KissMeData/189860/min/candle-20231211.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231211,202900,114139575,4580,4580,4580,4580,1500
20231211,202800,114139575,4580,4580,4580,4580,0
20231211,202700,114139575,4580,4580,4580,4580,0
20231211,202600,114139575,4580,4580,4580,4580,0
20231211,202500,114139575,4580,4580,4580,4580,0
20231211,202400,114139575,4580,4580,4580,4580,0
20231211,202300,114139575,4580,4580,4580,4580,0
20231211,202200,114139575,4580,4580,4580,4580,0
20231211,202100,114139575,4580,4580,4580,4580,0
20231211,202000,114139575,4580,4580,4580,4580,0
20231211,201900,114139575,4580,4580,4580,4580,0
20231211,201800,114139575,4580,4580,4580,4580,0
20231211,201700,114139575,4580,4580,4580,4580,0
20231211,201600,114139575,4580,4580,4580,4580,0
20231211,201500,114139575,4580,4580,4580,4580,0
20231211,201400,114139575,4580,4580,4580,4580,0
20231211,201300,114139575,4580,4580,4580,4580,0
20231211,201200,114139575,4580,4580,4580,4580,0
20231211,201100,114139575,4580,4580,4580,4580,0
20231211,201000,114139575,4580,4580,4580,4580,0
20231211,200900,114139575,4580,4580,4580,4580,0
20231211,200800,114139575,4580,4580,4580,4580,0
20231211,200700,114139575,4580,4580,4580,4580,0
20231211,200600,114139575,4580,4580,4580,4580,0
20231211,200500,114139575,4580,4580,4580,4580,0
20231211,200400,114139575,4580,4580,4580,4580,0
20231211,200300,114139575,4580,4580,4580,4580,0
20231211,200200,114139575,4580,4580,4580,4580,0
20231211,200100,114139575,4580,4580,4580,4580,0
20231211,200000,114139575,4580,4580,4580,4580,0
20231211,195900,114139575,4580,4580,4580,4580,1500
20231211,195800,114139575,4580,4580,4580,4580,0
20231211,195700,114139575,4580,4580,4580,4580,0
20231211,195600,114139575,4580,4580,4580,4580,0
20231211,195500,114139575,4580,4580,4580,4580,0
20231211,195400,114139575,4580,4580,4580,4580,0
20231211,195300,114139575,4580,4580,4580,4580,0
20231211,195200,114139575,4580,4580,4580,4580,0
20231211,195100,114139575,4580,4580,4580,4580,0
20231211,195000,114139575,4580,4580,4580,4580,0
20231211,194900,114139575,4580,4580,4580,4580,0
20231211,194800,114139575,4580,4580,4580,4580,0
20231211,194700,114139575,4580,4580,4580,4580,0
20231211,194600,114139575,4580,4580,4580,4580,0
20231211,194500,114139575,4580,4580,4580,4580,0
20231211,194400,114139575,4580,4580,4580,4580,0
20231211,194300,114139575,4580,4580,4580,4580,0
20231211,194200,114139575,4580,4580,4580,4580,0
20231211,194100,114139575,4580,4580,4580,4580,0
20231211,194000,114139575,4580,4580,4580,4580,0
20231211,193900,114139575,4580,4580,4580,4580,0
20231211,193800,114139575,4580,4580,4580,4580,0
20231211,193700,114139575,4580,4580,4580,4580,0
20231211,193600,114139575,4580,4580,4580,4580,0
20231211,193500,114139575,4580,4580,4580,4580,0
20231211,193400,114139575,4580,4580,4580,4580,0
20231211,193300,114139575,4580,4580,4580,4580,0
20231211,193200,114139575,4580,4580,4580,4580,0
20231211,193100,114139575,4580,4580,4580,4580,0
20231211,193000,114139575,4580,4580,4580,4580,0
20231211,192900,114139575,4580,4580,4580,4580,1500
20231211,192800,114139575,4580,4580,4580,4580,0
20231211,192700,114139575,4580,4580,4580,4580,0
20231211,192600,114139575,4580,4580,4580,4580,0
20231211,192500,114139575,4580,4580,4580,4580,0
20231211,192400,114139575,4580,4580,4580,4580,0
20231211,192300,114139575,4580,4580,4580,4580,0
20231211,192200,114139575,4580,4580,4580,4580,0
20231211,192100,114139575,4580,4580,4580,4580,0
20231211,192000,114139575,4580,4580,4580,4580,0
20231211,191900,114139575,4580,4580,4580,4580,0
20231211,191800,114139575,4580,4580,4580,4580,0
20231211,191700,114139575,4580,4580,4580,4580,0
20231211,191600,114139575,4580,4580,4580,4580,0
20231211,191500,114139575,4580,4580,4580,4580,0
20231211,191400,114139575,4580,4580,4580,4580,0
20231211,191300,114139575,4580,4580,4580,4580,0
20231211,191200,114139575,4580,4580,4580,4580,0
20231211,191100,114139575,4580,4580,4580,4580,0
20231211,191000,114139575,4580,4580,4580,4580,0
20231211,190900,114139575,4580,4580,4580,4580,0
20231211,190800,114139575,4580,4580,4580,4580,0
20231211,190700,114139575,4580,4580,4580,4580,0
20231211,190600,114139575,4580,4580,4580,4580,0
