KissMeData/189860/min/candle-20231214.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231214,202800,95239280,4480,4480,4480,4480,36
20231214,202700,95239280,4480,4480,4480,4480,0
20231214,202600,95239280,4480,4480,4480,4480,0
20231214,202500,95239280,4480,4480,4480,4480,0
20231214,202400,95239280,4480,4480,4480,4480,0
20231214,202300,95239280,4480,4480,4480,4480,0
20231214,202200,95239280,4480,4480,4480,4480,0
20231214,202100,95239280,4480,4480,4480,4480,0
20231214,202000,95239280,4480,4480,4480,4480,0
20231214,201900,95239280,4480,4480,4480,4480,0
20231214,201800,95239280,4480,4480,4480,4480,0
20231214,201700,95239280,4480,4480,4480,4480,0
20231214,201600,95239280,4480,4480,4480,4480,0
20231214,201500,95239280,4480,4480,4480,4480,0
20231214,201400,95239280,4480,4480,4480,4480,0
20231214,201300,95239280,4480,4480,4480,4480,0
20231214,201200,95239280,4480,4480,4480,4480,0
20231214,201100,95239280,4480,4480,4480,4480,0
20231214,201000,95239280,4480,4480,4480,4480,0
20231214,200900,95239280,4480,4480,4480,4480,0
20231214,200800,95239280,4480,4480,4480,4480,0
20231214,200700,95239280,4480,4480,4480,4480,0
20231214,200600,95239280,4480,4480,4480,4480,0
20231214,200500,95239280,4480,4480,4480,4480,0
20231214,200400,95239280,4480,4480,4480,4480,0
20231214,200300,95239280,4480,4480,4480,4480,0
20231214,200200,95239280,4480,4480,4480,4480,0
20231214,200100,95239280,4480,4480,4480,4480,0
20231214,200000,95239280,4480,4480,4480,4480,0
20231214,195900,95239280,4480,4480,4480,4480,0
20231214,195800,95239280,4480,4480,4480,4480,36
20231214,195700,95239280,4480,4480,4480,4480,0
20231214,195600,95239280,4480,4480,4480,4480,0
20231214,195500,95239280,4480,4480,4480,4480,0
20231214,195400,95239280,4480,4480,4480,4480,0
20231214,195300,95239280,4480,4480,4480,4480,0
20231214,195200,95239280,4480,4480,4480,4480,0
20231214,195100,95239280,4480,4480,4480,4480,0
20231214,195000,95239280,4480,4480,4480,4480,0
20231214,194900,95239280,4480,4480,4480,4480,0
20231214,194800,95239280,4480,4480,4480,4480,0
20231214,194700,95239280,4480,4480,4480,4480,0
20231214,194600,95239280,4480,4480,4480,4480,0
20231214,194500,95239280,4480,4480,4480,4480,0
20231214,194400,95239280,4480,4480,4480,4480,0
20231214,194300,95239280,4480,4480,4480,4480,0
20231214,194200,95239280,4480,4480,4480,4480,0
20231214,194100,95239280,4480,4480,4480,4480,0
20231214,194000,95239280,4480,4480,4480,4480,0
20231214,193900,95239280,4480,4480,4480,4480,0
20231214,193800,95239280,4480,4480,4480,4480,0
20231214,193700,95239280,4480,4480,4480,4480,0
20231214,193600,95239280,4480,4480,4480,4480,0
20231214,193500,95239280,4480,4480,4480,4480,0
20231214,193400,95239280,4480,4480,4480,4480,0
20231214,193300,95239280,4480,4480,4480,4480,0
20231214,193200,95239280,4480,4480,4480,4480,0
20231214,193100,95239280,4480,4480,4480,4480,0
20231214,193000,95239280,4480,4480,4480,4480,0
20231214,192900,95239280,4480,4480,4480,4480,0
20231214,192800,95239280,4480,4480,4480,4480,36
20231214,192700,95239280,4480,4480,4480,4480,0
20231214,192600,95239280,4480,4480,4480,4480,0
20231214,192500,95239280,4480,4480,4480,4480,0
20231214,192400,95239280,4480,4480,4480,4480,0
20231214,192300,95239280,4480,4480,4480,4480,0
20231214,192200,95239280,4480,4480,4480,4480,0
20231214,192100,95239280,4480,4480,4480,4480,0
20231214,192000,95239280,4480,4480,4480,4480,0
20231214,191900,95239280,4480,4480,4480,4480,0
20231214,191800,95239280,4480,4480,4480,4480,0
20231214,191700,95239280,4480,4480,4480,4480,0
20231214,191600,95239280,4480,4480,4480,4480,0
20231214,191500,95239280,4480,4480,4480,4480,0
20231214,191400,95239280,4480,4480,4480,4480,0
20231214,191300,95239280,4480,4480,4480,4480,0
20231214,191200,95239280,4480,4480,4480,4480,0
20231214,191100,95239280,4480,4480,4480,4480,0
20231214,191000,95239280,4480,4480,4480,4480,0
20231214,190900,95239280,4480,4480,4480,4480,0
20231214,190800,95239280,4480,4480,4480,4480,0
20231214,190700,95239280,4480,4480,4480,4480,0
20231214,190600,95239280,4480,4480,4480,4480,0
20231214,190500,95239280,4480,4480,4480,4480,0
20231214,190400,95239280,4480,4480,4480,4480,0
