KissMeData/189860/min/candle-20231219.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231219,202800,93965710,4435,4435,4435,4435,1260
20231219,202700,93965710,4435,4435,4435,4435,0
20231219,202600,93965710,4435,4435,4435,4435,0
20231219,202500,93965710,4435,4435,4435,4435,0
20231219,202400,93965710,4435,4435,4435,4435,0
20231219,202300,93965710,4435,4435,4435,4435,0
20231219,202200,93965710,4435,4435,4435,4435,0
20231219,202100,93965710,4435,4435,4435,4435,0
20231219,202000,93965710,4435,4435,4435,4435,0
20231219,201900,93965710,4435,4435,4435,4435,0
20231219,201800,93965710,4435,4435,4435,4435,0
20231219,201700,93965710,4435,4435,4435,4435,0
20231219,201600,93965710,4435,4435,4435,4435,0
20231219,201500,93965710,4435,4435,4435,4435,0
20231219,201400,93965710,4435,4435,4435,4435,0
20231219,201300,93965710,4435,4435,4435,4435,0
20231219,201200,93965710,4435,4435,4435,4435,0
20231219,201100,93965710,4435,4435,4435,4435,0
20231219,201000,93965710,4435,4435,4435,4435,0
20231219,200900,93965710,4435,4435,4435,4435,0
20231219,200800,93965710,4435,4435,4435,4435,0
20231219,200700,93965710,4435,4435,4435,4435,0
20231219,200600,93965710,4435,4435,4435,4435,0
20231219,200500,93965710,4435,4435,4435,4435,0
20231219,200400,93965710,4435,4435,4435,4435,0
20231219,200300,93965710,4435,4435,4435,4435,0
20231219,200200,93965710,4435,4435,4435,4435,0
20231219,200100,93965710,4435,4435,4435,4435,0
20231219,200000,93965710,4435,4435,4435,4435,0
20231219,195900,93965710,4435,4435,4435,4435,0
20231219,195800,93965710,4435,4435,4435,4435,1260
20231219,195700,93965710,4435,4435,4435,4435,0
20231219,195600,93965710,4435,4435,4435,4435,0
20231219,195500,93965710,4435,4435,4435,4435,0
20231219,195400,93965710,4435,4435,4435,4435,0
20231219,195300,93965710,4435,4435,4435,4435,0
20231219,195200,93965710,4435,4435,4435,4435,0
20231219,195100,93965710,4435,4435,4435,4435,0
20231219,195000,93965710,4435,4435,4435,4435,0
20231219,194900,93965710,4435,4435,4435,4435,0
20231219,194800,93965710,4435,4435,4435,4435,0
20231219,194700,93965710,4435,4435,4435,4435,0
20231219,194600,93965710,4435,4435,4435,4435,0
20231219,194500,93965710,4435,4435,4435,4435,0
20231219,194400,93965710,4435,4435,4435,4435,0
20231219,194300,93965710,4435,4435,4435,4435,0
20231219,194200,93965710,4435,4435,4435,4435,0
20231219,194100,93965710,4435,4435,4435,4435,0
20231219,194000,93965710,4435,4435,4435,4435,0
20231219,193900,93965710,4435,4435,4435,4435,0
20231219,193800,93965710,4435,4435,4435,4435,0
20231219,193700,93965710,4435,4435,4435,4435,0
20231219,193600,93965710,4435,4435,4435,4435,0
20231219,193500,93965710,4435,4435,4435,4435,0
20231219,193400,93965710,4435,4435,4435,4435,0
20231219,193300,93965710,4435,4435,4435,4435,0
20231219,193200,93965710,4435,4435,4435,4435,0
20231219,193100,93965710,4435,4435,4435,4435,0
20231219,193000,93965710,4435,4435,4435,4435,0
20231219,192900,93965710,4435,4435,4435,4435,0
20231219,192800,93965710,4435,4435,4435,4435,1260
20231219,192700,93965710,4435,4435,4435,4435,0
20231219,192600,93965710,4435,4435,4435,4435,0
20231219,192500,93965710,4435,4435,4435,4435,0
20231219,192400,93965710,4435,4435,4435,4435,0
20231219,192300,93965710,4435,4435,4435,4435,0
20231219,192200,93965710,4435,4435,4435,4435,0
20231219,192100,93965710,4435,4435,4435,4435,0
20231219,192000,93965710,4435,4435,4435,4435,0
20231219,191900,93965710,4435,4435,4435,4435,0
20231219,191800,93965710,4435,4435,4435,4435,0
20231219,191700,93965710,4435,4435,4435,4435,0
20231219,191600,93965710,4435,4435,4435,4435,0
20231219,191500,93965710,4435,4435,4435,4435,0
20231219,191400,93965710,4435,4435,4435,4435,0
20231219,191300,93965710,4435,4435,4435,4435,0
20231219,191200,93965710,4435,4435,4435,4435,0
20231219,191100,93965710,4435,4435,4435,4435,0
20231219,191000,93965710,4435,4435,4435,4435,0
20231219,190900,93965710,4435,4435,4435,4435,0
20231219,190800,93965710,4435,4435,4435,4435,0
20231219,190700,93965710,4435,4435,4435,4435,0
20231219,190600,93965710,4435,4435,4435,4435,0
20231219,190500,93965710,4435,4435,4435,4435,0
20231219,190400,93965710,4435,4435,4435,4435,0