20231211,190500,114139575,4580,4580,4580,4580,0
20231211,190400,114139575,4580,4580,4580,4580,0
20231211,190300,114139575,4580,4580,4580,4580,0
20231211,190200,114139575,4580,4580,4580,4580,0
20231211,190100,114139575,4580,4580,4580,4580,0
20231211,190000,114139575,4580,4580,4580,4580,0
20231211,185900,114139575,4580,4580,4580,4580,1500
20231211,185800,114139575,4580,4580,4580,4580,0
20231211,185700,114139575,4580,4580,4580,4580,0
20231211,185600,114139575,4580,4580,4580,4580,0
20231211,185500,114139575,4580,4580,4580,4580,0
20231211,185400,114139575,4580,4580,4580,4580,0
20231211,185300,114139575,4580,4580,4580,4580,0
20231211,185200,114139575,4580,4580,4580,4580,0
20231211,185100,114139575,4580,4580,4580,4580,0
20231211,185000,114139575,4580,4580,4580,4580,0
20231211,184900,114139575,4580,4580,4580,4580,0
20231211,184800,114139575,4580,4580,4580,4580,0
20231211,184700,114139575,4580,4580,4580,4580,0
20231211,184600,114139575,4580,4580,4580,4580,0
20231211,184500,114139575,4580,4580,4580,4580,0
20231211,184400,114139575,4580,4580,4580,4580,0
20231211,184300,114139575,4580,4580,4580,4580,0
20231211,184200,114139575,4580,4580,4580,4580,0
20231211,184100,114139575,4580,4580,4580,4580,0
20231211,184000,114139575,4580,4580,4580,4580,0
20231211,183900,114139575,4580,4580,4580,4580,0
20231211,183800,114139575,4580,4580,4580,4580,0
20231211,183700,114139575,4580,4580,4580,4580,0
20231211,183600,114139575,4580,4580,4580,4580,0
20231211,183500,114139575,4580,4580,4580,4580,0
20231211,183400,114139575,4580,4580,4580,4580,0
20231211,183300,114139575,4580,4580,4580,4580,0
20231211,183200,114139575,4580,4580,4580,4580,0
20231211,183100,114139575,4580,4580,4580,4580,0
20231211,183000,114139575,4580,4580,4580,4580,0
20231211,182900,114139575,4580,4580,4580,4580,1500
20231211,182800,114139575,4580,4580,4580,4580,0
20231211,182700,114139575,4580,4580,4580,4580,0
20231211,182600,114139575,4580,4580,4580,4580,0
20231211,182500,114139575,4580,4580,4580,4580,0
20231211,182400,114139575,4580,4580,4580,4580,0
20231211,182300,114139575,4580,4580,4580,4580,0
20231211,182200,114139575,4580,4580,4580,4580,0
20231211,182100,114139575,4580,4580,4580,4580,0
20231211,182000,114139575,4580,4580,4580,4580,0
20231211,181900,114139575,4580,4580,4580,4580,0
20231211,181800,114139575,4580,4580,4580,4580,0
20231211,181700,114139575,4580,4580,4580,4580,0
20231211,181600,114139575,4580,4580,4580,4580,0
20231211,181500,114139575,4580,4580,4580,4580,0
20231211,181400,114139575,4580,4580,4580,4580,0
20231211,181300,114139575,4580,4580,4580,4580,0
20231211,181200,114139575,4580,4580,4580,4580,0
20231211,181100,114139575,4580,4580,4580,4580,0
20231211,181000,114139575,4580,4580,4580,4580,0
20231211,180900,114139575,4580,4580,4580,4580,0
20231211,180800,114139575,4580,4580,4580,4580,0
20231211,180700,114139575,4580,4580,4580,4580,0
20231211,180600,114139575,4580,4580,4580,4580,0
20231211,180500,114139575,4580,4580,4580,4580,0
20231211,180400,114139575,4580,4580,4580,4580,0
20231211,180300,114139575,4580,4580,4580,4580,0
20231211,180200,114139575,4580,4580,4580,4580,0
20231211,180100,114139575,4580,4580,4580,4580,0
20231211,180000,114139575,4580,4580,4580,4580,0
20231211,175900,114139575,4580,4580,4580,4580,1500
20231211,175800,114139575,4580,4580,4580,4580,0
20231211,175700,114139575,4580,4580,4580,4580,0
20231211,175600,114139575,4580,4580,4580,4580,0
20231211,175500,114139575,4580,4580,4580,4580,0
20231211,175400,114139575,4580,4580,4580,4580,0
20231211,175300,114139575,4580,4580,4580,4580,0
20231211,175200,114139575,4580,4580,4580,4580,0
20231211,175100,114139575,4580,4580,4580,4580,0
20231211,175000,114139575,4580,4580,4580,4580,0
20231211,174900,114139575,4580,4580,4580,4580,0
20231211,174800,114139575,4580,4580,4580,4580,0
20231211,174700,114139575,4580,4580,4580,4580,0
20231211,174600,114139575,4580,4580,4580,4580,0
20231211,174500,114139575,4580,4580,4580,4580,0
20231211,174400,114139575,4580,4580,4580,4580,0
20231211,174300,114139575,4580,4580,4580,4580,0
20231211,174200,114139575,4580,4580,4580,4580,0
20231211,174100,114139575,4580,4580,4580,4580,0
20231211,174000,114139575,4580,4580,4580,4580,0