20231214,190300,95239280,4480,4480,4480,4480,0
20231214,190200,95239280,4480,4480,4480,4480,0
20231214,190100,95239280,4480,4480,4480,4480,0
20231214,190000,95239280,4480,4480,4480,4480,0
20231214,185900,95239280,4480,4480,4480,4480,0
20231214,185800,95239280,4480,4480,4480,4480,36
20231214,185700,95239280,4480,4480,4480,4480,0
20231214,185600,95239280,4480,4480,4480,4480,0
20231214,185500,95239280,4480,4480,4480,4480,0
20231214,185400,95239280,4480,4480,4480,4480,0
20231214,185300,95239280,4480,4480,4480,4480,0
20231214,185200,95239280,4480,4480,4480,4480,0
20231214,185100,95239280,4480,4480,4480,4480,0
20231214,185000,95239280,4480,4480,4480,4480,0
20231214,184900,95239280,4480,4480,4480,4480,0
20231214,184800,95239280,4480,4480,4480,4480,0
20231214,184700,95239280,4480,4480,4480,4480,0
20231214,184600,95239280,4480,4480,4480,4480,0
20231214,184500,95239280,4480,4480,4480,4480,0
20231214,184400,95239280,4480,4480,4480,4480,0
20231214,184300,95239280,4480,4480,4480,4480,0
20231214,184200,95239280,4480,4480,4480,4480,0
20231214,184100,95239280,4480,4480,4480,4480,0
20231214,184000,95239280,4480,4480,4480,4480,0
20231214,183900,95239280,4480,4480,4480,4480,0
20231214,183800,95239280,4480,4480,4480,4480,0
20231214,183700,95239280,4480,4480,4480,4480,0
20231214,183600,95239280,4480,4480,4480,4480,0
20231214,183500,95239280,4480,4480,4480,4480,0
20231214,183400,95239280,4480,4480,4480,4480,0
20231214,183300,95239280,4480,4480,4480,4480,0
20231214,183200,95239280,4480,4480,4480,4480,0
20231214,183100,95239280,4480,4480,4480,4480,0
20231214,183000,95239280,4480,4480,4480,4480,0
20231214,182900,95239280,4480,4480,4480,4480,0
20231214,182800,95239280,4480,4480,4480,4480,36
20231214,182700,95239280,4480,4480,4480,4480,0
20231214,182600,95239280,4480,4480,4480,4480,0
20231214,182500,95239280,4480,4480,4480,4480,0
20231214,182400,95239280,4480,4480,4480,4480,0
20231214,182300,95239280,4480,4480,4480,4480,0
20231214,182200,95239280,4480,4480,4480,4480,0
20231214,182100,95239280,4480,4480,4480,4480,0
20231214,182000,95239280,4480,4480,4480,4480,0
20231214,181900,95239280,4480,4480,4480,4480,0
20231214,181800,95239280,4480,4480,4480,4480,0
20231214,181700,95239280,4480,4480,4480,4480,0
20231214,181600,95239280,4480,4480,4480,4480,0
20231214,181500,95239280,4480,4480,4480,4480,0
20231214,181400,95239280,4480,4480,4480,4480,0
20231214,181300,95239280,4480,4480,4480,4480,0
20231214,181200,95239280,4480,4480,4480,4480,0
20231214,181100,95239280,4480,4480,4480,4480,0
20231214,181000,95239280,4480,4480,4480,4480,0
20231214,180900,95239280,4480,4480,4480,4480,0
20231214,180800,95239280,4480,4480,4480,4480,0
20231214,180700,95239280,4480,4480,4480,4480,0
20231214,180600,95239280,4480,4480,4480,4480,0
20231214,180500,95239280,4480,4480,4480,4480,0
20231214,180400,95239280,4480,4480,4480,4480,0
20231214,180300,95239280,4480,4480,4480,4480,0
20231214,180200,95239280,4480,4480,4480,4480,0
20231214,180100,95239280,4480,4480,4480,4480,0
20231214,180000,95239280,4480,4480,4480,4480,0
20231214,175900,95239280,4480,4480,4480,4480,0
20231214,175800,95239280,4480,4480,4480,4480,36
20231214,175700,95239280,4480,4480,4480,4480,0
20231214,175600,95239280,4480,4480,4480,4480,0
20231214,175500,95239280,4480,4480,4480,4480,0
20231214,175400,95239280,4480,4480,4480,4480,0
20231214,175300,95239280,4480,4480,4480,4480,0
20231214,175200,95239280,4480,4480,4480,4480,0
20231214,175100,95239280,4480,4480,4480,4480,0
20231214,175000,95239280,4480,4480,4480,4480,0
20231214,174900,95239280,4480,4480,4480,4480,0
20231214,174800,95239280,4480,4480,4480,4480,0
20231214,174700,95239280,4480,4480,4480,4480,0
20231214,174600,95239280,4480,4480,4480,4480,0
20231214,174500,95239280,4480,4480,4480,4480,0
20231214,174400,95239280,4480,4480,4480,4480,0
20231214,174300,95239280,4480,4480,4480,4480,0
20231214,174200,95239280,4480,4480,4480,4480,0
20231214,174100,95239280,4480,4480,4480,4480,0
20231214,174000,95239280,4480,4480,4480,4480,0
20231214,173900,95239280,4480,4480,4480,4480,0
20231214,173800,95239280,4480,4480,4480,4480,0