20231219,190300,93965710,4435,4435,4435,4435,0
20231219,190200,93965710,4435,4435,4435,4435,0
20231219,190100,93965710,4435,4435,4435,4435,0
20231219,190000,93965710,4435,4435,4435,4435,0
20231219,185900,93965710,4435,4435,4435,4435,0
20231219,185800,93965710,4435,4435,4435,4435,1260
20231219,185700,93965710,4435,4435,4435,4435,0
20231219,185600,93965710,4435,4435,4435,4435,0
20231219,185500,93965710,4435,4435,4435,4435,0
20231219,185400,93965710,4435,4435,4435,4435,0
20231219,185300,93965710,4435,4435,4435,4435,0
20231219,185200,93965710,4435,4435,4435,4435,0
20231219,185100,93965710,4435,4435,4435,4435,0
20231219,185000,93965710,4435,4435,4435,4435,0
20231219,184900,93965710,4435,4435,4435,4435,0
20231219,184800,93965710,4435,4435,4435,4435,0
20231219,184700,93965710,4435,4435,4435,4435,0
20231219,184600,93965710,4435,4435,4435,4435,0
20231219,184500,93965710,4435,4435,4435,4435,0
20231219,184400,93965710,4435,4435,4435,4435,0
20231219,184300,93965710,4435,4435,4435,4435,0
20231219,184200,93965710,4435,4435,4435,4435,0
20231219,184100,93965710,4435,4435,4435,4435,0
20231219,184000,93965710,4435,4435,4435,4435,0
20231219,183900,93965710,4435,4435,4435,4435,0
20231219,183800,93965710,4435,4435,4435,4435,0
20231219,183700,93965710,4435,4435,4435,4435,0
20231219,183600,93965710,4435,4435,4435,4435,0
20231219,183500,93965710,4435,4435,4435,4435,0
20231219,183400,93965710,4435,4435,4435,4435,0
20231219,183300,93965710,4435,4435,4435,4435,0
20231219,183200,93965710,4435,4435,4435,4435,0
20231219,183100,93965710,4435,4435,4435,4435,0
20231219,183000,93965710,4435,4435,4435,4435,0
20231219,182900,93965710,4435,4435,4435,4435,0
20231219,182800,93965710,4435,4435,4435,4435,1260
20231219,182700,93965710,4435,4435,4435,4435,0
20231219,182600,93965710,4435,4435,4435,4435,0
20231219,182500,93965710,4435,4435,4435,4435,0
20231219,182400,93965710,4435,4435,4435,4435,0
20231219,182300,93965710,4435,4435,4435,4435,0
20231219,182200,93965710,4435,4435,4435,4435,0
20231219,182100,93965710,4435,4435,4435,4435,0
20231219,182000,93965710,4435,4435,4435,4435,0
20231219,181900,93965710,4435,4435,4435,4435,0
20231219,181800,93965710,4435,4435,4435,4435,0
20231219,181700,93965710,4435,4435,4435,4435,0
20231219,181600,93965710,4435,4435,4435,4435,0
20231219,181500,93965710,4435,4435,4435,4435,0
20231219,181400,93965710,4435,4435,4435,4435,0
20231219,181300,93965710,4435,4435,4435,4435,0
20231219,181200,93965710,4435,4435,4435,4435,0
20231219,181100,93965710,4435,4435,4435,4435,0
20231219,181000,93965710,4435,4435,4435,4435,0
20231219,180900,93965710,4435,4435,4435,4435,0
20231219,180800,93965710,4435,4435,4435,4435,0
20231219,180700,93965710,4435,4435,4435,4435,0
20231219,180600,93965710,4435,4435,4435,4435,0
20231219,180500,93965710,4435,4435,4435,4435,0
20231219,180400,93965710,4435,4435,4435,4435,0
20231219,180300,93965710,4435,4435,4435,4435,0
20231219,180200,93965710,4435,4435,4435,4435,0
20231219,180100,93965710,4435,4435,4435,4435,0
20231219,180000,93965710,4435,4435,4435,4435,0
20231219,175900,93965710,4435,4435,4435,4435,0
20231219,175800,93965710,4435,4435,4435,4435,1260
20231219,175700,93965710,4435,4435,4435,4435,0
20231219,175600,93965710,4435,4435,4435,4435,0
20231219,175500,93965710,4435,4435,4435,4435,0
20231219,175400,93965710,4435,4435,4435,4435,0
20231219,175300,93965710,4435,4435,4435,4435,0
20231219,175200,93965710,4435,4435,4435,4435,0
20231219,175100,93965710,4435,4435,4435,4435,0
20231219,175000,93965710,4435,4435,4435,4435,0
20231219,174900,93965710,4435,4435,4435,4435,0
20231219,174800,93965710,4435,4435,4435,4435,0
20231219,174700,93965710,4435,4435,4435,4435,0
20231219,174600,93965710,4435,4435,4435,4435,0
20231219,174500,93965710,4435,4435,4435,4435,0
20231219,174400,93965710,4435,4435,4435,4435,0
20231219,174300,93965710,4435,4435,4435,4435,0
20231219,174200,93965710,4435,4435,4435,4435,0
20231219,174100,93965710,4435,4435,4435,4435,0
20231219,174000,93965710,4435,4435,4435,4435,0
20231219,173900,93965710,4435,4435,4435,4435,0
20231219,173800,93965710,4435,4435,4435,4435,0
