KissMeData/208350/min/candle-20231211.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231211,203400,33724060,4435,4435,4435,4435,92
20231211,203300,33724060,4435,4435,4435,4435,0
20231211,203200,33724060,4435,4435,4435,4435,0
20231211,203100,33724060,4435,4435,4435,4435,0
20231211,203000,33724060,4435,4435,4435,4435,0
20231211,202900,33724060,4435,4435,4435,4435,0
20231211,202800,33724060,4435,4435,4435,4435,0
20231211,202700,33724060,4435,4435,4435,4435,0
20231211,202600,33724060,4435,4435,4435,4435,0
20231211,202500,33724060,4435,4435,4435,4435,0
20231211,202400,33724060,4435,4435,4435,4435,0
20231211,202300,33724060,4435,4435,4435,4435,0
20231211,202200,33724060,4435,4435,4435,4435,0
20231211,202100,33724060,4435,4435,4435,4435,0
20231211,202000,33724060,4435,4435,4435,4435,0
20231211,201900,33724060,4435,4435,4435,4435,0
20231211,201800,33724060,4435,4435,4435,4435,0
20231211,201700,33724060,4435,4435,4435,4435,0
20231211,201600,33724060,4435,4435,4435,4435,0
20231211,201500,33724060,4435,4435,4435,4435,0
20231211,201400,33724060,4435,4435,4435,4435,0
20231211,201300,33724060,4435,4435,4435,4435,0
20231211,201200,33724060,4435,4435,4435,4435,0
20231211,201100,33724060,4435,4435,4435,4435,0
20231211,201000,33724060,4435,4435,4435,4435,0
20231211,200900,33724060,4435,4435,4435,4435,0
20231211,200800,33724060,4435,4435,4435,4435,0
20231211,200700,33724060,4435,4435,4435,4435,0
20231211,200600,33724060,4435,4435,4435,4435,0
20231211,200500,33724060,4435,4435,4435,4435,0
20231211,200400,33724060,4435,4435,4435,4435,92
20231211,200300,33724060,4435,4435,4435,4435,0
20231211,200200,33724060,4435,4435,4435,4435,0
20231211,200100,33724060,4435,4435,4435,4435,0
20231211,200000,33724060,4435,4435,4435,4435,0
20231211,195900,33724060,4435,4435,4435,4435,0
20231211,195800,33724060,4435,4435,4435,4435,0
20231211,195700,33724060,4435,4435,4435,4435,0
20231211,195600,33724060,4435,4435,4435,4435,0
20231211,195500,33724060,4435,4435,4435,4435,0
20231211,195400,33724060,4435,4435,4435,4435,0
20231211,195300,33724060,4435,4435,4435,4435,0
20231211,195200,33724060,4435,4435,4435,4435,0
20231211,195100,33724060,4435,4435,4435,4435,0
20231211,195000,33724060,4435,4435,4435,4435,0
20231211,194900,33724060,4435,4435,4435,4435,0
20231211,194800,33724060,4435,4435,4435,4435,0
20231211,194700,33724060,4435,4435,4435,4435,0
20231211,194600,33724060,4435,4435,4435,4435,0
20231211,194500,33724060,4435,4435,4435,4435,0
20231211,194400,33724060,4435,4435,4435,4435,0
20231211,194300,33724060,4435,4435,4435,4435,0
20231211,194200,33724060,4435,4435,4435,4435,0
20231211,194100,33724060,4435,4435,4435,4435,0
20231211,194000,33724060,4435,4435,4435,4435,0
20231211,193900,33724060,4435,4435,4435,4435,0
20231211,193800,33724060,4435,4435,4435,4435,0
20231211,193700,33724060,4435,4435,4435,4435,0
20231211,193600,33724060,4435,4435,4435,4435,0
20231211,193500,33724060,4435,4435,4435,4435,0
20231211,193400,33724060,4435,4435,4435,4435,92
20231211,193300,33724060,4435,4435,4435,4435,0
20231211,193200,33724060,4435,4435,4435,4435,0
20231211,193100,33724060,4435,4435,4435,4435,0
20231211,193000,33724060,4435,4435,4435,4435,0
20231211,192900,33724060,4435,4435,4435,4435,0
20231211,192800,33724060,4435,4435,4435,4435,0
20231211,192700,33724060,4435,4435,4435,4435,0
20231211,192600,33724060,4435,4435,4435,4435,0
20231211,192500,33724060,4435,4435,4435,4435,0