20231211,173900,114139575,4580,4580,4580,4580,0
20231211,173800,114139575,4580,4580,4580,4580,0
20231211,173700,114139575,4580,4580,4580,4580,0
20231211,173600,114139575,4580,4580,4580,4580,0
20231211,173500,114139575,4580,4580,4580,4580,0
20231211,173400,114139575,4580,4580,4580,4580,0
20231211,173300,114139575,4580,4580,4580,4580,0
20231211,173200,114139575,4580,4580,4580,4580,0
20231211,173100,114139575,4580,4580,4580,4580,0
20231211,173000,114139575,4580,4580,4580,4580,0
20231211,172900,114139575,4580,4580,4580,4580,1500
20231211,172800,114139575,4580,4580,4580,4580,0
20231211,172700,114139575,4580,4580,4580,4580,0
20231211,172600,114139575,4580,4580,4580,4580,0
20231211,172500,114139575,4580,4580,4580,4580,0
20231211,172400,114139575,4580,4580,4580,4580,0
20231211,172300,114139575,4580,4580,4580,4580,0
20231211,172200,114139575,4580,4580,4580,4580,0
20231211,172100,114139575,4580,4580,4580,4580,0
20231211,172000,114139575,4580,4580,4580,4580,0
20231211,171900,114139575,4580,4580,4580,4580,0
20231211,171800,114139575,4580,4580,4580,4580,0
20231211,171700,114139575,4580,4580,4580,4580,0
20231211,171600,114139575,4580,4580,4580,4580,0
20231211,171500,114139575,4580,4580,4580,4580,0
20231211,171400,114139575,4580,4580,4580,4580,0
20231211,171300,114139575,4580,4580,4580,4580,0
20231211,171200,114139575,4580,4580,4580,4580,0
20231211,171100,114139575,4580,4580,4580,4580,0
20231211,171000,114139575,4580,4580,4580,4580,0
20231211,170900,114139575,4580,4580,4580,4580,0
20231211,170800,114139575,4580,4580,4580,4580,0
20231211,170700,114139575,4580,4580,4580,4580,0
20231211,170600,114139575,4580,4580,4580,4580,0
20231211,170500,114139575,4580,4580,4580,4580,0
20231211,170400,114139575,4580,4580,4580,4580,0
20231211,170300,114139575,4580,4580,4580,4580,0
20231211,170200,114139575,4580,4580,4580,4580,0
20231211,170100,114139575,4580,4580,4580,4580,0
20231211,170000,114139575,4580,4580,4580,4580,0
20231211,165900,114139575,4580,4580,4580,4580,1500
20231211,165800,114139575,4580,4580,4580,4580,0
20231211,165700,114139575,4580,4580,4580,4580,0
20231211,165600,114139575,4580,4580,4580,4580,0
20231211,165500,114139575,4580,4580,4580,4580,0
20231211,165400,114139575,4580,4580,4580,4580,0
20231211,165300,114139575,4580,4580,4580,4580,0
20231211,165200,114139575,4580,4580,4580,4580,0
20231211,165100,114139575,4580,4580,4580,4580,0
20231211,165000,114139575,4580,4580,4580,4580,0
20231211,164900,114139575,4580,4580,4580,4580,0
20231211,164800,114139575,4580,4580,4580,4580,0
20231211,164700,114139575,4580,4580,4580,4580,0
20231211,164600,114139575,4580,4580,4580,4580,0
20231211,164500,114139575,4580,4580,4580,4580,0
20231211,164400,114139575,4580,4580,4580,4580,0
20231211,164300,114139575,4580,4580,4580,4580,0
20231211,164200,114139575,4580,4580,4580,4580,0
20231211,164100,114139575,4580,4580,4580,4580,0
20231211,164000,114139575,4580,4580,4580,4580,0
20231211,163900,114139575,4580,4580,4580,4580,0
20231211,163800,114139575,4580,4580,4580,4580,0
20231211,163700,114139575,4580,4580,4580,4580,0
20231211,163600,114139575,4580,4580,4580,4580,0
20231211,163500,114139575,4580,4580,4580,4580,0
20231211,163400,114139575,4580,4580,4580,4580,0
20231211,163300,114139575,4580,4580,4580,4580,0
20231211,163200,114139575,4580,4580,4580,4580,0
20231211,163100,114139575,4580,4580,4580,4580,0
20231211,163000,114139575,4580,4580,4580,4580,0
20231211,162900,114139575,4580,4580,4580,4580,1500
20231211,162800,114139575,4580,4580,4580,4580,0
20231211,162700,114139575,4580,4580,4580,4580,0
20231211,162600,114139575,4580,4580,4580,4580,0
20231211,162500,114139575,4580,4580,4580,4580,0
20231211,162400,114139575,4580,4580,4580,4580,0
20231211,162300,114139575,4580,4580,4580,4580,0
20231211,162200,114139575,4580,4580,4580,4580,0
20231211,162100,114139575,4580,4580,4580,4580,0
20231211,162000,114139575,4580,4580,4580,4580,0
20231211,161900,114139575,4580,4580,4580,4580,0
20231211,161800,114139575,4580,4580,4580,4580,0
20231211,161700,114139575,4580,4580,4580,4580,0
20231211,161600,114139575,4580,4580,4580,4580,0
20231211,161500,114139575,4580,4580,4580,4580,0
20231211,161400,114139575,4580,4580,4580,4580,0