20231214,173700,95239280,4480,4480,4480,4480,0
20231214,173600,95239280,4480,4480,4480,4480,0
20231214,173500,95239280,4480,4480,4480,4480,0
20231214,173400,95239280,4480,4480,4480,4480,0
20231214,173300,95239280,4480,4480,4480,4480,0
20231214,173200,95239280,4480,4480,4480,4480,0
20231214,173100,95239280,4480,4480,4480,4480,0
20231214,173000,95239280,4480,4480,4480,4480,0
20231214,172900,95239280,4480,4480,4480,4480,0
20231214,172800,95239280,4480,4480,4480,4480,36
20231214,172700,95239280,4480,4480,4480,4480,0
20231214,172600,95239280,4480,4480,4480,4480,0
20231214,172500,95239280,4480,4480,4480,4480,0
20231214,172400,95239280,4480,4480,4480,4480,0
20231214,172300,95239280,4480,4480,4480,4480,0
20231214,172200,95239280,4480,4480,4480,4480,0
20231214,172100,95239280,4480,4480,4480,4480,0
20231214,172000,95239280,4480,4480,4480,4480,0
20231214,171900,95239280,4480,4480,4480,4480,0
20231214,171800,95239280,4480,4480,4480,4480,0
20231214,171700,95239280,4480,4480,4480,4480,0
20231214,171600,95239280,4480,4480,4480,4480,0
20231214,171500,95239280,4480,4480,4480,4480,0
20231214,171400,95239280,4480,4480,4480,4480,0
20231214,171300,95239280,4480,4480,4480,4480,0
20231214,171200,95239280,4480,4480,4480,4480,0
20231214,171100,95239280,4480,4480,4480,4480,0
20231214,171000,95239280,4480,4480,4480,4480,0
20231214,170900,95239280,4480,4480,4480,4480,0
20231214,170800,95239280,4480,4480,4480,4480,0
20231214,170700,95239280,4480,4480,4480,4480,0
20231214,170600,95239280,4480,4480,4480,4480,0
20231214,170500,95239280,4480,4480,4480,4480,0
20231214,170400,95239280,4480,4480,4480,4480,0
20231214,170300,95239280,4480,4480,4480,4480,0
20231214,170200,95239280,4480,4480,4480,4480,0
20231214,170100,95239280,4480,4480,4480,4480,0
20231214,170000,95239280,4480,4480,4480,4480,0
20231214,165900,95239280,4480,4480,4480,4480,0
20231214,165800,95239280,4480,4480,4480,4480,36
20231214,165700,95239280,4480,4480,4480,4480,0
20231214,165600,95239280,4480,4480,4480,4480,0
20231214,165500,95239280,4480,4480,4480,4480,0
20231214,165400,95239280,4480,4480,4480,4480,0
20231214,165300,95239280,4480,4480,4480,4480,0
20231214,165200,95239280,4480,4480,4480,4480,0
20231214,165100,95239280,4480,4480,4480,4480,0
20231214,165000,95239280,4480,4480,4480,4480,0
20231214,164900,95239280,4480,4480,4480,4480,0
20231214,164800,95239280,4480,4480,4480,4480,0
20231214,164700,95239280,4480,4480,4480,4480,0
20231214,164600,95239280,4480,4480,4480,4480,0
20231214,164500,95239280,4480,4480,4480,4480,0
20231214,164400,95239280,4480,4480,4480,4480,0
20231214,164300,95239280,4480,4480,4480,4480,0
20231214,164200,95239280,4480,4480,4480,4480,0
20231214,164100,95239280,4480,4480,4480,4480,0
20231214,164000,95239280,4480,4480,4480,4480,0
20231214,163900,95239280,4480,4480,4480,4480,0
20231214,163800,95239280,4480,4480,4480,4480,0
20231214,163700,95239280,4480,4480,4480,4480,0
20231214,163600,95239280,4480,4480,4480,4480,0
20231214,163500,95239280,4480,4480,4480,4480,0
20231214,163400,95239280,4480,4480,4480,4480,0
20231214,163300,95239280,4480,4480,4480,4480,0
20231214,163200,95239280,4480,4480,4480,4480,0
20231214,163100,95239280,4480,4480,4480,4480,0
20231214,163000,95239280,4480,4480,4480,4480,0
20231214,162900,95239280,4480,4480,4480,4480,0
20231214,162800,95239280,4480,4480,4480,4480,36
20231214,162700,95239280,4480,4480,4480,4480,0
20231214,162600,95239280,4480,4480,4480,4480,0
20231214,162500,95239280,4480,4480,4480,4480,0
20231214,162400,95239280,4480,4480,4480,4480,0
20231214,162300,95239280,4480,4480,4480,4480,0
20231214,162200,95239280,4480,4480,4480,4480,0
20231214,162100,95239280,4480,4480,4480,4480,0
20231214,162000,95239280,4480,4480,4480,4480,0
20231214,161900,95239280,4480,4480,4480,4480,0
20231214,161800,95239280,4480,4480,4480,4480,0
20231214,161700,95239280,4480,4480,4480,4480,0
20231214,161600,95239280,4480,4480,4480,4480,0
20231214,161500,95239280,4480,4480,4480,4480,0
20231214,161400,95239280,4480,4480,4480,4480,0
20231214,161300,95239280,4480,4480,4480,4480,0
20231214,161200,95239280,4480,4480,4480,4480,0
20231214,161100,95239280,4480,4480,4480,4480,0
