,4530,0
20231221,195600,24916385,4530,4530,4530,4530,0
20231221,195500,24916385,4530,4530,4530,4530,0
20231221,195400,24916385,4530,4530,4530,4530,0
20231221,195300,24916385,4530,4530,4530,4530,0
20231221,195200,24916385,4530,4530,4530,4530,0
20231221,195100,24916385,4530,4530,4530,4530,0
20231221,195000,24916385,4530,4530,4530,4530,301
20231221,194900,24916385,4530,4530,4530,4530,0
20231221,194800,24916385,4530,4530,4530,4530,0
20231221,194700,24916385,4530,4530,4530,4530,0
20231221,194600,24916385,4530,4530,4530,4530,0
20231221,194500,24916385,4530,4530,4530,4530,0
20231221,194400,24916385,4530,4530,4530,4530,0
20231221,194300,24916385,4530,4530,4530,4530,0
20231221,194200,24916385,4530,4530,4530,4530,0
20231221,194100,24916385,4530,4530,4530,4530,0
20231221,194000,24916385,4530,4530,4530,4530,0
20231221,193900,24916385,4530,4530,4530,4530,0
20231221,193800,24916385,4530,4530,4530,4530,0
20231221,193700,24916385,4530,4530,4530,4530,0
20231221,193600,24916385,4530,4530,4530,4530,0
20231221,193500,24916385,4530,4530,4530,4530,0
20231221,193400,24916385,4530,4530,4530,4530,0
20231221,193300,24916385,4530,4530,4530,4530,0
20231221,193200,24916385,4530,4530,4530,4530,0
20231221,193100,24916385,4530,4530,4530,4530,0
20231221,193000,24916385,4530,4530,4530,4530,0
20231221,192900,24916385,4530,4530,4530,4530,0
20231221,192800,24916385,4530,4530,4530,4530,0
20231221,192700,24916385,4530,4530,4530,4530,0
20231221,192600,24916385,4530,4530,4530,4530,0
20231221,192500,24916385,4530,4530,4530,4530,0
20231221,192400,24916385,4530,4530,4530,4530,0
20231221,192300,24916385,4530,4530,4530,4530,0
20231221,192200,24916385,4530,4530,4530,4530,0
20231221,192100,24916385,4530,4530,4530,4530,0
20231221,192000,24916385,4530,4530,4530,4530,301
20231221,191900,24916385,4530,4530,4530,4530,0
20231221,191800,24916385,4530,4530,4530,4530,0
20231221,191700,24916385,4530,4530,4530,4530,0
20231221,191600,24916385,4530,4530,4530,4530,0
20231221,191500,24916385,4530,4530,4530,4530,0
20231221,191400,24916385,4530,4530,4530,4530,0
20231221,191300,24916385,4530,4530,4530,4530,0
20231221,191200,24916385,4530,4530,4530,4530,0
20231221,191100,24916385,4530,4530,4530,4530,0
20231221,191000,24916385,4530,4530,4530,4530,0
20231221,190900,24916385,4530,4530,4530,4530,0
20231221,190800,24916385,4530,4530,4530,4530,0
20231221,190700,24916385,4530,4530,4530,4530,0
20231221,190600,24916385,4530,4530,4530,4530,0
20231221,190500,24916385,4530,4530,4530,4530,0
20231221,190400,24916385,4530,4530,4530,4530,0
20231221,190300,24916385,4530,4530,4530,4530,0
20231221,190200,24916385,4530,4530,4530,4530,0
20231221,190100,24916385,4530,4530,4530,4530,0
20231221,190000,24916385,4530,4530,4530,4530,0
20231221,185900,24916385,4530,4530,4530,4530,0
20231221,185800,24916385,4530,4530,4530,4530,0
20231221,185700,24916385,4530,4530,4530,4530,0
20231221,185600,24916385,4530,4530,4530,4530,0
20231221,185500,24916385,4530,4530,4530,4530,0
20231221,185400,24916385,4530,4530,4530,4530,0
20231221,185300,24916385,4530,4530,4530,4530,0
20231221,185200,24916385,4530,4530,4530,4530,0
20231221,185100,24916385,4530,4530,4530,4530,0
20231221,185000,24916385,4530,4530,4530,4530,301
20231221,184900,24916385,4530,4530,4530,4530,0
20231221,184800,24916385,4530,4530,4530,4530,0
20231221,184700,24916385,4530,4530,4530,4530,0
20231221,184600,24916385,4530,4530,4530,4530,0
20231221,184500,24916385,4530,4530,4530,4530,0
20231221,184400,24916385,4530,4530,4530,4530,0
20231221,184300,24916385,4530,4530,4530,4530,0
20231221,184200,24916385,4530,4530,4530,4530,0
20231221,184100,24916385,4530,4530,4530,4530,0
20231221,184000,24916385,4530,4530,4530,4530,0
20231221,183900,24916385,4530,4530,4530,4530,0
20231221,183800,24916385,4530,4530,4530,4530,0
20231221,183700,24916385,4530,4530,4530,4530,0
20231221,183600,24916385,4530,4530,4530,4530,0
20231221,183500,24916385,4530,4530,4530,4530,0