20231211,161300,114139575,4580,4580,4580,4580,0
20231211,161200,114139575,4580,4580,4580,4580,0
20231211,161100,114139575,4580,4580,4580,4580,0
20231211,161000,114139575,4580,4580,4580,4580,0
20231211,160900,114139575,4580,4580,4580,4580,0
20231211,160800,114139575,4580,4580,4580,4580,0
20231211,160700,114139575,4580,4580,4580,4580,0
20231211,160600,114139575,4580,4580,4580,4580,0
20231211,160500,114139575,4580,4580,4580,4580,0
20231211,160400,114139575,4580,4580,4580,4580,0
20231211,160300,114139575,4580,4580,4580,4580,0
20231211,160200,114139575,4580,4580,4580,4580,0
20231211,160100,114139575,4580,4580,4580,4580,0
20231211,160000,114139575,4580,4580,4580,4580,0
20231211,155900,114139575,4580,4580,4580,4580,1500
20231211,155800,114139575,4580,4580,4580,4580,0
20231211,155700,114139575,4580,4580,4580,4580,0
20231211,155600,114139575,4580,4580,4580,4580,0
20231211,155500,114139575,4580,4580,4580,4580,0
20231211,155400,114139575,4580,4580,4580,4580,0
20231211,155300,114139575,4580,4580,4580,4580,0
20231211,155200,114139575,4580,4580,4580,4580,0
20231211,155100,114139575,4580,4580,4580,4580,0
20231211,155000,114139575,4580,4580,4580,4580,0
20231211,154900,114139575,4580,4580,4580,4580,0
20231211,154800,114139575,4580,4580,4580,4580,0
20231211,154700,114139575,4580,4580,4580,4580,0
20231211,154600,114139575,4580,4580,4580,4580,0
20231211,154500,114139575,4580,4580,4580,4580,0
20231211,154400,114139575,4580,4580,4580,4580,0
20231211,154300,114139575,4580,4580,4580,4580,0
20231211,154200,114139575,4580,4580,4580,4580,0
20231211,154100,114139575,4580,4580,4580,4580,0
20231211,154000,114139575,4580,4580,4580,4580,0
20231211,153900,114139575,4580,4580,4580,4580,0
20231211,153800,114139575,4580,4580,4580,4580,0
20231211,153700,114139575,4580,4580,4580,4580,0
20231211,153600,114139575,4580,4580,4580,4580,0
20231211,153500,114139575,4580,4580,4580,4580,0
20231211,153400,114139575,4580,4580,4580,4580,0
20231211,153300,114139575,4580,4580,4580,4580,0
20231211,153200,114139575,4580,4580,4580,4580,0
20231211,153100,114139575,4580,4580,4580,4580,0
20231211,153000,114139575,4580,4580,4580,4580,1500
20231211,152900,107269575,4580,4580,4580,4580,0
20231211,152800,107269575,4580,4580,4580,4580,0
20231211,152700,107269575,4580,4580,4580,4580,0
20231211,152600,107269575,4580,4580,4580,4580,0
20231211,152500,107269575,4580,4580,4580,4580,0
20231211,152400,107269575,4580,4580,4580,4580,0
20231211,152300,107269575,4580,4580,4580,4580,0
20231211,152200,107269575,4580,4580,4580,4580,0
20231211,152100,107269575,4580,4580,4580,4580,0
20231211,152000,107269575,4580,4580,4580,4580,0
20231211,151900,107269575,4580,4580,4580,4580,56
20231211,151800,107013095,4580,4585,4585,4580,2
20231211,151700,107003930,4580,4580,4580,4580,0
20231211,151600,107003930,4580,4580,4580,4580,0
20231211,151500,107003930,4580,4580,4580,4580,100
20231211,151400,106545930,4580,4580,4580,4580,260
20231211,151300,105355130,4580,4580,4580,4580,0
20231211,151200,105355130,4580,4580,4580,4580,0
20231211,151100,105355130,4580,4580,4580,4580,40
20231211,151000,105171930,4590,4590,4590,4590,0
20231211,150900,105171930,4590,4590,4590,4590,1
20231211,150800,105167340,4580,4580,4580,4580,422
20231211,150700,103234580,4595,4595,4595,4595,0
20231211,150600,103234580,4595,4595,4595,4595,2
20231211,150500,103225390,4595,4595,4595,4595,655
20231211,150400,100215665,4580,4580,4580,4580,0
20231211,150300,100215665,4580,4580,4580,4580,0
20231211,150200,100215665,4580,4580,4580,4580,20
20231211,150100,100124065,4580,4580,4580,4580,0
20231211,150000,100124065,4580,4580,4580,4580,0
20231211,145900,100124065,4580,4580,4580,4580,0
20231211,145800,100124065,4580,4580,4580,4580,2
20231211,145700,100114905,4580,4580,4580,4580,200
20231211,145600,99198905,4580,4580,4580,4580,80
20231211,145500,98832505,4580,4580,4580,4580,0
20231211,145400,98832505,4580,4580,4580,4580,0
20231211,145300,98832505,4580,4585,4585,4580,231
20231211,145200,97773375,4585,4590,4590,4585,382
20231211,145100,96021415,4590,4590,4590,4590,0
20231211,145000,96021415,4590,4590,4590,4590,2
20231211,144900,96012235,4590,4590,4590,4590,87