20231214,161000,95239280,4480,4480,4480,4480,0
20231214,160900,95239280,4480,4480,4480,4480,0
20231214,160800,95239280,4480,4480,4480,4480,0
20231214,160700,95239280,4480,4480,4480,4480,0
20231214,160600,95239280,4480,4480,4480,4480,0
20231214,160500,95239280,4480,4480,4480,4480,0
20231214,160400,95239280,4480,4480,4480,4480,0
20231214,160300,95239280,4480,4480,4480,4480,0
20231214,160200,95239280,4480,4480,4480,4480,0
20231214,160100,95239280,4480,4480,4480,4480,0
20231214,160000,95239280,4480,4480,4480,4480,0
20231214,155900,95239280,4480,4480,4480,4480,0
20231214,155800,95239280,4480,4480,4480,4480,36
20231214,155700,95239280,4480,4480,4480,4480,0
20231214,155600,95239280,4480,4480,4480,4480,0
20231214,155500,95239280,4480,4480,4480,4480,0
20231214,155400,95239280,4480,4480,4480,4480,0
20231214,155300,95239280,4480,4480,4480,4480,0
20231214,155200,95239280,4480,4480,4480,4480,0
20231214,155100,95239280,4480,4480,4480,4480,0
20231214,155000,95239280,4480,4480,4480,4480,0
20231214,154900,95239280,4480,4480,4480,4480,0
20231214,154800,95239280,4480,4480,4480,4480,0
20231214,154700,95239280,4480,4480,4480,4480,0
20231214,154600,95239280,4480,4480,4480,4480,0
20231214,154500,95239280,4480,4480,4480,4480,0
20231214,154400,95239280,4480,4480,4480,4480,0
20231214,154300,95239280,4480,4480,4480,4480,0
20231214,154200,95239280,4480,4480,4480,4480,0
20231214,154100,95239280,4480,4480,4480,4480,0
20231214,154000,95239280,4480,4480,4480,4480,0
20231214,153900,95239280,4480,4480,4480,4480,0
20231214,153800,95239280,4480,4480,4480,4480,0
20231214,153700,95239280,4480,4480,4480,4480,0
20231214,153600,95239280,4480,4480,4480,4480,0
20231214,153500,95239280,4480,4480,4480,4480,0
20231214,153400,95239280,4480,4480,4480,4480,0
20231214,153300,95239280,4480,4480,4480,4480,0
20231214,153200,95239280,4480,4480,4480,4480,0
20231214,153100,95239280,4480,4480,4480,4480,0
20231214,153000,95239280,4480,4480,4480,4480,36
20231214,152900,95078000,4455,4455,4455,4455,0
20231214,152800,95078000,4455,4455,4455,4455,0
20231214,152700,95078000,4455,4455,4455,4455,0
20231214,152600,95078000,4455,4455,4455,4455,0
20231214,152500,95078000,4455,4455,4455,4455,0
20231214,152400,95078000,4455,4455,4455,4455,0
20231214,152300,95078000,4455,4455,4455,4455,0
20231214,152200,95078000,4455,4455,4455,4455,0
20231214,152100,95078000,4455,4455,4455,4455,0
20231214,152000,95078000,4455,4455,4455,4455,0
20231214,151900,95078000,4455,4455,4455,4455,123
20231214,151800,94530035,4455,4460,4460,4455,248
20231214,151700,93424095,4460,4460,4460,4460,0
20231214,151600,93424095,4460,4460,4460,4460,0
20231214,151500,93424095,4460,4460,4460,4460,0
20231214,151400,93424095,4460,4460,4460,4460,0
20231214,151300,93424095,4460,4460,4460,4460,0
20231214,151200,93424095,4460,4460,4460,4460,0
20231214,151100,93424095,4460,4460,4460,4460,0
20231214,151000,93424095,4460,4460,4460,4460,0
20231214,150900,93424095,4460,4460,4460,4460,50
20231214,150800,93201095,4460,4460,4460,4460,0
20231214,150700,93201095,4460,4460,4460,4460,1
20231214,150600,93196635,4460,4460,4460,4460,0
20231214,150500,93196635,4460,4460,4460,4460,1
20231214,150400,93192175,4460,4460,4460,4460,0
20231214,150300,93192175,4460,4460,4460,4460,0
20231214,150200,93192175,4460,4460,4460,4460,0
20231214,150100,93192175,4460,4460,4460,4460,0
20231214,150000,93192175,4460,4460,4460,4460,0
20231214,145900,93192175,4460,4455,4460,4455,9
20231214,145800,93152045,4455,4455,4455,4455,0
20231214,145700,93152045,4455,4455,4455,4455,21
20231214,145600,93058490,4455,4455,4455,4455,0
20231214,145500,93058490,4455,4455,4455,4455,0
20231214,145400,93058490,4455,4455,4455,4455,0
20231214,145300,93058490,4455,4455,4455,4455,0
20231214,145200,93058490,4455,4455,4455,4455,0
20231214,145100,93058490,4455,4455,4455,4455,1
20231214,145000,93054035,4440,4440,4440,4440,0
20231214,144900,93054035,4440,4440,4440,4440,202
20231214,144800,92157155,4440,4440,4440,4440,119
20231214,144700,91628795,4440,4435,4440,4435,600
20231214,144600,88967295,4440,4440,4440,4440,0
20231214,144500,88967295,4440,4440,4440,4440,111