20231221,183400,24916385,4530,4530,4530,4530,0
20231221,183300,24916385,4530,4530,4530,4530,0
20231221,183200,24916385,4530,4530,4530,4530,0
20231221,183100,24916385,4530,4530,4530,4530,0
20231221,183000,24916385,4530,4530,4530,4530,0
20231221,182900,24916385,4530,4530,4530,4530,0
20231221,182800,24916385,4530,4530,4530,4530,0
20231221,182700,24916385,4530,4530,4530,4530,0
20231221,182600,24916385,4530,4530,4530,4530,0
20231221,182500,24916385,4530,4530,4530,4530,0
20231221,182400,24916385,4530,4530,4530,4530,0
20231221,182300,24916385,4530,4530,4530,4530,0
20231221,182200,24916385,4530,4530,4530,4530,0
20231221,182100,24916385,4530,4530,4530,4530,0
20231221,182000,24916385,4530,4530,4530,4530,301
20231221,181900,24916385,4530,4530,4530,4530,0
20231221,181800,24916385,4530,4530,4530,4530,0
20231221,181700,24916385,4530,4530,4530,4530,0
20231221,181600,24916385,4530,4530,4530,4530,0
20231221,181500,24916385,4530,4530,4530,4530,0
20231221,181400,24916385,4530,4530,4530,4530,0
20231221,181300,24916385,4530,4530,4530,4530,0
20231221,181200,24916385,4530,4530,4530,4530,0
20231221,181100,24916385,4530,4530,4530,4530,0
20231221,181000,24916385,4530,4530,4530,4530,0
20231221,180900,24916385,4530,4530,4530,4530,0
20231221,180800,24916385,4530,4530,4530,4530,0
20231221,180700,24916385,4530,4530,4530,4530,0
20231221,180600,24916385,4530,4530,4530,4530,0
20231221,180500,24916385,4530,4530,4530,4530,0
20231221,180400,24916385,4530,4530,4530,4530,0
20231221,180300,24916385,4530,4530,4530,4530,0
20231221,180200,24916385,4530,4530,4530,4530,0
20231221,180100,24916385,4530,4530,4530,4530,0
20231221,180000,24916385,4530,4530,4530,4530,0
20231221,175900,24916385,4530,4530,4530,4530,0
20231221,175800,24916385,4530,4530,4530,4530,0
20231221,175700,24916385,4530,4530,4530,4530,0
20231221,175600,24916385,4530,4530,4530,4530,0
20231221,175500,24916385,4530,4530,4530,4530,0
20231221,175400,24916385,4530,4530,4530,4530,0
20231221,175300,24916385,4530,4530,4530,4530,0
20231221,175200,24916385,4530,4530,4530,4530,0
20231221,175100,24916385,4530,4530,4530,4530,0
20231221,175000,24916385,4530,4530,4530,4530,301
20231221,174900,24916385,4530,4530,4530,4530,0
20231221,174800,24916385,4530,4530,4530,4530,0
20231221,174700,24916385,4530,4530,4530,4530,0
20231221,174600,24916385,4530,4530,4530,4530,0
20231221,174500,24916385,4530,4530,4530,4530,0
20231221,174400,24916385,4530,4530,4530,4530,0
20231221,174300,24916385,4530,4530,4530,4530,0
20231221,174200,24916385,4530,4530,4530,4530,0
20231221,174100,24916385,4530,4530,4530,4530,0
20231221,174000,24916385,4530,4530,4530,4530,0
20231221,173900,24916385,4530,4530,4530,4530,0
20231221,173800,24916385,4530,4530,4530,4530,0
20231221,173700,24916385,4530,4530,4530,4530,0
20231221,173600,24916385,4530,4530,4530,4530,0
20231221,173500,24916385,4530,4530,4530,4530,0
20231221,173400,24916385,4530,4530,4530,4530,0
20231221,173300,24916385,4530,4530,4530,4530,0
20231221,173200,24916385,4530,4530,4530,4530,0
20231221,173100,24916385,4530,4530,4530,4530,0
20231221,173000,24916385,4530,4530,4530,4530,0
20231221,172900,24916385,4530,4530,4530,4530,0
20231221,172800,24916385,4530,4530,4530,4530,0
20231221,172700,24916385,4530,4530,4530,4530,0
20231221,172600,24916385,4530,4530,4530,4530,0
20231221,172500,24916385,4530,4530,4530,4530,0
20231221,172400,24916385,4530,4530,4530,4530,0
20231221,172300,24916385,4530,4530,4530,4530,0
20231221,172200,24916385,4530,4530,4530,4530,0
20231221,172100,24916385,4530,4530,4530,4530,0
20231221,172000,24916385,4530,4530,4530,4530,301
20231221,171900,24916385,4530,4530,4530,4530,0
20231221,171800,24916385,4530,4530,4530,4530,0
20231221,171700,24916385,4530,4530,4530,4530,0
20231221,171600,24916385,4530,4530,4530,4530,0
20231221,171500,24916385,4530,4530,4530,4530,0
20231221,171400,24916385,4530,4530,4530,4530,0
20231221,171300,24916385,4530,4530,4530,4530,0