20231219,173700,93965710,4435,4435,4435,4435,0
20231219,173600,93965710,4435,4435,4435,4435,0
20231219,173500,93965710,4435,4435,4435,4435,0
20231219,173400,93965710,4435,4435,4435,4435,0
20231219,173300,93965710,4435,4435,4435,4435,0
20231219,173200,93965710,4435,4435,4435,4435,0
20231219,173100,93965710,4435,4435,4435,4435,0
20231219,173000,93965710,4435,4435,4435,4435,0
20231219,172900,93965710,4435,4435,4435,4435,0
20231219,172800,93965710,4435,4435,4435,4435,1260
20231219,172700,93965710,4435,4435,4435,4435,0
20231219,172600,93965710,4435,4435,4435,4435,0
20231219,172500,93965710,4435,4435,4435,4435,0
20231219,172400,93965710,4435,4435,4435,4435,0
20231219,172300,93965710,4435,4435,4435,4435,0
20231219,172200,93965710,4435,4435,4435,4435,0
20231219,172100,93965710,4435,4435,4435,4435,0
20231219,172000,93965710,4435,4435,4435,4435,0
20231219,171900,93965710,4435,4435,4435,4435,0
20231219,171800,93965710,4435,4435,4435,4435,0
20231219,171700,93965710,4435,4435,4435,4435,0
20231219,171600,93965710,4435,4435,4435,4435,0
20231219,171500,93965710,4435,4435,4435,4435,0
20231219,171400,93965710,4435,4435,4435,4435,0
20231219,171300,93965710,4435,4435,4435,4435,0
20231219,171200,93965710,4435,4435,4435,4435,0
20231219,171100,93965710,4435,4435,4435,4435,0
20231219,171000,93965710,4435,4435,4435,4435,0
20231219,170900,93965710,4435,4435,4435,4435,0
20231219,170800,93965710,4435,4435,4435,4435,0
20231219,170700,93965710,4435,4435,4435,4435,0
20231219,170600,93965710,4435,4435,4435,4435,0
20231219,170500,93965710,4435,4435,4435,4435,0
20231219,170400,93965710,4435,4435,4435,4435,0
20231219,170300,93965710,4435,4435,4435,4435,0
20231219,170200,93965710,4435,4435,4435,4435,0
20231219,170100,93965710,4435,4435,4435,4435,0
20231219,170000,93965710,4435,4435,4435,4435,0
20231219,165900,93965710,4435,4435,4435,4435,0
20231219,165800,93965710,4435,4435,4435,4435,1260
20231219,165700,93965710,4435,4435,4435,4435,0
20231219,165600,93965710,4435,4435,4435,4435,0
20231219,165500,93965710,4435,4435,4435,4435,0
20231219,165400,93965710,4435,4435,4435,4435,0
20231219,165300,93965710,4435,4435,4435,4435,0
20231219,165200,93965710,4435,4435,4435,4435,0
20231219,165100,93965710,4435,4435,4435,4435,0
20231219,165000,93965710,4435,4435,4435,4435,0
20231219,164900,93965710,4435,4435,4435,4435,0
20231219,164800,93965710,4435,4435,4435,4435,0
20231219,164700,93965710,4435,4435,4435,4435,0
20231219,164600,93965710,4435,4435,4435,4435,0
20231219,164500,93965710,4435,4435,4435,4435,0
20231219,164400,93965710,4435,4435,4435,4435,0
20231219,164300,93965710,4435,4435,4435,4435,0
20231219,164200,93965710,4435,4435,4435,4435,0
20231219,164100,93965710,4435,4435,4435,4435,0
20231219,164000,93965710,4435,4435,4435,4435,0
20231219,163900,93965710,4435,4435,4435,4435,0
20231219,163800,93965710,4435,4435,4435,4435,0
20231219,163700,93965710,4435,4435,4435,4435,0
20231219,163600,93965710,4435,4435,4435,4435,0
20231219,163500,93965710,4435,4435,4435,4435,0
20231219,163400,93965710,4435,4435,4435,4435,0
20231219,163300,93965710,4435,4435,4435,4435,0
20231219,163200,93965710,4435,4435,4435,4435,0
20231219,163100,93965710,4435,4435,4435,4435,0
20231219,163000,93965710,4435,4435,4435,4435,0
20231219,162900,93965710,4435,4435,4435,4435,0
20231219,162800,93965710,4435,4435,4435,4435,1260
20231219,162700,93965710,4435,4435,4435,4435,0
20231219,162600,93965710,4435,4435,4435,4435,0
20231219,162500,93965710,4435,4435,4435,4435,0
20231219,162400,93965710,4435,4435,4435,4435,0
20231219,162300,93965710,4435,4435,4435,4435,0
20231219,162200,93965710,4435,4435,4435,4435,0
20231219,162100,93965710,4435,4435,4435,4435,0
20231219,162000,93965710,4435,4435,4435,4435,0
20231219,161900,93965710,4435,4435,4435,4435,0
20231219,161800,93965710,4435,4435,4435,4435,0
20231219,161700,93965710,4435,4435,4435,4435,0
20231219,161600,93965710,4435,4435,4435,4435,0
20231219,161500,93965710,4435,4435,4435,4435,0
20231219,161400,93965710,4435,4435,4435,4435,0
20231219,161300,93965710,4435,4435,4435,4435,0
20231219,161200,93965710,4435,4435,4435,4435,0
20231219,161100,93965710,4435,4435,4435,4435,0