20231211,144800,95612905,4590,4590,4590,4590,0
20231211,144700,95612905,4590,4590,4590,4590,2
20231211,144600,95603725,4590,4590,4590,4590,0
20231211,144500,95603725,4590,4590,4590,4590,0
20231211,144400,95603725,4590,4595,4595,4590,72
20231211,144300,95273095,4595,4595,4595,4595,0
20231211,144200,95273095,4595,4595,4595,4595,0
20231211,144100,95273095,4595,4595,4595,4595,0
20231211,144000,95273095,4595,4595,4595,4595,0
20231211,143900,95273095,4595,4595,4595,4595,0
20231211,143800,95273095,4595,4600,4600,4595,3
20231211,143700,95259300,4620,4620,4620,4620,0
20231211,143600,95259300,4620,4620,4620,4620,0
20231211,143500,95259300,4620,4620,4620,4620,0
20231211,143400,95259300,4620,4620,4620,4620,0
20231211,143300,95259300,4620,4620,4620,4620,0
20231211,143200,95259300,4620,4620,4620,4620,0
20231211,143100,95259300,4620,4620,4620,4620,0
20231211,143000,95259300,4620,4620,4620,4620,0
20231211,142900,95259300,4620,4620,4620,4620,0
20231211,142800,95259300,4620,4620,4620,4620,0
20231211,142700,95259300,4620,4620,4620,4620,0
20231211,142600,95259300,4620,4620,4620,4620,0
20231211,142500,95259300,4620,4620,4620,4620,0
20231211,142400,95259300,4620,4620,4620,4620,0
20231211,142300,95259300,4620,4620,4620,4620,0
20231211,142200,95259300,4620,4620,4620,4620,0
20231211,142100,95259300,4620,4620,4620,4620,0
20231211,142000,95259300,4620,4620,4620,4620,0
20231211,141900,95259300,4620,4620,4620,4620,0
20231211,141800,95259300,4620,4620,4620,4620,0
20231211,141700,95259300,4620,4620,4620,4620,0
20231211,141600,95259300,4620,4620,4620,4620,0
20231211,141500,95259300,4620,4620,4620,4620,0
20231211,141400,95259300,4620,4620,4620,4620,0
20231211,141300,95259300,4620,4620,4620,4620,0
20231211,141200,95259300,4620,4620,4620,4620,0
20231211,141100,95259300,4620,4620,4620,4620,0
20231211,141000,95259300,4620,4620,4620,4620,0
20231211,140900,95259300,4620,4620,4620,4620,0
20231211,140800,95259300,4620,4620,4620,4620,0
20231211,140700,95259300,4620,4620,4620,4620,0
20231211,140600,95259300,4620,4620,4620,4620,0
20231211,140500,95259300,4620,4620,4620,4620,0
20231211,140400,95259300,4620,4620,4620,4620,0
20231211,140300,95259300,4620,4620,4620,4620,0
20231211,140200,95259300,4620,4620,4620,4620,0
20231211,140100,95259300,4620,4620,4620,4620,0
20231211,140000,95259300,4620,4620,4620,4620,0
20231211,135900,95259300,4620,4620,4620,4620,0
20231211,135800,95259300,4620,4620,4620,4620,0
20231211,135700,95259300,4620,4590,4620,4590,303
20231211,135600,93862385,4590,4590,4590,4590,1018
20231211,135500,89189765,4595,4595,4595,4595,5
20231211,135400,89166790,4590,4590,4590,4590,0
20231211,135300,89166790,4590,4590,4590,4590,0
20231211,135200,89166790,4590,4595,4595,4590,19
20231211,135100,89079565,4610,4610,4610,4610,7
20231211,135000,89047295,4610,4610,4610,4610,0
20231211,134900,89047295,4610,4610,4610,4610,0
20231211,134800,89047295,4610,4610,4610,4610,0
20231211,134700,89047295,4610,4610,4610,4610,0
20231211,134600,89047295,4610,4610,4610,4610,0
20231211,134500,89047295,4610,4610,4610,4610,0
20231211,134400,89047295,4610,4610,4610,4610,0
20231211,134300,89047295,4610,4610,4610,4610,0
20231211,134200,89047295,4610,4610,4610,4610,0
20231211,134100,89047295,4610,4610,4610,4610,0
20231211,134000,89047295,4610,4610,4610,4610,0
20231211,133900,89047295,4610,4610,4610,4610,0
20231211,133800,89047295,4610,4610,4610,4610,0
20231211,133700,89047295,4610,4610,4610,4610,0
20231211,133600,89047295,4610,4600,4610,4600,20
20231211,133500,88955195,4590,4590,4590,4590,0
20231211,133400,88955195,4590,4590,4590,4590,0
20231211,133300,88955195,4590,4590,4590,4590,0
20231211,133200,88955195,4590,4590,4590,4590,0
20231211,133100,88955195,4590,4590,4590,4590,0
20231211,133000,88955195,4590,4590,4590,4590,0
20231211,132900,88955195,4590,4590,4590,4590,0
20231211,132800,88955195,4590,4590,4590,4590,0
20231211,132700,88955195,4590,4590,4590,4590,0
20231211,132600,88955195,4590,4590,4590,4590,0
20231211,132500,88955195,4590,4590,4590,4590,0
20231211,132400,88955195,4590,4590,4590,4590,0
20231211,132300,88955195,4590,4590,4590,4590,0
20231211,132200,88955195,4590,4590,4590,4590,0
20231211,132100,88955195,4590,4590,4590,4590,1