20231221,171200,24916385,4530,4530,4530,4530,0
20231221,171100,24916385,4530,4530,4530,4530,0
20231221,171000,24916385,4530,4530,4530,4530,0
20231221,170900,24916385,4530,4530,4530,4530,0
20231221,170800,24916385,4530,4530,4530,4530,0
20231221,170700,24916385,4530,4530,4530,4530,0
20231221,170600,24916385,4530,4530,4530,4530,0
20231221,170500,24916385,4530,4530,4530,4530,0
20231221,170400,24916385,4530,4530,4530,4530,0
20231221,170300,24916385,4530,4530,4530,4530,0
20231221,170200,24916385,4530,4530,4530,4530,0
20231221,170100,24916385,4530,4530,4530,4530,0
20231221,170000,24916385,4530,4530,4530,4530,0
20231221,165900,24916385,4530,4530,4530,4530,0
20231221,165800,24916385,4530,4530,4530,4530,0
20231221,165700,24916385,4530,4530,4530,4530,0
20231221,165600,24916385,4530,4530,4530,4530,0
20231221,165500,24916385,4530,4530,4530,4530,0
20231221,165400,24916385,4530,4530,4530,4530,0
20231221,165300,24916385,4530,4530,4530,4530,0
20231221,165200,24916385,4530,4530,4530,4530,0
20231221,165100,24916385,4530,4530,4530,4530,0
20231221,165000,24916385,4530,4530,4530,4530,301
20231221,164900,24916385,4530,4530,4530,4530,0
20231221,164800,24916385,4530,4530,4530,4530,0
20231221,164700,24916385,4530,4530,4530,4530,0
20231221,164600,24916385,4530,4530,4530,4530,0
20231221,164500,24916385,4530,4530,4530,4530,0
20231221,164400,24916385,4530,4530,4530,4530,0
20231221,164300,24916385,4530,4530,4530,4530,0
20231221,164200,24916385,4530,4530,4530,4530,0
20231221,164100,24916385,4530,4530,4530,4530,0
20231221,164000,24916385,4530,4530,4530,4530,0
20231221,163900,24916385,4530,4530,4530,4530,0
20231221,163800,24916385,4530,4530,4530,4530,0
20231221,163700,24916385,4530,4530,4530,4530,0
20231221,163600,24916385,4530,4530,4530,4530,0
20231221,163500,24916385,4530,4530,4530,4530,0
20231221,163400,24916385,4530,4530,4530,4530,0
20231221,163300,24916385,4530,4530,4530,4530,0
20231221,163200,24916385,4530,4530,4530,4530,0
20231221,163100,24916385,4530,4530,4530,4530,0
20231221,163000,24916385,4530,4530,4530,4530,0
20231221,162900,24916385,4530,4530,4530,4530,0
20231221,162800,24916385,4530,4530,4530,4530,0
20231221,162700,24916385,4530,4530,4530,4530,0
20231221,162600,24916385,4530,4530,4530,4530,0
20231221,162500,24916385,4530,4530,4530,4530,0
20231221,162400,24916385,4530,4530,4530,4530,0
20231221,162300,24916385,4530,4530,4530,4530,0
20231221,162200,24916385,4530,4530,4530,4530,0
20231221,162100,24916385,4530,4530,4530,4530,0
20231221,162000,24916385,4530,4530,4530,4530,301
20231221,161900,24916385,4530,4530,4530,4530,0
20231221,161800,24916385,4530,4530,4530,4530,0
20231221,161700,24916385,4530,4530,4530,4530,0
20231221,161600,24916385,4530,4530,4530,4530,0
20231221,161500,24916385,4530,4530,4530,4530,0
20231221,161400,24916385,4530,4530,4530,4530,0
20231221,161300,24916385,4530,4530,4530,4530,0
20231221,161200,24916385,4530,4530,4530,4530,0
20231221,161100,24916385,4530,4530,4530,4530,0
20231221,161000,24916385,4530,4530,4530,4530,0
20231221,160900,24916385,4530,4530,4530,4530,0
20231221,160800,24916385,4530,4530,4530,4530,0
20231221,160700,24916385,4530,4530,4530,4530,0
20231221,160600,24916385,4530,4530,4530,4530,0
20231221,160500,24916385,4530,4530,4530,4530,0
20231221,160400,24916385,4530,4530,4530,4530,0
20231221,160300,24916385,4530,4530,4530,4530,0
20231221,160200,24916385,4530,4530,4530,4530,0
20231221,160100,24916385,4530,4530,4530,4530,0
20231221,160000,24916385,4530,4530,4530,4530,0
20231221,155900,24916385,4530,4530,4530,4530,0
20231221,155800,24916385,4530,4530,4530,4530,0
20231221,155700,24916385,4530,4530,4530,4530,0
20231221,155600,24916385,4530,4530,4530,4530,0
20231221,155500,24916385,4530,4530,4530,4530,0
20231221,155400,24916385,4530,4530,4530,4530,0
20231221,155300,24916385,4530,4530,4530,4530,0
20231221,155200,24916385,4530,4530,4530,4530,0
20231221,155100,24916385,4530,4530,4530,4530,0