20231219,161000,93965710,4435,4435,4435,4435,0
20231219,160900,93965710,4435,4435,4435,4435,0
20231219,160800,93965710,4435,4435,4435,4435,0
20231219,160700,93965710,4435,4435,4435,4435,0
20231219,160600,93965710,4435,4435,4435,4435,0
20231219,160500,93965710,4435,4435,4435,4435,0
20231219,160400,93965710,4435,4435,4435,4435,0
20231219,160300,93965710,4435,4435,4435,4435,0
20231219,160200,93965710,4435,4435,4435,4435,0
20231219,160100,93965710,4435,4435,4435,4435,0
20231219,160000,93965710,4435,4435,4435,4435,0
20231219,155900,93965710,4435,4435,4435,4435,0
20231219,155800,93965710,4435,4435,4435,4435,1260
20231219,155700,93965710,4435,4435,4435,4435,0
20231219,155600,93965710,4435,4435,4435,4435,0
20231219,155500,93965710,4435,4435,4435,4435,0
20231219,155400,93965710,4435,4435,4435,4435,0
20231219,155300,93965710,4435,4435,4435,4435,0
20231219,155200,93965710,4435,4435,4435,4435,0
20231219,155100,93965710,4435,4435,4435,4435,0
20231219,155000,93965710,4435,4435,4435,4435,0
20231219,154900,93965710,4435,4435,4435,4435,0
20231219,154800,93965710,4435,4435,4435,4435,0
20231219,154700,93965710,4435,4435,4435,4435,0
20231219,154600,93965710,4435,4435,4435,4435,0
20231219,154500,93965710,4435,4435,4435,4435,0
20231219,154400,93965710,4435,4435,4435,4435,0
20231219,154300,93965710,4435,4435,4435,4435,0
20231219,154200,93965710,4435,4435,4435,4435,0
20231219,154100,93965710,4435,4435,4435,4435,0
20231219,154000,93965710,4435,4435,4435,4435,0
20231219,153900,93965710,4435,4435,4435,4435,0
20231219,153800,93965710,4435,4435,4435,4435,0
20231219,153700,93965710,4435,4435,4435,4435,0
20231219,153600,93965710,4435,4435,4435,4435,0
20231219,153500,93965710,4435,4435,4435,4435,0
20231219,153400,93965710,4435,4435,4435,4435,0
20231219,153300,93965710,4435,4435,4435,4435,0
20231219,153200,93965710,4435,4435,4435,4435,0
20231219,153100,93965710,4435,4435,4435,4435,0
20231219,153000,93965710,4435,4435,4435,4435,1260
20231219,152900,88377610,4440,4440,4440,4440,0
20231219,152800,88377610,4440,4440,4440,4440,0
20231219,152700,88377610,4440,4440,4440,4440,0
20231219,152600,88377610,4440,4440,4440,4440,0
20231219,152500,88377610,4440,4440,4440,4440,0
20231219,152400,88377610,4440,4440,4440,4440,0
20231219,152300,88377610,4440,4440,4440,4440,0
20231219,152200,88377610,4440,4440,4440,4440,0
20231219,152100,88377610,4440,4440,4440,4440,0
20231219,152000,88377610,4440,4440,4440,4440,0
20231219,151900,88377610,4440,4440,4440,4440,1
20231219,151800,88373170,4445,4445,4445,4445,0
20231219,151700,88373170,4445,4445,4445,4445,174
20231219,151600,87599740,4445,4445,4445,4445,92
20231219,151500,87190800,4460,4460,4460,4460,0
20231219,151400,87190800,4460,4460,4460,4460,0
20231219,151300,87190800,4460,4460,4460,4460,0
20231219,151200,87190800,4460,4460,4460,4460,0
20231219,151100,87190800,4460,4460,4460,4460,0
20231219,151000,87190800,4460,4460,4460,4460,1
20231219,150900,87186340,4445,4445,4445,4445,15
20231219,150800,87119665,4460,4460,4460,4460,1
20231219,150700,87115205,4460,4460,4460,4460,0
20231219,150600,87115205,4460,4460,4460,4460,0
20231219,150500,87115205,4460,4460,4460,4460,0
20231219,150400,87115205,4460,4455,4460,4455,458
20231219,150300,85073200,4455,4455,4455,4455,0
20231219,150200,85073200,4455,4455,4455,4455,0
20231219,150100,85073200,4455,4455,4455,4455,10
20231219,150000,85028650,4460,4460,4460,4460,0
20231219,145900,85028650,4460,4460,4460,4460,0
20231219,145800,85028650,4460,4460,4460,4460,0
20231219,145700,85028650,4460,4460,4460,4460,0
20231219,145600,85028650,4460,4460,4460,4460,0
20231219,145500,85028650,4460,4460,4460,4460,0
20231219,145400,85028650,4460,4460,4460,4460,0
20231219,145300,85028650,4460,4460,4460,4460,0
20231219,145200,85028650,4460,4460,4460,4460,0
20231219,145100,85028650,4460,4460,4460,4460,0
20231219,145000,85028650,4460,4460,4460,4460,0
20231219,144900,85028650,4460,4460,4460,4460,0
20231219,144800,85028650,4460,4460,4460,4460,0
20231219,144700,85028650,4460,4460,4460,4460,1
20231219,144600,85024190,4460,4460,4460,4460,0
20231219,144500,85024190,4460,4460,4460,4460,0