20231214,144400,88474455,4435,4435,4435,4435,0
20231214,144300,88474455,4435,4435,4435,4435,0
20231214,144200,88474455,4435,4435,4435,4435,0
20231214,144100,88474455,4435,4435,4435,4435,0
20231214,144000,88474455,4435,4435,4435,4435,0
20231214,143900,88474455,4435,4435,4435,4435,1
20231214,143800,88470020,4440,4440,4440,4440,5
20231214,143700,88447820,4440,4440,4440,4440,0
20231214,143600,88447820,4440,4440,4440,4440,0
20231214,143500,88447820,4440,4440,4440,4440,0
20231214,143400,88447820,4440,4435,4440,4435,2
20231214,143300,88438945,4435,4435,4435,4435,0
20231214,143200,88438945,4435,4435,4435,4435,563
20231214,143100,85942040,4435,4435,4435,4435,150
20231214,143000,85276790,4440,4440,4440,4440,102
20231214,142900,84823910,4440,4440,4440,4440,2
20231214,142800,84815030,4440,4440,4440,4440,2
20231214,142700,84806150,4440,4440,4440,4440,0
20231214,142600,84806150,4440,4440,4440,4440,0
20231214,142500,84806150,4440,4440,4440,4440,0
20231214,142400,84806150,4440,4440,4440,4440,0
20231214,142300,84806150,4440,4440,4440,4440,34
20231214,142200,84655190,4440,4440,4440,4440,1
20231214,142100,84650750,4440,4435,4440,4435,401
20231214,142000,82870315,4435,4435,4435,4435,0
20231214,141900,82870315,4435,4435,4435,4435,0
20231214,141800,82870315,4435,4435,4435,4435,0
20231214,141700,82870315,4435,4435,4435,4435,30
20231214,141600,82737265,4435,4435,4435,4435,0
20231214,141500,82737265,4435,4435,4435,4435,458
20231214,141400,80706035,4435,4435,4435,4435,0
20231214,141300,80706035,4435,4435,4435,4435,0
20231214,141200,80706035,4435,4435,4435,4435,0
20231214,141100,80706035,4435,4435,4435,4435,100
20231214,141000,80262535,4435,4435,4435,4435,0
20231214,140900,80262535,4435,4435,4435,4435,51
20231214,140800,80036350,4440,4445,4445,4440,230
20231214,140700,79014800,4450,4450,4450,4450,0
20231214,140600,79014800,4450,4450,4450,4450,100
20231214,140500,78569800,4455,4455,4455,4455,0
20231214,140400,78569800,4455,4455,4455,4455,0
20231214,140300,78569800,4455,4455,4455,4455,0
20231214,140200,78569800,4455,4455,4455,4455,0
20231214,140100,78569800,4455,4455,4455,4455,0
20231214,140000,78569800,4455,4455,4455,4455,51
20231214,135900,78342595,4460,4460,4460,4460,0
20231214,135800,78342595,4460,4460,4460,4460,12
20231214,135700,78289075,4460,4460,4460,4460,0
20231214,135600,78289075,4460,4460,4460,4460,0
20231214,135500,78289075,4460,4460,4460,4460,0
20231214,135400,78289075,4460,4460,4460,4460,0
20231214,135300,78289075,4460,4460,4460,4460,0
20231214,135200,78289075,4460,4460,4460,4460,0
20231214,135100,78289075,4460,4460,4460,4460,15
20231214,135000,78222175,4460,4460,4460,4460,0
20231214,134900,78222175,4460,4460,4460,4460,1
20231214,134800,78217715,4450,4450,4450,4450,0
20231214,134700,78217715,4450,4445,4450,4445,236
20231214,134600,77167695,4445,4445,4445,4445,3
20231214,134500,77154360,4445,4445,4445,4445,0
20231214,134400,77154360,4445,4445,4445,4445,2
20231214,134300,77145470,4435,4435,4435,4435,0
20231214,134200,77145470,4435,4435,4435,4435,0
20231214,134100,77145470,4435,4435,4435,4435,0
20231214,134000,77145470,4435,4440,4440,4435,316
20231214,133900,75743935,4440,4440,4440,4440,0
20231214,133800,75743935,4440,4440,4440,4440,0
20231214,133700,75743935,4440,4440,4440,4440,10
20231214,133600,75699535,4435,4435,4435,4435,0
20231214,133500,75699535,4435,4435,4435,4435,0
20231214,133400,75699535,4435,4435,4435,4435,0
20231214,133300,75699535,4435,4435,4435,4435,0
20231214,133200,75699535,4435,4435,4435,4435,0
20231214,133100,75699535,4435,4435,4435,4435,0
20231214,133000,75699535,4435,4435,4435,4435,100
20231214,132900,75256035,4435,4435,4435,4435,88
20231214,132800,74865755,4440,4440,4440,4440,12
20231214,132700,74812475,4430,4430,4430,4430,0
20231214,132600,74812475,4430,4430,4430,4430,0
20231214,132500,74812475,4430,4430,4430,4430,0
20231214,132400,74812475,4430,4430,4430,4430,0
20231214,132300,74812475,4430,4430,4430,4430,0
20231214,132200,74812475,4430,4430,4430,4430,0
20231214,132100,74812475,4430,4430,4430,4430,0
20231214,132000,74812475,4430,4430,4430,4430,0
20231214,131900,74812475,4430,4430,4430,4430,0