20231221,155000,24916385,4530,4530,4530,4530,301
20231221,154900,24916385,4530,4530,4530,4530,0
20231221,154800,24916385,4530,4530,4530,4530,0
20231221,154700,24916385,4530,4530,4530,4530,0
20231221,154600,24916385,4530,4530,4530,4530,0
20231221,154500,24916385,4530,4530,4530,4530,0
20231221,154400,24916385,4530,4530,4530,4530,0
20231221,154300,24916385,4530,4530,4530,4530,0
20231221,154200,24916385,4530,4530,4530,4530,0
20231221,154100,24916385,4530,4530,4530,4530,0
20231221,154000,24916385,4530,4530,4530,4530,0
20231221,153900,24916385,4530,4530,4530,4530,0
20231221,153800,24916385,4530,4530,4530,4530,0
20231221,153700,24916385,4530,4530,4530,4530,0
20231221,153600,24916385,4530,4530,4530,4530,0
20231221,153500,24916385,4530,4530,4530,4530,0
20231221,153400,24916385,4530,4530,4530,4530,0
20231221,153300,24916385,4530,4530,4530,4530,0
20231221,153200,24916385,4530,4530,4530,4530,0
20231221,153100,24916385,4530,4530,4530,4530,0
20231221,153000,24916385,4530,4530,4530,4530,301
20231221,152900,23552855,4530,4530,4530,4530,0
20231221,152800,23552855,4530,4530,4530,4530,0
20231221,152700,23552855,4530,4530,4530,4530,0
20231221,152600,23552855,4530,4530,4530,4530,0
20231221,152500,23552855,4530,4530,4530,4530,0
20231221,152400,23552855,4530,4530,4530,4530,0
20231221,152300,23552855,4530,4530,4530,4530,0
20231221,152200,23552855,4530,4530,4530,4530,0
20231221,152100,23552855,4530,4530,4530,4530,0
20231221,152000,23552855,4530,4530,4530,4530,0
20231221,151900,23552855,4530,4515,4530,4470,216
20231221,151800,22585685,4545,4545,4545,4545,0
20231221,151700,22585685,4545,4545,4545,4545,6
20231221,151600,22558415,4525,4525,4525,4525,0
20231221,151500,22558415,4525,4525,4525,4525,3
20231221,151400,22544840,4545,4545,4545,4545,0
20231221,151300,22544840,4545,4545,4545,4545,6
20231221,151200,22517570,4545,4545,4545,4545,0
20231221,151100,22517570,4545,4545,4545,4545,2
20231221,151000,22508480,4550,4550,4550,4550,0
20231221,150900,22508480,4550,4550,4550,4550,0
20231221,150800,22508480,4550,4520,4550,4520,56
20231221,150700,22254025,4525,4525,4525,4525,0
20231221,150600,22254025,4525,4520,4525,4520,66
20231221,150500,21955380,4525,4525,4525,4525,0
20231221,150400,21955380,4525,4520,4525,4515,85
20231221,150300,21571180,4520,4520,4520,4520,0
20231221,150200,21571180,4520,4520,4520,4520,0
20231221,150100,21571180,4520,4520,4520,4520,0
20231221,150000,21571180,4520,4520,4520,4520,0
20231221,145900,21571180,4520,4520,4520,4520,0
20231221,145800,21571180,4520,4520,4520,4520,0
20231221,145700,21571180,4520,4520,4520,4520,0
20231221,145600,21571180,4520,4520,4520,4520,0
20231221,145500,21571180,4520,4520,4520,4520,0
20231221,145400,21571180,4520,4520,4520,4520,0
20231221,145300,21571180,4520,4520,4520,4520,0
20231221,145200,21571180,4520,4515,4520,4515,2
20231221,145100,21562145,4525,4525,4525,4525,0
20231221,145000,21562145,4525,4525,4525,4525,0
20231221,144900,21562145,4525,4525,4525,4525,0
20231221,144800,21562145,4525,4525,4525,4525,0
20231221,144700,21562145,4525,4525,4525,4525,3
20231221,144600,21548570,4520,4520,4520,4520,0
20231221,144500,21548570,4520,4520,4520,4520,99
20231221,144400,21101090,4520,4520,4520,4520,0
20231221,144300,21101090,4520,4520,4520,4520,0
20231221,144200,21101090,4520,4520,4520,4520,0
20231221,144100,21101090,4520,4515,4520,4515,12
20231221,144000,21046855,4520,4520,4520,4520,0
20231221,143900,21046855,4520,4520,4520,4520,0
20231221,143800,21046855,4520,4520,4520,4520,6
20231221,143700,21019735,4520,4480,4520,4480,351
20231221,143600,19444080,4480,4480,4480,4480,0
20231221,143500,19444080,4480,4480,4480,4480,0
20231221,143400,19444080,4480,4480,4480,4480,0
20231221,143300,19444080,4480,4480,4480,4480,0
20231221,143200,19444080,4480,4480,4480,4480,0
20231221,143100,19444080,4480,4480,4480,4480,0
20231221,143000,19444080,4480,4480,4480,4480,0