20231219,144400,85024190,4460,4460,4460,4460,0
20231219,144300,85024190,4460,4460,4460,4460,0
20231219,144200,85024190,4460,4460,4460,4460,0
20231219,144100,85024190,4460,4460,4460,4460,0
20231219,144000,85024190,4460,4460,4460,4460,0
20231219,143900,85024190,4460,4460,4460,4460,17
20231219,143800,84948370,4440,4440,4440,4440,1
20231219,143700,84943930,4440,4440,4440,4440,0
20231219,143600,84943930,4440,4440,4440,4440,0
20231219,143500,84943930,4440,4440,4440,4440,100
20231219,143400,84499930,4440,4440,4440,4440,0
20231219,143300,84499930,4440,4440,4440,4440,0
20231219,143200,84499930,4440,4440,4440,4440,0
20231219,143100,84499930,4440,4440,4440,4440,0
20231219,143000,84499930,4440,4440,4440,4440,0
20231219,142900,84499930,4440,4440,4440,4440,0
20231219,142800,84499930,4440,4440,4440,4440,0
20231219,142700,84499930,4440,4440,4440,4440,0
20231219,142600,84499930,4440,4450,4450,4440,20
20231219,142500,84411110,4460,4460,4460,4460,0
20231219,142400,84411110,4460,4460,4460,4460,0
20231219,142300,84411110,4460,4460,4460,4460,1
20231219,142200,84406650,4450,4450,4450,4450,1
20231219,142100,84402200,4450,4450,4450,4450,0
20231219,142000,84402200,4450,4450,4450,4450,0
20231219,141900,84402200,4450,4450,4450,4450,0
20231219,141800,84402200,4450,4450,4450,4450,0
20231219,141700,84402200,4450,4450,4450,4450,0
20231219,141600,84402200,4450,4450,4450,4450,0
20231219,141500,84402200,4450,4450,4450,4450,50
20231219,141400,84179700,4450,4450,4450,4450,0
20231219,141300,84179700,4450,4450,4450,4450,0
20231219,141200,84179700,4450,4450,4450,4450,0
20231219,141100,84179700,4450,4450,4450,4450,0
20231219,141000,84179700,4450,4450,4450,4450,0
20231219,140900,84179700,4450,4450,4450,4450,0
20231219,140800,84179700,4450,4450,4450,4450,0
20231219,140700,84179700,4450,4450,4450,4450,0
20231219,140600,84179700,4450,4450,4450,4450,0
20231219,140500,84179700,4450,4450,4450,4450,0
20231219,140400,84179700,4450,4450,4450,4450,0
20231219,140300,84179700,4450,4450,4450,4450,0
20231219,140200,84179700,4450,4450,4450,4450,0
20231219,140100,84179700,4450,4450,4450,4450,0
20231219,140000,84179700,4450,4450,4450,4450,0
20231219,135900,84179700,4450,4450,4450,4450,0
20231219,135800,84179700,4450,4450,4450,4450,0
20231219,135700,84179700,4450,4450,4450,4450,0
20231219,135600,84179700,4450,4450,4450,4450,0
20231219,135500,84179700,4450,4450,4450,4450,0
20231219,135400,84179700,4450,4450,4450,4450,300
20231219,135300,82844700,4460,4460,4460,4460,0
20231219,135200,82844700,4460,4460,4460,4460,0
20231219,135100,82844700,4460,4460,4460,4460,0
20231219,135000,82844700,4460,4460,4460,4460,0
20231219,134900,82844700,4460,4460,4460,4460,0
20231219,134800,82844700,4460,4460,4460,4460,0
20231219,134700,82844700,4460,4460,4460,4460,0
20231219,134600,82844700,4460,4460,4460,4460,0
20231219,134500,82844700,4460,4460,4460,4460,0
20231219,134400,82844700,4460,4460,4460,4460,0
20231219,134300,82844700,4460,4460,4460,4460,0
20231219,134200,82844700,4460,4460,4460,4460,0
20231219,134100,82844700,4460,4460,4460,4460,0
20231219,134000,82844700,4460,4460,4460,4460,0
20231219,133900,82844700,4460,4460,4460,4460,0
20231219,133800,82844700,4460,4460,4460,4460,0
20231219,133700,82844700,4460,4460,4460,4460,0
20231219,133600,82844700,4460,4460,4460,4460,0
20231219,133500,82844700,4460,4460,4460,4460,0
20231219,133400,82844700,4460,4460,4460,4460,0
20231219,133300,82844700,4460,4460,4460,4460,0
20231219,133200,82844700,4460,4460,4460,4460,10
20231219,133100,82800100,4460,4460,4460,4460,0
20231219,133000,82800100,4460,4460,4460,4460,0
20231219,132900,82800100,4460,4460,4460,4460,0
20231219,132800,82800100,4460,4460,4460,4460,0
20231219,132700,82800100,4460,4460,4460,4460,0
20231219,132600,82800100,4460,4460,4460,4460,0
20231219,132500,82800100,4460,4460,4460,4460,0
20231219,132400,82800100,4460,4460,4460,4460,0
20231219,132300,82800100,4460,4460,4460,4460,0
20231219,132200,82800100,4460,4460,4460,4460,0
20231219,132100,82800100,4460,4460,4460,4460,0
20231219,132000,82800100,4460,4460,4460,4460,0
20231219,131900,82800100,4460,4460,4460,4460,0