20231211,132000,88950605,4590,4590,4590,4590,0
20231211,131900,88950605,4590,4590,4590,4590,0
20231211,131800,88950605,4590,4590,4590,4590,0
20231211,131700,88950605,4590,4590,4590,4590,300
20231211,131600,87573605,4590,4590,4590,4590,0
20231211,131500,87573605,4590,4590,4590,4590,68
20231211,131400,87261485,4595,4595,4595,4595,65
20231211,131300,86962810,4595,4595,4595,4595,0
20231211,131200,86962810,4595,4595,4595,4595,0
20231211,131100,86962810,4595,4595,4595,4595,495
20231211,131000,84688285,4595,4595,4595,4595,0
20231211,130900,84688285,4595,4595,4595,4595,0
20231211,130800,84688285,4595,4595,4595,4595,9
20231211,130700,84646930,4595,4595,4595,4595,0
20231211,130600,84646930,4595,4595,4595,4595,1
20231211,130500,84642335,4595,4595,4595,4595,0
20231211,130400,84642335,4595,4595,4595,4595,0
20231211,130300,84642335,4595,4595,4595,4595,0
20231211,130200,84642335,4595,4595,4595,4595,0
20231211,130100,84642335,4595,4595,4595,4595,0
20231211,130000,84642335,4595,4595,4595,4595,38
20231211,125900,84467725,4595,4595,4595,4595,320
20231211,125800,82997325,4590,4590,4590,4590,0
20231211,125700,82997325,4590,4590,4590,4590,0
20231211,125600,82997325,4590,4590,4590,4590,0
20231211,125500,82997325,4590,4595,4595,4590,201
20231211,125400,82074730,4595,4595,4595,4595,0
20231211,125300,82074730,4595,4595,4595,4595,0
20231211,125200,82074730,4595,4595,4595,4595,0
20231211,125100,82074730,4595,4595,4595,4595,0
20231211,125000,82074730,4595,4595,4595,4595,305
20231211,124900,80673255,4595,4595,4595,4595,0
20231211,124800,80673255,4595,4595,4595,4595,250
20231211,124700,79524505,4595,4595,4595,4595,1
20231211,124600,79519910,4590,4590,4590,4590,0
20231211,124500,79519910,4590,4590,4590,4590,0
20231211,124400,79519910,4590,4590,4590,4590,0
20231211,124300,79519910,4590,4590,4590,4590,0
20231211,124200,79519910,4590,4590,4590,4590,0
20231211,124100,79519910,4590,4590,4590,4590,5
20231211,124000,79496960,4590,4590,4590,4590,0
20231211,123900,79496960,4590,4590,4590,4590,0
20231211,123800,79496960,4590,4590,4590,4590,0
20231211,123700,79496960,4590,4590,4590,4590,1
20231211,123600,79492370,4590,4590,4590,4590,0
20231211,123500,79492370,4590,4590,4590,4590,11
20231211,123400,79441880,4590,4590,4590,4590,0
20231211,123300,79441880,4590,4590,4590,4590,0
20231211,123200,79441880,4590,4590,4590,4590,0
20231211,123100,79441880,4590,4590,4590,4590,243
20231211,123000,78326510,4590,4590,4590,4590,5
20231211,122900,78303560,4595,4595,4595,4595,0
20231211,122800,78303560,4595,4595,4595,4595,461
20231211,122700,76185265,4595,4595,4595,4595,0
20231211,122600,76185265,4595,4595,4595,4595,0
20231211,122500,76185265,4595,4595,4595,4595,0
20231211,122400,76185265,4595,4595,4595,4595,0
20231211,122300,76185265,4595,4595,4595,4595,0
20231211,122200,76185265,4595,4595,4595,4595,0
20231211,122100,76185265,4595,4595,4595,4595,0
20231211,122000,76185265,4595,4595,4595,4595,0
20231211,121900,76185265,4595,4600,4600,4595,185
20231211,121800,75334330,4600,4600,4600,4600,0
20231211,121700,75334330,4600,4600,4600,4600,0
20231211,121600,75334330,4600,4600,4600,4600,0
20231211,121500,75334330,4600,4600,4600,4600,0
20231211,121400,75334330,4600,4600,4600,4600,0
20231211,121300,75334330,4600,4600,4600,4600,0
20231211,121200,75334330,4600,4600,4600,4600,0
20231211,121100,75334330,4600,4600,4600,4600,0
20231211,121000,75334330,4600,4605,4605,4600,85
20231211,120900,74943005,4600,4600,4600,4600,0
20231211,120800,74943005,4600,4600,4600,4600,0
20231211,120700,74943005,4600,4600,4600,4600,0
20231211,120600,74943005,4600,4600,4600,4600,0
20231211,120500,74943005,4600,4600,4600,4600,0
20231211,120400,74943005,4600,4600,4600,4600,0
20231211,120300,74943005,4600,4600,4600,4600,0
20231211,120200,74943005,4600,4600,4600,4600,150
20231211,120100,74253005,4600,4600,4600,4600,0
20231211,120000,74253005,4600,4600,4600,4600,0
20231211,115900,74253005,4600,4600,4600,4600,0
20231211,115800,74253005,4600,4600,4600,4600,0
20231211,115700,74253005,4600,4600,4600,4600,0
20231211,115600,74253005,4600,4600,4600,4600,0
20231211,115500,74253005,4600,4600,4600,4600,0
20231211,115400,74253005,4600,4600,4600,4600,0