20231221,142900,19444080,4480,4480,4480,4480,0
20231221,142800,19444080,4480,4470,4480,4470,29
20231221,142700,19314420,4465,4470,4470,4465,70
20231221,142600,19001620,4475,4475,4475,4475,0
20231221,142500,19001620,4475,4475,4475,4475,0
20231221,142400,19001620,4475,4475,4475,4475,1
20231221,142300,18997145,4475,4475,4475,4475,0
20231221,142200,18997145,4475,4475,4475,4475,0
20231221,142100,18997145,4475,4475,4475,4475,0
20231221,142000,18997145,4475,4495,4495,4470,600
20231221,141900,16308595,4495,4495,4495,4495,0
20231221,141800,16308595,4495,4505,4505,4495,145
20231221,141700,15656035,4505,4510,4510,4505,50
20231221,141600,15430755,4520,4520,4520,4520,1
20231221,141500,15426235,4545,4545,4545,4545,0
20231221,141400,15426235,4545,4545,4545,4545,0
20231221,141300,15426235,4545,4545,4545,4545,0
20231221,141200,15426235,4545,4545,4545,4545,0
20231221,141100,15426235,4545,4545,4545,4545,0
20231221,141000,15426235,4545,4545,4545,4545,0
20231221,140900,15426235,4545,4545,4545,4545,0
20231221,140800,15426235,4545,4545,4545,4545,0
20231221,140700,15426235,4545,4545,4545,4545,0
20231221,140600,15426235,4545,4545,4545,4545,23
20231221,140500,15321700,4545,4545,4545,4545,0
20231221,140400,15321700,4545,4545,4545,4545,0
20231221,140300,15321700,4545,4545,4545,4545,0
20231221,140200,15321700,4545,4545,4545,4545,0
20231221,140100,15321700,4545,4545,4545,4545,0
20231221,140000,15321700,4545,4545,4545,4545,0
20231221,135900,15321700,4545,4545,4545,4545,0
20231221,135800,15321700,4545,4545,4545,4545,0
20231221,135700,15321700,4545,4545,4545,4545,0
20231221,135600,15321700,4545,4545,4545,4545,0
20231221,135500,15321700,4545,4545,4545,4545,0
20231221,135400,15321700,4545,4545,4545,4545,0
20231221,135300,15321700,4545,4545,4545,4545,0
20231221,135200,15321700,4545,4545,4545,4545,0
20231221,135100,15321700,4545,4545,4545,4545,0
20231221,135000,15321700,4545,4545,4545,4545,1
20231221,134900,15317155,4540,4540,4540,4540,0
20231221,134800,15317155,4540,4540,4540,4540,0
20231221,134700,15317155,4540,4540,4540,4540,0
20231221,134600,15317155,4540,4540,4540,4540,0
20231221,134500,15317155,4540,4540,4540,4540,0
20231221,134400,15317155,4540,4540,4540,4540,0
20231221,134300,15317155,4540,4540,4540,4540,0
20231221,134200,15317155,4540,4540,4540,4540,0
20231221,134100,15317155,4540,4540,4540,4540,1
20231221,134000,15312615,4535,4535,4535,4535,0
20231221,133900,15312615,4535,4535,4535,4535,0
20231221,133800,15312615,4535,4535,4535,4535,0
20231221,133700,15312615,4535,4535,4535,4535,0
20231221,133600,15312615,4535,4535,4535,4535,0
20231221,133500,15312615,4535,4535,4535,4535,0
20231221,133400,15312615,4535,4535,4535,4535,1
20231221,133300,15308080,4535,4535,4535,4535,2
20231221,133200,15299010,4520,4520,4520,4520,0
20231221,133100,15299010,4520,4520,4520,4520,0
20231221,133000,15299010,4520,4520,4520,4520,0
20231221,132900,15299010,4520,4520,4520,4520,0
20231221,132800,15299010,4520,4520,4520,4520,0
20231221,132700,15299010,4520,4520,4520,4520,0
20231221,132600,15299010,4520,4520,4520,4520,40
20231221,132500,15118210,4530,4530,4530,4530,0
20231221,132400,15118210,4530,4530,4530,4530,0
20231221,132300,15118210,4530,4530,4530,4530,0
20231221,132200,15118210,4530,4530,4530,4530,0
20231221,132100,15118210,4530,4530,4530,4530,0
20231221,132000,15118210,4530,4530,4530,4530,0
20231221,131900,15118210,4530,4530,4530,4530,0
20231221,131800,15118210,4530,4530,4530,4530,0
20231221,131700,15118210,4530,4530,4530,4530,0
20231221,131600,15118210,4530,4530,4530,4530,0
20231221,131500,15118210,4530,4530,4530,4530,0
20231221,131400,15118210,4530,4530,4530,4530,0
20231221,131300,15118210,4530,4530,4530,4530,0
20231221,131200,15118210,4530,4530,4530,4530,1
20231221,131100,15113680,4520,4520,4520,4520,0
20231221,131000,15113680,4520,4520,4520,4520,0
20231221,130900,15113680,4520,4520,4520,4520,0
20231221,130800,15113680,4520,4520,4520,4520,0