20231219,131800,82800100,4460,4460,4460,4460,15
20231219,131700,82733200,4460,4460,4460,4460,10
20231219,131600,82688600,4430,4430,4430,4430,0
20231219,131500,82688600,4430,4430,4430,4430,0
20231219,131400,82688600,4430,4445,4445,4430,900
20231219,131300,78697170,4470,4470,4470,4470,0
20231219,131200,78697170,4470,4470,4470,4470,0
20231219,131100,78697170,4470,4470,4470,4470,0
20231219,131000,78697170,4470,4470,4470,4470,0
20231219,130900,78697170,4470,4470,4470,4470,0
20231219,130800,78697170,4470,4470,4470,4470,0
20231219,130700,78697170,4470,4470,4470,4470,0
20231219,130600,78697170,4470,4470,4470,4470,0
20231219,130500,78697170,4470,4470,4470,4470,0
20231219,130400,78697170,4470,4470,4470,4470,0
20231219,130300,78697170,4470,4470,4470,4470,0
20231219,130200,78697170,4470,4470,4470,4470,0
20231219,130100,78697170,4470,4470,4470,4470,1
20231219,130000,78692700,4445,4445,4445,4445,0
20231219,125900,78692700,4445,4445,4445,4445,0
20231219,125800,78692700,4445,4445,4445,4445,0
20231219,125700,78692700,4445,4445,4445,4445,0
20231219,125600,78692700,4445,4445,4445,4445,0
20231219,125500,78692700,4445,4445,4445,4445,1
20231219,125400,78688255,4445,4445,4445,4445,0
20231219,125300,78688255,4445,4445,4445,4445,0
20231219,125200,78688255,4445,4445,4445,4445,0
20231219,125100,78688255,4445,4445,4445,4445,0
20231219,125000,78688255,4445,4445,4445,4445,0
20231219,124900,78688255,4445,4445,4445,4445,0
20231219,124800,78688255,4445,4445,4445,4445,0
20231219,124700,78688255,4445,4445,4445,4445,0
20231219,124600,78688255,4445,4445,4445,4445,0
20231219,124500,78688255,4445,4445,4445,4445,3
20231219,124400,78674920,4480,4480,4480,4480,0
20231219,124300,78674920,4480,4480,4480,4480,0
20231219,124200,78674920,4480,4480,4480,4480,0
20231219,124100,78674920,4480,4480,4480,4480,0
20231219,124000,78674920,4480,4480,4480,4480,0
20231219,123900,78674920,4480,4480,4480,4480,0
20231219,123800,78674920,4480,4455,4480,4455,1380
20231219,123700,72510340,4455,4455,4455,4455,0
20231219,123600,72510340,4455,4455,4455,4455,0
20231219,123500,72510340,4455,4455,4455,4455,0
20231219,123400,72510340,4455,4455,4455,4455,0
20231219,123300,72510340,4455,4455,4455,4455,0
20231219,123200,72510340,4455,4455,4455,4455,0
20231219,123100,72510340,4455,4455,4455,4455,0
20231219,123000,72510340,4455,4455,4455,4455,0
20231219,122900,72510340,4455,4455,4455,4455,0
20231219,122800,72510340,4455,4455,4455,4455,0
20231219,122700,72510340,4455,4455,4455,4455,0
20231219,122600,72510340,4455,4455,4455,4455,0
20231219,122500,72510340,4455,4455,4455,4455,0
20231219,122400,72510340,4455,4455,4455,4455,0
20231219,122300,72510340,4455,4455,4455,4455,0
20231219,122200,72510340,4455,4455,4455,4455,0
20231219,122100,72510340,4455,4455,4455,4455,0
20231219,122000,72510340,4455,4455,4455,4455,0
20231219,121900,72510340,4455,4455,4455,4455,0
20231219,121800,72510340,4455,4455,4455,4455,0
20231219,121700,72510340,4455,4455,4455,4455,1
20231219,121600,72505885,4460,4460,4460,4460,11
20231219,121500,72456825,4460,4460,4460,4460,0
20231219,121400,72456825,4460,4460,4460,4460,0
20231219,121300,72456825,4460,4460,4460,4460,0
20231219,121200,72456825,4460,4460,4460,4460,0
20231219,121100,72456825,4460,4460,4460,4460,0
20231219,121000,72456825,4460,4460,4460,4460,0
20231219,120900,72456825,4460,4460,4460,4460,200
20231219,120800,71564825,4460,4460,4460,4460,0
20231219,120700,71564825,4460,4460,4460,4460,1
20231219,120600,71560365,4430,4430,4430,4430,0
20231219,120500,71560365,4430,4430,4430,4430,0
20231219,120400,71560365,4430,4430,4430,4430,0
20231219,120300,71560365,4430,4430,4430,4430,0
20231219,120200,71560365,4430,4435,4435,4430,106
20231219,120100,71090690,4435,4435,4435,4435,5
20231219,120000,71068515,4430,4430,4430,4430,0
20231219,115900,71068515,4430,4430,4430,4430,0
20231219,115800,71068515,4430,4430,4430,4430,0
20231219,115700,71068515,4430,4430,4430,4430,113
20231219,115600,70567925,4430,4430,4430,4430,0
20231219,115500,70567925,4430,4430,4430,4430,1
20231219,115400,70563495,4435,4435,4435,4435,0
20231219,115300,70563495,4435,4435,4435,4435,0
20231219,115200,70563495,4435,4435,4435,4435,0