20231211,192400,33724060,4435,4435,4435,4435,0
20231211,192300,33724060,4435,4435,4435,4435,0
20231211,192200,33724060,4435,4435,4435,4435,0
20231211,192100,33724060,4435,4435,4435,4435,0
20231211,192000,33724060,4435,4435,4435,4435,0
20231211,191900,33724060,4435,4435,4435,4435,0
20231211,191800,33724060,4435,4435,4435,4435,0
20231211,191700,33724060,4435,4435,4435,4435,0
20231211,191600,33724060,4435,4435,4435,4435,0
20231211,191500,33724060,4435,4435,4435,4435,0
20231211,191400,33724060,4435,4435,4435,4435,0
20231211,191300,33724060,4435,4435,4435,4435,0
20231211,191200,33724060,4435,4435,4435,4435,0
20231211,191100,33724060,4435,4435,4435,4435,0
20231211,191000,33724060,4435,4435,4435,4435,0
20231211,190900,33724060,4435,4435,4435,4435,0
20231211,190800,33724060,4435,4435,4435,4435,0
20231211,190700,33724060,4435,4435,4435,4435,0
20231211,190600,33724060,4435,4435,4435,4435,0
20231211,190500,33724060,4435,4435,4435,4435,0
20231211,190400,33724060,4435,4435,4435,4435,92
20231211,190300,33724060,4435,4435,4435,4435,0
20231211,190200,33724060,4435,4435,4435,4435,0
20231211,190100,33724060,4435,4435,4435,4435,0
20231211,190000,33724060,4435,4435,4435,4435,0
20231211,185900,33724060,4435,4435,4435,4435,0
20231211,185800,33724060,4435,4435,4435,4435,0
20231211,185700,33724060,4435,4435,4435,4435,0
20231211,185600,33724060,4435,4435,4435,4435,0
20231211,185500,33724060,4435,4435,4435,4435,0
20231211,185400,33724060,4435,4435,4435,4435,0
20231211,185300,33724060,4435,4435,4435,4435,0
20231211,185200,33724060,4435,4435,4435,4435,0
20231211,185100,33724060,4435,4435,4435,4435,0
20231211,185000,33724060,4435,4435,4435,4435,0
20231211,184900,33724060,4435,4435,4435,4435,0
20231211,184800,33724060,4435,4435,4435,4435,0
20231211,184700,33724060,4435,4435,4435,4435,0
20231211,184600,33724060,4435,4435,4435,4435,0
20231211,184500,33724060,4435,4435,4435,4435,0
20231211,184400,33724060,4435,4435,4435,4435,0
20231211,184300,33724060,4435,4435,4435,4435,0
20231211,184200,33724060,4435,4435,4435,4435,0
20231211,184100,33724060,4435,4435,4435,4435,0
20231211,184000,33724060,4435,4435,4435,4435,0
20231211,183900,33724060,4435,4435,4435,4435,0
20231211,183800,33724060,4435,4435,4435,4435,0
20231211,183700,33724060,4435,4435,4435,4435,0
20231211,183600,33724060,4435,4435,4435,4435,0
20231211,183500,33724060,4435,4435,4435,4435,0
20231211,183400,33724060,4435,4435,4435,4435,92
20231211,183300,33724060,4435,4435,4435,4435,0
20231211,183200,33724060,4435,4435,4435,4435,0
20231211,183100,33724060,4435,4435,4435,4435,0
20231211,183000,33724060,4435,4435,4435,4435,0
20231211,182900,33724060,4435,4435,4435,4435,0
20231211,182800,33724060,4435,4435,4435,4435,0
20231211,182700,33724060,4435,4435,4435,4435,0
20231211,182600,33724060,4435,4435,4435,4435,0
20231211,182500,33724060,4435,4435,4435,4435,0
20231211,182400,33724060,4435,4435,4435,4435,0
20231211,182300,33724060,4435,4435,4435,4435,0
20231211,182200,33724060,4435,4435,4435,4435,0
20231211,182100,33724060,4435,4435,4435,4435,0
20231211,182000,33724060,4435,4435,4435,4435,0
20231211,181900,33724060,4435,4435,4435,4435,0
20231211,181800,33724060,4435,4435,4435,4435,0
20231211,181700,33724060,4435,4435,4435,4435,0
20231211,181600,33724060,4435,4435,4435,4435,0
20231211,181500,33724060,4435,4435,4435,4435,0
20231211,181400,33724060,4435,4435,4435,4435,0
20231211,181300,33724060,4435,4435,4435,4435,0