20231221,130700,15113680,4520,4520,4520,4520,0
20231221,130600,15113680,4520,4520,4520,4520,0
20231221,130500,15113680,4520,4520,4520,4520,0
20231221,130400,15113680,4520,4520,4520,4520,0
20231221,130300,15113680,4520,4520,4520,4520,0
20231221,130200,15113680,4520,4520,4520,4520,0
20231221,130100,15113680,4520,4520,4520,4520,0
20231221,130000,15113680,4520,4520,4520,4520,0
20231221,125900,15113680,4520,4520,4520,4520,0
20231221,125800,15113680,4520,4520,4520,4520,0
20231221,125700,15113680,4520,4520,4520,4520,1
20231221,125600,15109160,4505,4505,4505,4505,0
20231221,125500,15109160,4505,4505,4505,4505,0
20231221,125400,15109160,4505,4505,4505,4505,0
20231221,125300,15109160,4505,4505,4505,4505,0
20231221,125200,15109160,4505,4505,4505,4505,0
20231221,125100,15109160,4505,4505,4505,4505,0
20231221,125000,15109160,4505,4505,4505,4505,0
20231221,124900,15109160,4505,4505,4505,4505,0
20231221,124800,15109160,4505,4505,4505,4505,0
20231221,124700,15109160,4505,4505,4505,4505,0
20231221,124600,15109160,4505,4505,4505,4505,0
20231221,124500,15109160,4505,4505,4505,4505,0
20231221,124400,15109160,4505,4545,4545,4500,400
20231221,124300,13304685,4555,4555,4555,4555,0
20231221,124200,13304685,4555,4555,4555,4555,0
20231221,124100,13304685,4555,4555,4555,4555,0
20231221,124000,13304685,4555,4555,4555,4555,1
20231221,123900,13300130,4550,4550,4550,4550,0
20231221,123800,13300130,4550,4550,4550,4550,0
20231221,123700,13300130,4550,4550,4550,4550,20
20231221,123600,13209130,4545,4545,4545,4545,0
20231221,123500,13209130,4545,4545,4545,4545,0
20231221,123400,13209130,4545,4545,4545,4545,0
20231221,123300,13209130,4545,4545,4545,4545,54
20231221,123200,12963700,4545,4540,4545,4540,44
20231221,123100,12763730,4555,4555,4555,4555,310
20231221,123000,11351680,4555,4545,4555,4545,3
20231221,122900,11338030,4540,4540,4540,4540,0
20231221,122800,11338030,4540,4540,4540,4540,0
20231221,122700,11338030,4540,4540,4540,4540,0
20231221,122600,11338030,4540,4530,4540,4530,3
20231221,122500,11324425,4525,4525,4525,4525,20
20231221,122400,11233925,4555,4555,4555,4555,0
20231221,122300,11233925,4555,4555,4555,4555,0
20231221,122200,11233925,4555,4555,4555,4555,0
20231221,122100,11233925,4555,4555,4555,4555,0
20231221,122000,11233925,4555,4555,4555,4555,0
20231221,121900,11233925,4555,4555,4555,4555,0
20231221,121800,11233925,4555,4555,4555,4555,0
20231221,121700,11233925,4555,4555,4555,4555,0
20231221,121600,11233925,4555,4555,4555,4555,0
20231221,121500,11233925,4555,4555,4555,4555,0
20231221,121400,11233925,4555,4555,4555,4555,0
20231221,121300,11233925,4555,4555,4555,4555,0
20231221,121200,11233925,4555,4555,4555,4555,0
20231221,121100,11233925,4555,4555,4555,4555,0
20231221,121000,11233925,4555,4555,4555,4555,0
20231221,120900,11233925,4555,4555,4555,4555,0
20231221,120800,11233925,4555,4555,4555,4555,0
20231221,120700,11233925,4555,4555,4555,4555,0
20231221,120600,11233925,4555,4555,4555,4555,0
20231221,120500,11233925,4555,4555,4555,4555,0
20231221,120400,11233925,4555,4555,4555,4555,0
20231221,120300,11233925,4555,4555,4555,4555,0
20231221,120200,11233925,4555,4555,4555,4555,0
20231221,120100,11233925,4555,4555,4555,4555,0
20231221,120000,11233925,4555,4555,4555,4555,0
20231221,115900,11233925,4555,4555,4555,4555,0
20231221,115800,11233925,4555,4555,4555,4555,0
20231221,115700,11233925,4555,4555,4555,4555,0
20231221,115600,11233925,4555,4555,4555,4555,0
20231221,115500,11233925,4555,4555,4555,4555,0
20231221,115400,11233925,4555,4555,4555,4555,0
20231221,115300,11233925,4555,4555,4555,4555,0
20231221,115200,11233925,4555,4555,4555,4555,0
20231221,115100,11233925,4555,4555,4555,4555,0
20231221,115000,11233925,4555,4555,4555,4555,0
20231221,114900,11233925,4555,4555,4555,4555,0
20231221,114800,11233925,4555,4555,4555,4555,0
20231221,114700,11233925,4555,4545,4555,4545,5
20231221,114600,11211170,4555,4555,4555,4555,0