20231219,115100,70563495,4435,4435,4435,4435,0
20231219,115000,70563495,4435,4435,4435,4435,0
20231219,114900,70563495,4435,4435,4435,4435,0
20231219,114800,70563495,4435,4435,4435,4435,0
20231219,114700,70563495,4435,4435,4435,4435,0
20231219,114600,70563495,4435,4435,4435,4435,0
20231219,114500,70563495,4435,4435,4435,4435,0
20231219,114400,70563495,4435,4435,4435,4435,0
20231219,114300,70563495,4435,4435,4435,4435,1000
20231219,114200,66128495,4435,4435,4435,4435,0
20231219,114100,66128495,4435,4435,4435,4435,0
20231219,114000,66128495,4435,4435,4435,4435,0
20231219,113900,66128495,4435,4435,4435,4435,0
20231219,113800,66128495,4435,4435,4435,4435,4
20231219,113700,66110755,4435,4435,4435,4435,0
20231219,113600,66110755,4435,4435,4435,4435,0
20231219,113500,66110755,4435,4435,4435,4435,0
20231219,113400,66110755,4435,4435,4435,4435,0
20231219,113300,66110755,4435,4435,4435,4435,0
20231219,113200,66110755,4435,4435,4435,4435,0
20231219,113100,66110755,4435,4440,4440,4435,156
20231219,113000,65418395,4440,4440,4440,4440,9
20231219,112900,65378435,4440,4440,4440,4440,0
20231219,112800,65378435,4440,4440,4440,4440,0
20231219,112700,65378435,4440,4440,4440,4440,0
20231219,112600,65378435,4440,4440,4440,4440,0
20231219,112500,65378435,4440,4440,4440,4440,0
20231219,112400,65378435,4440,4440,4440,4440,0
20231219,112300,65378435,4440,4440,4440,4440,0
20231219,112200,65378435,4440,4440,4440,4440,0
20231219,112100,65378435,4440,4440,4440,4440,43
20231219,112000,65187515,4440,4440,4440,4440,0
20231219,111900,65187515,4440,4440,4440,4440,1
20231219,111800,65183075,4440,4440,4440,4440,0
20231219,111700,65183075,4440,4440,4440,4440,50
20231219,111600,64961075,4455,4455,4455,4455,1
20231219,111500,64956620,4440,4440,4440,4440,2
20231219,111400,64947740,4455,4455,4455,4455,0
20231219,111300,64947740,4455,4455,4455,4455,10
20231219,111200,64903190,4435,4435,4435,4435,0
20231219,111100,64903190,4435,4435,4435,4435,0
20231219,111000,64903190,4435,4435,4435,4435,0
20231219,110900,64903190,4435,4435,4435,4435,0
20231219,110800,64903190,4435,4435,4435,4435,0
20231219,110700,64903190,4435,4435,4435,4435,0
20231219,110600,64903190,4435,4435,4435,4435,0
20231219,110500,64903190,4435,4435,4435,4435,0
20231219,110400,64903190,4435,4435,4435,4435,0
20231219,110300,64903190,4435,4435,4435,4435,0
20231219,110200,64903190,4435,4435,4435,4435,11
20231219,110100,64854405,4455,4455,4455,4455,0
20231219,110000,64854405,4455,4455,4455,4455,0
20231219,105900,64854405,4455,4455,4455,4455,1
20231219,105800,64849950,4430,4430,4430,4430,0
20231219,105700,64849950,4430,4430,4430,4430,0
20231219,105600,64849950,4430,4430,4430,4430,0
20231219,105500,64849950,4430,4430,4430,4430,1
20231219,105400,64845520,4430,4430,4430,4430,0
20231219,105300,64845520,4430,4435,4435,4430,2000
20231219,105200,55981760,4435,4435,4435,4435,83
20231219,105100,55613655,4435,4435,4435,4435,0
20231219,105000,55613655,4435,4455,4455,4435,251
20231219,104900,54500450,4435,4435,4435,4435,0
20231219,104800,54500450,4435,4450,4450,4435,315
20231219,104700,53101215,4455,4455,4455,4455,0
20231219,104600,53101215,4455,4455,4455,4455,68
20231219,104500,52798275,4455,4455,4455,4455,13
20231219,104400,52740360,4455,4455,4455,4455,0
20231219,104300,52740360,4455,4455,4455,4455,0
20231219,104200,52740360,4455,4455,4455,4455,0
20231219,104100,52740360,4455,4455,4455,4455,0
20231219,104000,52740360,4455,4455,4455,4455,0
20231219,103900,52740360,4455,4450,4455,4435,4209
20231219,103800,34047750,4450,4450,4450,4450,0
20231219,103700,34047750,4450,4450,4450,4450,100
20231219,103600,33602750,4455,4455,4455,4455,0
20231219,103500,33602750,4455,4455,4455,4455,0
20231219,103400,33602750,4455,4455,4455,4455,0
20231219,103300,33602750,4455,4455,4455,4455,0
20231219,103200,33602750,4455,4455,4455,4455,0
20231219,103100,33602750,4455,4455,4455,4455,0
20231219,103000,33602750,4455,4455,4455,4455,444
20231219,102900,31624730,4455,4455,4455,4455,0
20231219,102800,31624730,4455,4455,4455,4455,0
20231219,102700,31624730,4455,4455,4455,4455,0
20231219,102600,31624730,4455,4455,4455,4455,111