20231211,115300,74253005,4600,4600,4600,4600,0
20231211,115200,74253005,4600,4600,4600,4600,0
20231211,115100,74253005,4600,4600,4600,4600,120
20231211,115000,73701005,4625,4625,4625,4625,0
20231211,114900,73701005,4625,4625,4625,4625,0
20231211,114800,73701005,4625,4625,4625,4625,0
20231211,114700,73701005,4625,4625,4625,4625,0
20231211,114600,73701005,4625,4625,4625,4625,0
20231211,114500,73701005,4625,4625,4625,4625,0
20231211,114400,73701005,4625,4625,4625,4625,0
20231211,114300,73701005,4625,4625,4625,4625,0
20231211,114200,73701005,4625,4625,4625,4625,0
20231211,114100,73701005,4625,4625,4625,4625,0
20231211,114000,73701005,4625,4625,4625,4625,0
20231211,113900,73701005,4625,4625,4625,4625,0
20231211,113800,73701005,4625,4625,4625,4625,0
20231211,113700,73701005,4625,4625,4625,4625,0
20231211,113600,73701005,4625,4625,4625,4625,2
20231211,113500,73691755,4600,4600,4600,4600,0
20231211,113400,73691755,4600,4600,4600,4600,0
20231211,113300,73691755,4600,4600,4600,4600,0
20231211,113200,73691755,4600,4600,4600,4600,0
20231211,113100,73691755,4600,4600,4600,4600,0
20231211,113000,73691755,4600,4600,4600,4600,0
20231211,112900,73691755,4600,4600,4600,4600,0
20231211,112800,73691755,4600,4600,4600,4600,0
20231211,112700,73691755,4600,4600,4600,4600,0
20231211,112600,73691755,4600,4600,4600,4600,0
20231211,112500,73691755,4600,4600,4600,4600,0
20231211,112400,73691755,4600,4600,4600,4600,0
20231211,112300,73691755,4600,4600,4600,4600,0
20231211,112200,73691755,4600,4600,4600,4600,0
20231211,112100,73691755,4600,4600,4600,4600,0
20231211,112000,73691755,4600,4600,4600,4600,0
20231211,111900,73691755,4600,4610,4610,4600,400
20231211,111800,71850400,4635,4635,4635,4635,0
20231211,111700,71850400,4635,4635,4635,4635,0
20231211,111600,71850400,4635,4635,4635,4635,0
20231211,111500,71850400,4635,4635,4635,4635,0
20231211,111400,71850400,4635,4635,4635,4635,0
20231211,111300,71850400,4635,4635,4635,4635,0
20231211,111200,71850400,4635,4635,4635,4635,0
20231211,111100,71850400,4635,4635,4635,4635,0
20231211,111000,71850400,4635,4635,4635,4635,201
20231211,110900,70918765,4640,4640,4640,4640,0
20231211,110800,70918765,4640,4640,4640,4640,0
20231211,110700,70918765,4640,4640,4640,4640,0
20231211,110600,70918765,4640,4640,4640,4640,0
20231211,110500,70918765,4640,4640,4640,4640,0
20231211,110400,70918765,4640,4640,4640,4640,0
20231211,110300,70918765,4640,4640,4640,4640,0
20231211,110200,70918765,4640,4640,4640,4640,0
20231211,110100,70918765,4640,4630,4640,4630,1902
20231211,110000,62096515,4635,4635,4635,4635,0
20231211,105900,62096515,4635,4635,4635,4635,0
20231211,105800,62096515,4635,4635,4635,4635,0
20231211,105700,62096515,4635,4635,4635,4635,54
20231211,105600,61846225,4600,4600,4600,4600,0
20231211,105500,61846225,4600,4600,4600,4600,0
20231211,105400,61846225,4600,4600,4600,4600,0
20231211,105300,61846225,4600,4600,4600,4600,0
20231211,105200,61846225,4600,4600,4600,4600,0
20231211,105100,61846225,4600,4600,4600,4600,0
20231211,105000,61846225,4600,4600,4600,4600,0
20231211,104900,61846225,4600,4600,4600,4600,0
20231211,104800,61846225,4600,4600,4600,4600,0
20231211,104700,61846225,4600,4600,4600,4600,0
20231211,104600,61846225,4600,4600,4600,4600,21
20231211,104500,61749625,4600,4600,4600,4600,101
20231211,104400,61285025,4600,4600,4600,4600,0
20231211,104300,61285025,4600,4605,4605,4600,242
20231211,104200,60171785,4635,4635,4635,4635,3
20231211,104100,60157880,4635,4640,4640,4635,210
20231211,104000,59184505,4640,4640,4640,4640,24
20231211,103900,59073145,4640,4640,4640,4640,203
20231211,103800,58131225,4640,4635,4640,4635,1005
20231211,103700,53469025,4635,4620,4635,4620,1255
20231211,103600,47658990,4615,4615,4615,4615,146
20231211,103500,46985200,4615,4615,4615,4615,0
20231211,103400,46985200,4615,4615,4615,4615,0
20231211,103300,46985200,4615,4615,4615,4615,0
20231211,103200,46985200,4615,4615,4615,4615,0
20231211,103100,46985200,4615,4615,4615,4615,0
20231211,103000,46985200,4615,4615,4615,4615,4
20231211,102900,46966740,4585,4585,4585,4585,0
20231211,102800,46966740,4585,4585,4585,4585,0
20231211,102700,46966740,4585,4585,4585,4585,0