20231221,114500,11211170,4555,4555,4555,4555,0
20231221,114400,11211170,4555,4555,4555,4555,0
20231221,114300,11211170,4555,4555,4555,4555,0
20231221,114200,11211170,4555,4550,4555,4550,28
20231221,114100,11083760,4555,4555,4555,4555,0
20231221,114000,11083760,4555,4555,4555,4555,0
20231221,113900,11083760,4555,4555,4555,4555,0
20231221,113800,11083760,4555,4555,4555,4555,0
20231221,113700,11083760,4555,4555,4555,4555,0
20231221,113600,11083760,4555,4555,4555,4555,0
20231221,113500,11083760,4555,4550,4555,4550,13
20231221,113400,11024605,4550,4550,4550,4550,0
20231221,113300,11024605,4550,4550,4550,4550,0
20231221,113200,11024605,4550,4550,4550,4550,0
20231221,113100,11024605,4550,4550,4550,4550,0
20231221,113000,11024605,4550,4550,4550,4550,1
20231221,112900,11020055,4540,4540,4540,4540,0
20231221,112800,11020055,4540,4540,4540,4540,0
20231221,112700,11020055,4540,4540,4540,4540,0
20231221,112600,11020055,4540,4540,4540,4540,0
20231221,112500,11020055,4540,4540,4540,4540,0
20231221,112400,11020055,4540,4540,4540,4540,0
20231221,112300,11020055,4540,4540,4540,4540,1
20231221,112200,11015515,4530,4530,4530,4530,0
20231221,112100,11015515,4530,4525,4530,4525,4
20231221,112000,10997410,4525,4525,4525,4525,0
20231221,111900,10997410,4525,4525,4525,4525,0
20231221,111800,10997410,4525,4525,4525,4525,0
20231221,111700,10997410,4525,4525,4525,4525,0
20231221,111600,10997410,4525,4525,4525,4525,0
20231221,111500,10997410,4525,4525,4525,4525,0
20231221,111400,10997410,4525,4525,4525,4525,1
20231221,111300,10992885,4520,4520,4520,4520,0
20231221,111200,10992885,4520,4520,4520,4520,0
20231221,111100,10992885,4520,4520,4520,4520,0
20231221,111000,10992885,4520,4520,4520,4520,0
20231221,110900,10992885,4520,4520,4520,4520,0
20231221,110800,10992885,4520,4515,4520,4515,29
20231221,110700,10861940,4505,4505,4505,4505,0
20231221,110600,10861940,4505,4505,4505,4505,0
20231221,110500,10861940,4505,4505,4505,4505,0
20231221,110400,10861940,4505,4505,4505,4505,0
20231221,110300,10861940,4505,4505,4505,4505,0
20231221,110200,10861940,4505,4505,4505,4505,0
20231221,110100,10861940,4505,4505,4505,4505,0
20231221,110000,10861940,4505,4505,4505,4505,0
20231221,105900,10861940,4505,4505,4505,4505,0
20231221,105800,10861940,4505,4505,4505,4505,0
20231221,105700,10861940,4505,4505,4505,4505,0
20231221,105600,10861940,4505,4505,4505,4505,0
20231221,105500,10861940,4505,4500,4505,4500,404
20231221,105400,9043880,4555,4555,4555,4555,0
20231221,105300,9043880,4555,4555,4555,4555,0
20231221,105200,9043880,4555,4555,4555,4555,0
20231221,105100,9043880,4555,4555,4555,4555,0
20231221,105000,9043880,4555,4555,4555,4555,0
20231221,104900,9043880,4555,4555,4555,4555,0
20231221,104800,9043880,4555,4555,4555,4555,0
20231221,104700,9043880,4555,4555,4555,4555,0
20231221,104600,9043880,4555,4555,4555,4555,0
20231221,104500,9043880,4555,4555,4555,4555,0
20231221,104400,9043880,4555,4555,4555,4555,0
20231221,104300,9043880,4555,4530,4555,4530,6
20231221,104200,9016605,4545,4545,4545,4545,20
20231221,104100,8925705,4560,4560,4560,4560,0
20231221,104000,8925705,4560,4560,4560,4560,0
20231221,103900,8925705,4560,4560,4560,4560,0
20231221,103800,8925705,4560,4560,4560,4560,0
20231221,103700,8925705,4560,4560,4560,4560,0
20231221,103600,8925705,4560,4560,4560,4560,0
20231221,103500,8925705,4560,4560,4560,4560,0
20231221,103400,8925705,4560,4560,4560,4560,0
20231221,103300,8925705,4560,4560,4560,4560,0
20231221,103200,8925705,4560,4560,4560,4560,0
20231221,103100,8925705,4560,4560,4560,4560,0
20231221,103000,8925705,4560,4560,4560,4560,0
20231221,102900,8925705,4560,4560,4560,4560,0
20231221,102800,8925705,4560,4560,4560,4560,0
20231221,102700,8925705,4560,4560,4560,4560,0
20231221,102600,8925705,4560,4560,4560,4560,0
20231221,102500,8925705,4560,4560,4560,4560,0
20231221,102400,8925705,4560,4560,4560,4560,0