20231211,181200,33724060,4435,4435,4435,4435,0
20231211,181100,33724060,4435,4435,4435,4435,0
20231211,181000,33724060,4435,4435,4435,4435,0
20231211,180900,33724060,4435,4435,4435,4435,0
20231211,180800,33724060,4435,4435,4435,4435,0
20231211,180700,33724060,4435,4435,4435,4435,0
20231211,180600,33724060,4435,4435,4435,4435,0
20231211,180500,33724060,4435,4435,4435,4435,0
20231211,180400,33724060,4435,4435,4435,4435,92
20231211,180300,33724060,4435,4435,4435,4435,0
20231211,180200,33724060,4435,4435,4435,4435,0
20231211,180100,33724060,4435,4435,4435,4435,0
20231211,180000,33724060,4435,4435,4435,4435,0
20231211,175900,33724060,4435,4435,4435,4435,0
20231211,175800,33724060,4435,4435,4435,4435,0
20231211,175700,33724060,4435,4435,4435,4435,0
20231211,175600,33724060,4435,4435,4435,4435,0
20231211,175500,33724060,4435,4435,4435,4435,0
20231211,175400,33724060,4435,4435,4435,4435,0
20231211,175300,33724060,4435,4435,4435,4435,0
20231211,175200,33724060,4435,4435,4435,4435,0
20231211,175100,33724060,4435,4435,4435,4435,0
20231211,175000,33724060,4435,4435,4435,4435,0
20231211,174900,33724060,4435,4435,4435,4435,0
20231211,174800,33724060,4435,4435,4435,4435,0
20231211,174700,33724060,4435,4435,4435,4435,0
20231211,174600,33724060,4435,4435,4435,4435,0
20231211,174500,33724060,4435,4435,4435,4435,0
20231211,174400,33724060,4435,4435,4435,4435,0
20231211,174300,33724060,4435,4435,4435,4435,0
20231211,174200,33724060,4435,4435,4435,4435,0
20231211,174100,33724060,4435,4435,4435,4435,0
20231211,174000,33724060,4435,4435,4435,4435,0
20231211,173900,33724060,4435,4435,4435,4435,0
20231211,173800,33724060,4435,4435,4435,4435,0
20231211,173700,33724060,4435,4435,4435,4435,0
20231211,173600,33724060,4435,4435,4435,4435,0
20231211,173500,33724060,4435,4435,4435,4435,0
20231211,173400,33724060,4435,4435,4435,4435,92
20231211,173300,33724060,4435,4435,4435,4435,0
20231211,173200,33724060,4435,4435,4435,4435,0
20231211,173100,33724060,4435,4435,4435,4435,0
20231211,173000,33724060,4435,4435,4435,4435,0
20231211,172900,33724060,4435,4435,4435,4435,0
20231211,172800,33724060,4435,4435,4435,4435,0
20231211,172700,33724060,4435,4435,4435,4435,0
20231211,172600,33724060,4435,4435,4435,4435,0
20231211,172500,33724060,4435,4435,4435,4435,0
20231211,172400,33724060,4435,4435,4435,4435,0
20231211,172300,33724060,4435,4435,4435,4435,0
20231211,172200,33724060,4435,4435,4435,4435,0
20231211,172100,33724060,4435,4435,4435,4435,0
20231211,172000,33724060,4435,4435,4435,4435,0
20231211,171900,33724060,4435,4435,4435,4435,0
20231211,171800,33724060,4435,4435,4435,4435,0
20231211,171700,33724060,4435,4435,4435,4435,0
20231211,171600,33724060,4435,4435,4435,4435,0
20231211,171500,33724060,4435,4435,4435,4435,0
20231211,171400,33724060,4435,4435,4435,4435,0
20231211,171300,33724060,4435,4435,4435,4435,0
20231211,171200,33724060,4435,4435,4435,4435,0
20231211,171100,33724060,4435,4435,4435,4435,0
20231211,171000,33724060,4435,4435,4435,4435,0
20231211,170900,33724060,4435,4435,4435,4435,0
20231211,170800,33724060,4435,4435,4435,4435,0
20231211,170700,33724060,4435,4435,4435,4435,0
20231211,170600,33724060,4435,4435,4435,4435,0
20231211,170500,33724060,4435,4435,4435,4435,0
20231211,170400,33724060,4435,4435,4435,4435,92
20231211,170300,33724060,4435,4435,4435,4435,0
20231211,170200,33724060,4435,4435,4435,4435,0
20231211,170100,33724060,4435,4435,4435,4435,0