20231214,131800,74812475,4430,4430,4430,4430,0
20231214,131700,74812475,4430,4430,4430,4430,0
20231214,131600,74812475,4430,4430,4430,4430,0
20231214,131500,74812475,4430,4430,4430,4430,0
20231214,131400,74812475,4430,4430,4430,4430,0
20231214,131300,74812475,4430,4430,4430,4430,300
20231214,131200,73483475,4430,4430,4430,4430,576
20231214,131100,70931795,4430,4430,4430,4430,489
20231214,131000,68765525,4430,4430,4430,4430,100
20231214,130900,68322525,4430,4455,4455,4430,3714
20231214,130800,51827070,4475,4475,4475,4475,0
20231214,130700,51827070,4475,4475,4475,4475,0
20231214,130600,51827070,4475,4475,4475,4475,0
20231214,130500,51827070,4475,4475,4475,4475,0
20231214,130400,51827070,4475,4475,4475,4475,0
20231214,130300,51827070,4475,4475,4475,4475,10
20231214,130200,51782320,4475,4475,4475,4475,0
20231214,130100,51782320,4475,4475,4475,4475,0
20231214,130000,51782320,4475,4475,4475,4475,0
20231214,125900,51782320,4475,4475,4475,4475,2
20231214,125800,51773370,4475,4475,4475,4475,0
20231214,125700,51773370,4475,4475,4475,4475,0
20231214,125600,51773370,4475,4475,4475,4475,0
20231214,125500,51773370,4475,4475,4475,4475,0
20231214,125400,51773370,4475,4475,4475,4475,1
20231214,125300,51768895,4450,4460,4460,4450,1903
20231214,125200,43287880,4460,4460,4460,4460,0
20231214,125100,43287880,4460,4460,4460,4460,27
20231214,125000,43167460,4460,4460,4460,4460,0
20231214,124900,43167460,4460,4460,4460,4460,0
20231214,124800,43167460,4460,4460,4460,4460,0
20231214,124700,43167460,4460,4460,4460,4460,0
20231214,124600,43167460,4460,4460,4460,4460,0
20231214,124500,43167460,4460,4460,4460,4460,0
20231214,124400,43167460,4460,4460,4460,4460,250
20231214,124300,42052460,4460,4460,4460,4460,0
20231214,124200,42052460,4460,4460,4460,4460,0
20231214,124100,42052460,4460,4460,4460,4460,0
20231214,124000,42052460,4460,4460,4460,4460,0
20231214,123900,42052460,4460,4460,4460,4460,0
20231214,123800,42052460,4460,4460,4460,4460,40
20231214,123700,41874060,4460,4470,4470,4460,50
20231214,123600,41651050,4460,4460,4460,4460,0
20231214,123500,41651050,4460,4460,4460,4460,0
20231214,123400,41651050,4460,4460,4460,4460,0
20231214,123300,41651050,4460,4460,4460,4460,0
20231214,123200,41651050,4460,4460,4460,4460,0
20231214,123100,41651050,4460,4460,4460,4460,0
20231214,123000,41651050,4460,4460,4460,4460,0
20231214,122900,41651050,4460,4460,4460,4460,20
20231214,122800,41561850,4460,4460,4460,4460,0
20231214,122700,41561850,4460,4460,4460,4460,0
20231214,122600,41561850,4460,4460,4460,4460,0
20231214,122500,41561850,4460,4460,4460,4460,381
20231214,122400,39862590,4470,4470,4470,4470,0
20231214,122300,39862590,4470,4470,4470,4470,0
20231214,122200,39862590,4470,4470,4470,4470,0
20231214,122100,39862590,4470,4470,4470,4470,0
20231214,122000,39862590,4470,4470,4470,4470,0
20231214,121900,39862590,4470,4470,4470,4470,0
20231214,121800,39862590,4470,4470,4470,4470,0
20231214,121700,39862590,4470,4470,4470,4470,10
20231214,121600,39817890,4470,4470,4470,4470,59
20231214,121500,39554160,4470,4470,4470,4470,0
20231214,121400,39554160,4470,4470,4470,4470,0
20231214,121300,39554160,4470,4470,4470,4470,3
20231214,121200,39540750,4470,4470,4470,4470,0
20231214,121100,39540750,4470,4470,4470,4470,0
20231214,121000,39540750,4470,4470,4470,4470,0
20231214,120900,39540750,4470,4470,4470,4470,0
20231214,120800,39540750,4470,4465,4470,4460,1160
20231214,120700,34362695,4465,4465,4465,4465,0
20231214,120600,34362695,4465,4465,4465,4465,0
20231214,120500,34362695,4465,4465,4465,4465,0
20231214,120400,34362695,4465,4465,4465,4465,0
20231214,120300,34362695,4465,4465,4465,4465,0
20231214,120200,34362695,4465,4465,4465,4465,0
20231214,120100,34362695,4465,4465,4465,4465,0
20231214,120000,34362695,4465,4465,4465,4465,232
20231214,115900,33326815,4470,4470,4470,4470,105
20231214,115800,32857465,4470,4470,4470,4470,0
20231214,115700,32857465,4470,4470,4470,4470,92
20231214,115600,32446225,4470,4470,4470,4470,0
20231214,115500,32446225,4470,4470,4470,4470,1
20231214,115400,32441755,4470,4470,4470,4470,0
20231214,115300,32441755,4470,4470,4470,4470,0