20231211,102600,46966740,4585,4600,4600,4585,169
20231211,102500,46190835,4600,4600,4600,4600,0
20231211,102400,46190835,4600,4600,4600,4600,0
20231211,102300,46190835,4600,4600,4600,4600,0
20231211,102200,46190835,4600,4600,4600,4600,0
20231211,102100,46190835,4600,4600,4600,4600,0
20231211,102000,46190835,4600,4600,4600,4600,0
20231211,101900,46190835,4600,4600,4600,4600,0
20231211,101800,46190835,4600,4600,4600,4600,3
20231211,101700,46177035,4600,4600,4600,4600,4
20231211,101600,46158635,4600,4600,4600,4600,13
20231211,101500,46098835,4600,4600,4600,4600,0
20231211,101400,46098835,4600,4600,4600,4600,15
20231211,101300,46029835,4600,4600,4600,4600,5
20231211,101200,46006835,4600,4600,4600,4600,1
20231211,101100,46002235,4600,4600,4600,4600,25
20231211,101000,45887235,4600,4600,4600,4600,0
20231211,100900,45887235,4600,4600,4600,4600,0
20231211,100800,45887235,4600,4600,4600,4600,0
20231211,100700,45887235,4600,4600,4600,4600,58
20231211,100600,45620435,4600,4600,4600,4600,37
20231211,100500,45450235,4610,4610,4610,4610,0
20231211,100400,45450235,4610,4610,4610,4610,0
20231211,100300,45450235,4610,4610,4610,4610,0
20231211,100200,45450235,4610,4610,4610,4610,138
20231211,100100,44814055,4615,4610,4615,4610,16
20231211,100000,44740290,4610,4610,4610,4610,0
20231211,095900,44740290,4610,4610,4610,4610,6
20231211,095800,44712630,4610,4610,4610,4610,0
20231211,095700,44712630,4610,4610,4610,4610,0
20231211,095600,44712630,4610,4610,4610,4610,0
20231211,095500,44712630,4610,4610,4610,4610,0
20231211,095400,44712630,4610,4610,4610,4610,3
20231211,095300,44698800,4620,4615,4620,4615,150
20231211,095200,44006475,4620,4620,4620,4620,0
20231211,095100,44006475,4620,4620,4620,4620,0
20231211,095000,44006475,4620,4620,4620,4620,0
20231211,094900,44006475,4620,4620,4620,4620,0
20231211,094800,44006475,4620,4620,4620,4620,0
20231211,094700,44006475,4620,4620,4620,4620,0
20231211,094600,44006475,4620,4620,4620,4620,45
20231211,094500,43798575,4620,4620,4620,4620,0
20231211,094400,43798575,4620,4620,4620,4620,1
20231211,094300,43793955,4620,4620,4620,4620,0
20231211,094200,43793955,4620,4615,4620,4600,4
20231211,094100,43775500,4615,4615,4615,4615,1
20231211,094000,43770885,4595,4600,4600,4595,30
20231211,093900,43632985,4595,4595,4595,4595,0
20231211,093800,43632985,4595,4600,4600,4595,4
20231211,093700,43614600,4620,4620,4620,4620,10
20231211,093600,43568400,4620,4620,4620,4620,23
20231211,093500,43462140,4620,4620,4620,4620,0
20231211,093400,43462140,4620,4620,4620,4620,1072
20231211,093300,38509500,4620,4620,4620,4620,10
20231211,093200,38463300,4620,4625,4645,4620,621
20231211,093100,35587270,4620,4620,4620,4620,18
20231211,093000,35504110,4630,4630,4630,4630,0
20231211,092900,35504110,4630,4605,4630,4605,500
20231211,092800,33195885,4605,4605,4605,4605,0
20231211,092700,33195885,4605,4605,4605,4605,0
20231211,092600,33195885,4605,4605,4605,4605,54
20231211,092500,32947215,4605,4600,4605,4600,2
20231211,092400,32938010,4595,4595,4595,4595,22
20231211,092300,32836920,4600,4600,4600,4600,0
20231211,092200,32836920,4600,4600,4600,4600,0
20231211,092100,32836920,4600,4600,4600,4600,47
20231211,092000,32620720,4600,4595,4600,4595,56
20231211,091900,32363340,4595,4595,4595,4595,13
20231211,091800,32303605,4600,4600,4600,4600,1173
20231211,091700,26907805,4605,4605,4605,4605,0
20231211,091600,26907805,4605,4605,4605,4605,80
20231211,091500,26539405,4605,4605,4605,4605,10
20231211,091400,26493355,4605,4605,4605,4605,15
20231211,091300,26424280,4605,4600,4605,4600,351
20231211,091200,24809675,4600,4600,4600,4600,0
20231211,091100,24809675,4600,4595,4600,4595,347
20231211,091000,23213535,4600,4600,4600,4600,0
20231211,090900,23213535,4600,4595,4600,4595,180
20231211,090800,22385545,4590,4590,4590,4590,156
20231211,090700,21669505,4585,4580,4590,4580,75
20231211,090600,21325645,4575,4570,4575,4570,2699
20231211,090500,8978540,4555,4560,4565,4555,66
20231211,090400,8677805,4555,4555,4555,4555,360
20231211,090300,7038005,4555,4535,4555,4535,25
20231211,090200,6924315,4515,4550,4550,4515,799
20231211,090100,3301005,4550,4550,4550,4550,62
20231211,090000,3018905,4555,4575,4575,4555,660