20231219,102500,31130225,4450,4450,4450,4450,0
20231219,102400,31130225,4450,4450,4450,4450,0
20231219,102300,31130225,4450,4450,4450,4450,845
20231219,102200,27369975,4460,4460,4460,4460,0
20231219,102100,27369975,4460,4460,4460,4460,170
20231219,102000,26611775,4460,4460,4460,4460,0
20231219,101900,26611775,4460,4460,4460,4460,0
20231219,101800,26611775,4460,4460,4460,4460,0
20231219,101700,26611775,4460,4460,4460,4460,0
20231219,101600,26611775,4460,4460,4460,4460,1
20231219,101500,26607315,4445,4445,4445,4445,0
20231219,101400,26607315,4445,4445,4445,4445,1
20231219,101300,26602870,4445,4445,4445,4445,0
20231219,101200,26602870,4445,4445,4445,4445,0
20231219,101100,26602870,4445,4445,4445,4445,140
20231219,101000,25980570,4445,4445,4445,4445,0
20231219,100900,25980570,4445,4445,4445,4445,0
20231219,100800,25980570,4445,4445,4445,4445,0
20231219,100700,25980570,4445,4445,4445,4445,0
20231219,100600,25980570,4445,4445,4445,4445,0
20231219,100500,25980570,4445,4445,4445,4445,0
20231219,100400,25980570,4445,4445,4445,4445,0
20231219,100300,25980570,4445,4445,4445,4445,0
20231219,100200,25980570,4445,4445,4445,4445,0
20231219,100100,25980570,4445,4445,4445,4445,0
20231219,100000,25980570,4445,4445,4445,4445,0
20231219,095900,25980570,4445,4445,4445,4445,0
20231219,095800,25980570,4445,4445,4445,4445,0
20231219,095700,25980570,4445,4445,4445,4445,0
20231219,095600,25980570,4445,4445,4445,4445,0
20231219,095500,25980570,4445,4445,4445,4445,0
20231219,095400,25980570,4445,4445,4445,4445,172
20231219,095300,25216030,4445,4445,4445,4445,0
20231219,095200,25216030,4445,4450,4450,4445,500
20231219,095100,22992875,4450,4465,4465,4450,497
20231219,095000,20777240,4460,4460,4460,4460,0
20231219,094900,20777240,4460,4460,4460,4460,0
20231219,094800,20777240,4460,4460,4460,4460,30
20231219,094700,20643440,4460,4460,4460,4460,20
20231219,094600,20554240,4460,4460,4460,4460,0
20231219,094500,20554240,4460,4460,4460,4460,0
20231219,094400,20554240,4460,4460,4460,4460,0
20231219,094300,20554240,4460,4460,4460,4460,0
20231219,094200,20554240,4460,4460,4460,4460,53
20231219,094100,20317860,4460,4460,4460,4460,0
20231219,094000,20317860,4460,4460,4460,4460,0
20231219,093900,20317860,4460,4460,4460,4460,1
20231219,093800,20313400,4460,4460,4460,4460,0
20231219,093700,20313400,4460,4460,4460,4460,3
20231219,093600,20300020,4445,4445,4445,4445,0
20231219,093500,20300020,4445,4445,4445,4445,0
20231219,093400,20300020,4445,4450,4450,4445,100
20231219,093300,19855270,4440,4440,4440,4440,0
20231219,093200,19855270,4440,4440,4440,4440,10
20231219,093100,19810870,4435,4435,4435,4435,0
20231219,093000,19810870,4435,4435,4445,4435,797
20231219,092900,16271440,4435,4435,4435,4435,510
20231219,092800,14009590,4440,4440,4440,4440,162
20231219,092700,13290310,4445,4445,4445,4445,2
20231219,092600,13281420,4445,4445,4445,4445,0
20231219,092500,13281420,4445,4445,4445,4445,2
20231219,092400,13272530,4440,4440,4440,4440,0
20231219,092300,13272530,4440,4440,4440,4440,0
20231219,092200,13272530,4440,4440,4440,4440,0
20231219,092100,13272530,4440,4440,4440,4440,0
20231219,092000,13272530,4440,4440,4440,4440,0
20231219,091900,13272530,4440,4440,4440,4440,5
20231219,091800,13250330,4440,4440,4440,4440,4
20231219,091700,13232570,4430,4430,4430,4430,50
20231219,091600,13011070,4430,4430,4430,4430,21
20231219,091500,12918040,4430,4440,4440,4430,671
20231219,091400,9945410,4440,4440,4440,4440,20
20231219,091300,9856610,4440,4430,4440,4430,676
20231219,091200,6857785,4435,4445,4445,4435,177
20231219,091100,6072045,4440,4445,4445,4440,9
20231219,091000,6032075,4450,4450,4450,4450,0
20231219,090900,6032075,4450,4475,4475,4450,533
20231219,090800,3660040,4480,4480,4480,4480,58
20231219,090700,3400200,4480,4480,4480,4480,0
20231219,090600,3400200,4480,4480,4480,4480,2
20231219,090500,3391240,4480,4485,4485,4480,294
20231219,090400,2072795,4485,4485,4485,4485,29
20231219,090300,1942730,4490,4490,4490,4490,0
20231219,090200,1942730,4490,4490,4490,4490,230
20231219,090100,910030,4515,4515,4515,4515,0
20231219,090000,910030,4515,4480,4515,4480,203