20231214,115200,32441755,4470,4470,4470,4470,0
20231214,115100,32441755,4470,4470,4470,4470,0
20231214,115000,32441755,4470,4470,4470,4470,0
20231214,114900,32441755,4470,4470,4470,4470,0
20231214,114800,32441755,4470,4470,4470,4470,0
20231214,114700,32441755,4470,4470,4470,4470,0
20231214,114600,32441755,4470,4470,4470,4470,0
20231214,114500,32441755,4470,4470,4470,4470,2
20231214,114400,32432815,4475,4475,4475,4475,0
20231214,114300,32432815,4475,4475,4475,4475,0
20231214,114200,32432815,4475,4475,4475,4475,10
20231214,114100,32388065,4470,4470,4470,4470,0
20231214,114000,32388065,4470,4470,4470,4470,150
20231214,113900,31717565,4460,4460,4460,4460,0
20231214,113800,31717565,4460,4460,4460,4460,0
20231214,113700,31717565,4460,4460,4460,4460,0
20231214,113600,31717565,4460,4460,4460,4460,0
20231214,113500,31717565,4460,4460,4460,4460,0
20231214,113400,31717565,4460,4460,4460,4460,0
20231214,113300,31717565,4460,4460,4460,4460,0
20231214,113200,31717565,4460,4460,4460,4460,0
20231214,113100,31717565,4460,4460,4460,4460,0
20231214,113000,31717565,4460,4460,4460,4460,37
20231214,112900,31552545,4460,4460,4460,4460,0
20231214,112800,31552545,4460,4460,4460,4460,0
20231214,112700,31552545,4460,4460,4460,4460,0
20231214,112600,31552545,4460,4460,4460,4460,321
20231214,112500,30120885,4465,4465,4465,4465,0
20231214,112400,30120885,4465,4465,4465,4465,59
20231214,112300,29857450,4465,4465,4465,4465,0
20231214,112200,29857450,4465,4465,4465,4465,0
20231214,112100,29857450,4465,4465,4465,4465,0
20231214,112000,29857450,4465,4465,4465,4465,0
20231214,111900,29857450,4465,4465,4465,4465,26
20231214,111800,29741360,4460,4460,4460,4460,0
20231214,111700,29741360,4460,4460,4460,4460,0
20231214,111600,29741360,4460,4465,4465,4460,300
20231214,111500,28402960,4470,4470,4470,4470,20
20231214,111400,28313560,4460,4460,4460,4460,0
20231214,111300,28313560,4460,4460,4460,4460,0
20231214,111200,28313560,4460,4460,4460,4460,0
20231214,111100,28313560,4460,4460,4460,4460,0
20231214,111000,28313560,4460,4460,4460,4460,0
20231214,110900,28313560,4460,4460,4460,4460,454
20231214,110800,26288720,4460,4470,4470,4460,363
20231214,110700,24668570,4470,4470,4470,4470,270
20231214,110600,23461670,4470,4470,4470,4470,0
20231214,110500,23461670,4470,4470,4470,4470,0
20231214,110400,23461670,4470,4470,4470,4470,0
20231214,110300,23461670,4470,4470,4470,4470,0
20231214,110200,23461670,4470,4470,4470,4470,0
20231214,110100,23461670,4470,4470,4470,4470,61
20231214,110000,23189000,4480,4480,4480,4480,103
20231214,105900,22727560,4480,4480,4480,4480,1
20231214,105800,22723080,4480,4480,4480,4480,0
20231214,105700,22723080,4480,4480,4480,4480,1
20231214,105600,22718600,4480,4470,4480,4470,253
20231214,105500,21586160,4480,4470,4480,4470,51
20231214,105400,21357690,4480,4480,4480,4480,101
20231214,105300,20905210,4470,4470,4470,4470,0
20231214,105200,20905210,4470,4470,4470,4470,0
20231214,105100,20905210,4470,4470,4470,4470,0
20231214,105000,20905210,4470,4475,4475,4470,400
20231214,104900,19117185,4475,4475,4475,4475,1
20231214,104800,19112710,4480,4475,4480,4475,4
20231214,104700,19094795,4475,4475,4475,4475,63
20231214,104600,18812870,4475,4475,4475,4475,301
20231214,104500,17465895,4475,4475,4475,4475,0
20231214,104400,17465895,4475,4475,4475,4475,0
20231214,104300,17465895,4475,4475,4475,4475,1
20231214,104200,17461420,4480,4480,4480,4480,0
20231214,104100,17461420,4480,4480,4480,4480,0
20231214,104000,17461420,4480,4480,4480,4480,0
20231214,103900,17461420,4480,4480,4480,4480,0
20231214,103800,17461420,4480,4480,4480,4480,0
20231214,103700,17461420,4480,4480,4480,4480,0
20231214,103600,17461420,4480,4480,4480,4480,0
20231214,103500,17461420,4480,4480,4480,4480,0
20231214,103400,17461420,4480,4480,4480,4480,0
20231214,103300,17461420,4480,4480,4480,4480,2
20231214,103200,17452460,4475,4480,4480,4475,87
20231214,103100,17062710,4480,4480,4480,4480,0
20231214,103000,17062710,4480,4480,4480,4480,0
20231214,102900,17062710,4480,4480,4480,4480,0
20231214,102800,17062710,4480,4480,4480,4480,0
20231214,102700,17062710,4480,4480,4480,4480,0