20231221,102300,8925705,4560,4560,4560,4560,0
20231221,102200,8925705,4560,4560,4560,4560,0
20231221,102100,8925705,4560,4560,4560,4560,0
20231221,102000,8925705,4560,4560,4560,4560,0
20231221,101900,8925705,4560,4560,4560,4560,0
20231221,101800,8925705,4560,4560,4560,4560,0
20231221,101700,8925705,4560,4560,4560,4560,0
20231221,101600,8925705,4560,4560,4560,4560,0
20231221,101500,8925705,4560,4560,4560,4560,0
20231221,101400,8925705,4560,4560,4560,4560,0
20231221,101300,8925705,4560,4560,4560,4560,0
20231221,101200,8925705,4560,4560,4560,4560,0
20231221,101100,8925705,4560,4560,4560,4560,0
20231221,101000,8925705,4560,4560,4560,4560,0
20231221,100900,8925705,4560,4560,4560,4560,0
20231221,100800,8925705,4560,4560,4560,4560,0
20231221,100700,8925705,4560,4560,4560,4560,0
20231221,100600,8925705,4560,4560,4560,4560,0
20231221,100500,8925705,4560,4560,4560,4560,0
20231221,100400,8925705,4560,4560,4560,4560,0
20231221,100300,8925705,4560,4560,4560,4560,1
20231221,100200,8921145,4555,4555,4555,4555,0
20231221,100100,8921145,4555,4535,4555,4535,51
20231221,100000,8689285,4550,4550,4550,4550,0
20231221,095900,8689285,4550,4550,4550,4550,0
20231221,095800,8689285,4550,4550,4550,4550,0
20231221,095700,8689285,4550,4560,4560,4550,30
20231221,095600,8552755,4540,4535,4540,4535,772
20231221,095500,5047915,4540,4540,4540,4540,0
20231221,095400,5047915,4540,4540,4540,4540,0
20231221,095300,5047915,4540,4540,4540,4540,0
20231221,095200,5047915,4540,4530,4540,4530,28
20231221,095100,4921035,4530,4530,4530,4530,5
20231221,095000,4898385,4540,4540,4540,4540,0
20231221,094900,4898385,4540,4540,4540,4540,0
20231221,094800,4898385,4540,4540,4540,4540,0
20231221,094700,4898385,4540,4540,4540,4540,0
20231221,094600,4898385,4540,4540,4540,4540,0
20231221,094500,4898385,4540,4540,4540,4540,0
20231221,094400,4898385,4540,4540,4540,4540,0
20231221,094300,4898385,4540,4540,4540,4540,0
20231221,094200,4898385,4540,4540,4540,4540,0
20231221,094100,4898385,4540,4540,4540,4540,0
20231221,094000,4898385,4540,4540,4540,4540,0
20231221,093900,4898385,4540,4540,4540,4540,0
20231221,093800,4898385,4540,4540,4540,4540,0
20231221,093700,4898385,4540,4535,4540,4535,100
20231221,093600,4444630,4540,4540,4540,4540,0
20231221,093500,4444630,4540,4540,4540,4540,0
20231221,093400,4444630,4540,4540,4540,4540,0
20231221,093300,4444630,4540,4540,4540,4540,0
20231221,093200,4444630,4540,4540,4540,4540,0
20231221,093100,4444630,4540,4540,4540,4540,0
20231221,093000,4444630,4540,4540,4540,4540,0
20231221,092900,4444630,4540,4540,4540,4540,0
20231221,092800,4444630,4540,4540,4540,4540,0
20231221,092700,4444630,4540,4540,4540,4540,0
20231221,092600,4444630,4540,4540,4540,4540,0
20231221,092500,4444630,4540,4540,4540,4540,0
20231221,092400,4444630,4540,4540,4540,4540,0
20231221,092300,4444630,4540,4540,4540,4540,0
20231221,092200,4444630,4540,4540,4540,4540,0
20231221,092100,4444630,4540,4540,4540,4540,0
20231221,092000,4444630,4540,4540,4540,4540,0
20231221,091900,4444630,4540,4540,4540,4540,0
20231221,091800,4444630,4540,4540,4540,4540,0
20231221,091700,4444630,4540,4540,4540,4540,0
20231221,091600,4444630,4540,4540,4540,4540,0
20231221,091500,4444630,4540,4540,4540,4540,0
20231221,091400,4444630,4540,4540,4540,4540,0
20231221,091300,4444630,4540,4540,4540,4540,0
20231221,091200,4444630,4540,4540,4540,4540,0
20231221,091100,4444630,4540,4540,4540,4540,0
20231221,091000,4444630,4540,4540,4540,4540,0
20231221,090900,4444630,4540,4540,4540,4540,0
20231221,090800,4444630,4540,4540,4540,4540,0
20231221,090700,4444630,4540,4540,4540,4540,0
20231221,090600,4444630,4540,4540,4540,4540,0
20231221,090500,4444630,4540,4540,4540,4540,0
20231221,090400,4444630,4540,4540,4540,4540,0
20231221,090300,4444630,4540,4540,4540,4540,0
20231221,090200,4444630,4540,4540,4540,4540,0
20231221,090100,4444630,4540,4540,4540,4540,551
20231221,090000,1943090,4550,4565,4565,4550,427