20231214,102600,17062710,4480,4480,4480,4480,0
20231214,102500,17062710,4480,4480,4480,4480,0
20231214,102400,17062710,4480,4480,4480,4480,22
20231214,102300,16964150,4480,4480,4480,4480,0
20231214,102200,16964150,4480,4480,4480,4480,0
20231214,102100,16964150,4480,4480,4480,4480,0
20231214,102000,16964150,4480,4480,4480,4480,0
20231214,101900,16964150,4480,4480,4480,4480,19
20231214,101800,16879030,4480,4480,4480,4480,1
20231214,101700,16874550,4480,4480,4480,4480,18
20231214,101600,16793910,4480,4490,4490,4480,11
20231214,101500,16744615,4490,4490,4490,4490,0
20231214,101400,16744615,4490,4490,4490,4490,0
20231214,101300,16744615,4490,4490,4490,4490,0
20231214,101200,16744615,4490,4490,4490,4490,0
20231214,101100,16744615,4490,4490,4490,4490,0
20231214,101000,16744615,4490,4490,4490,4490,0
20231214,100900,16744615,4490,4490,4490,4490,1
20231214,100800,16740125,4490,4495,4495,4490,130
20231214,100700,16155785,4520,4520,4520,4520,0
20231214,100600,16155785,4520,4520,4520,4520,0
20231214,100500,16155785,4520,4520,4520,4520,0
20231214,100400,16155785,4520,4520,4520,4520,0
20231214,100300,16155785,4520,4520,4520,4520,0
20231214,100200,16155785,4520,4520,4520,4520,0
20231214,100100,16155785,4520,4520,4520,4520,0
20231214,100000,16155785,4520,4520,4520,4520,0
20231214,095900,16155785,4520,4520,4520,4520,0
20231214,095800,16155785,4520,4520,4520,4520,0
20231214,095700,16155785,4520,4520,4520,4520,326
20231214,095600,14682265,4520,4520,4520,4520,0
20231214,095500,14682265,4520,4520,4520,4520,0
20231214,095400,14682265,4520,4520,4520,4520,0
20231214,095300,14682265,4520,4520,4520,4520,0
20231214,095200,14682265,4520,4520,4520,4520,0
20231214,095100,14682265,4520,4520,4520,4520,1
20231214,095000,14677745,4495,4495,4495,4495,0
20231214,094900,14677745,4495,4495,4495,4495,0
20231214,094800,14677745,4495,4495,4495,4495,1
20231214,094700,14673250,4495,4495,4495,4495,299
20231214,094600,13329245,4525,4525,4525,4525,0
20231214,094500,13329245,4525,4525,4525,4525,0
20231214,094400,13329245,4525,4525,4525,4525,0
20231214,094300,13329245,4525,4500,4525,4500,61
20231214,094200,13053695,4500,4500,4500,4500,0
20231214,094100,13053695,4500,4500,4500,4500,0
20231214,094000,13053695,4500,4500,4500,4500,0
20231214,093900,13053695,4500,4500,4500,4500,0
20231214,093800,13053695,4500,4515,4525,4500,18
20231214,093700,12972655,4500,4505,4505,4500,22
20231214,093600,12873595,4500,4500,4500,4500,139
20231214,093500,12248095,4500,4500,4500,4500,0
20231214,093400,12248095,4500,4500,4500,4500,0
20231214,093300,12248095,4500,4500,4500,4500,0
20231214,093200,12248095,4500,4495,4500,4495,625
20231214,093100,9438220,4490,4490,4490,4490,99
20231214,093000,8993710,4480,4480,4480,4480,97
20231214,092900,8559150,4470,4480,4480,4470,6
20231214,092800,8532280,4480,4480,4480,4480,704
20231214,092700,5378360,4490,4490,4490,4490,0
20231214,092600,5378360,4490,4490,4490,4490,57
20231214,092500,5122430,4490,4490,4490,4490,0
20231214,092400,5122430,4490,4490,4490,4490,3
20231214,092300,5108960,4500,4500,4500,4500,0
20231214,092200,5108960,4500,4500,4500,4500,0
20231214,092100,5108960,4500,4500,4500,4500,0
20231214,092000,5108960,4500,4480,4500,4480,62
20231214,091900,4831180,4480,4480,4480,4480,215
20231214,091800,3867980,4480,4480,4480,4480,1
20231214,091700,3863500,4480,4480,4480,4480,0
20231214,091600,3863500,4480,4480,4480,4480,152
20231214,091500,3182540,4480,4480,4480,4480,2
20231214,091400,3173580,4480,4480,4480,4480,34
20231214,091300,3021260,4485,4485,4485,4485,0
20231214,091200,3021260,4485,4485,4485,4485,0
20231214,091100,3021260,4485,4485,4485,4485,0
20231214,091000,3021260,4485,4485,4485,4485,10
20231214,090900,2976410,4495,4495,4495,4495,28
20231214,090800,2850550,4495,4495,4495,4495,0
20231214,090700,2850550,4495,4495,4495,4495,2
20231214,090600,2841560,4495,4495,4495,4495,1
20231214,090500,2837065,4455,4525,4525,4455,151
20231214,090400,2162335,4515,4515,4515,4515,0
20231214,090300,2162335,4515,4515,4515,4515,0
20231214,090200,2162335,4515,4515,4515,4515,250
20231214,090100,1033585,4515,4515,4515,4515,0
20231214,090000,1033585,4515,4515,4515,4515,219