20231211,170000,33724060,4435,4435,4435,4435,0
20231211,165900,33724060,4435,4435,4435,4435,0
20231211,165800,33724060,4435,4435,4435,4435,0
20231211,165700,33724060,4435,4435,4435,4435,0
20231211,165600,33724060,4435,4435,4435,4435,0
20231211,165500,33724060,4435,4435,4435,4435,0
20231211,165400,33724060,4435,4435,4435,4435,0
20231211,165300,33724060,4435,4435,4435,4435,0
20231211,165200,33724060,4435,4435,4435,4435,0
20231211,165100,33724060,4435,4435,4435,4435,0
20231211,165000,33724060,4435,4435,4435,4435,0
20231211,164900,33724060,4435,4435,4435,4435,0
20231211,164800,33724060,4435,4435,4435,4435,0
20231211,164700,33724060,4435,4435,4435,4435,0
20231211,164600,33724060,4435,4435,4435,4435,0
20231211,164500,33724060,4435,4435,4435,4435,0
20231211,164400,33724060,4435,4435,4435,4435,0
20231211,164300,33724060,4435,4435,4435,4435,0
20231211,164200,33724060,4435,4435,4435,4435,0
20231211,164100,33724060,4435,4435,4435,4435,0
20231211,164000,33724060,4435,4435,4435,4435,0
20231211,163900,33724060,4435,4435,4435,4435,0
20231211,163800,33724060,4435,4435,4435,4435,0
20231211,163700,33724060,4435,4435,4435,4435,0
20231211,163600,33724060,4435,4435,4435,4435,0
20231211,163500,33724060,4435,4435,4435,4435,0
20231211,163400,33724060,4435,4435,4435,4435,92
20231211,163300,33724060,4435,4435,4435,4435,0
20231211,163200,33724060,4435,4435,4435,4435,0
20231211,163100,33724060,4435,4435,4435,4435,0
20231211,163000,33724060,4435,4435,4435,4435,0
20231211,162900,33724060,4435,4435,4435,4435,0
20231211,162800,33724060,4435,4435,4435,4435,0
20231211,162700,33724060,4435,4435,4435,4435,0
20231211,162600,33724060,4435,4435,4435,4435,0
20231211,162500,33724060,4435,4435,4435,4435,0
20231211,162400,33724060,4435,4435,4435,4435,0
20231211,162300,33724060,4435,4435,4435,4435,0
20231211,162200,33724060,4435,4435,4435,4435,0
20231211,162100,33724060,4435,4435,4435,4435,0
20231211,162000,33724060,4435,4435,4435,4435,0
20231211,161900,33724060,4435,4435,4435,4435,0
20231211,161800,33724060,4435,4435,4435,4435,0
20231211,161700,33724060,4435,4435,4435,4435,0
20231211,161600,33724060,4435,4435,4435,4435,0
20231211,161500,33724060,4435,4435,4435,4435,0
20231211,161400,33724060,4435,4435,4435,4435,0
20231211,161300,33724060,4435,4435,4435,4435,0
20231211,161200,33724060,4435,4435,4435,4435,0
20231211,161100,33724060,4435,4435,4435,4435,0
20231211,161000,33724060,4435,4435,4435,4435,0
20231211,160900,33724060,4435,4435,4435,4435,0
20231211,160800,33724060,4435,4435,4435,4435,0
20231211,160700,33724060,4435,4435,4435,4435,0
20231211,160600,33724060,4435,4435,4435,4435,0
20231211,160500,33724060,4435,4435,4435,4435,0
20231211,160400,33724060,4435,4435,4435,4435,92
20231211,160300,33724060,4435,4435,4435,4435,0
20231211,160200,33724060,4435,4435,4435,4435,0
20231211,160100,33724060,4435,4435,4435,4435,0
20231211,160000,33724060,4435,4435,4435,4435,0
20231211,155900,33724060,4435,4435,4435,4435,0
20231211,155800,33724060,4435,4435,4435,4435,0
20231211,155700,33724060,4435,4435,4435,4435,0
20231211,155600,33724060,4435,4435,4435,4435,0
20231211,155500,33724060,4435,4435,4435,4435,0
20231211,155400,33724060,4435,4435,4435,4435,0
20231211,155300,33724060,4435,4435,4435,4435,0
20231211,155200,33724060,4435,4435,4435,4435,0
20231211,155100,33724060,4435,4435,4435,4435,0
20231211,155000,33724060,4435,4435,4435,4435,0
20231211,154900,33724060,4435,4435,4435,4435,0
20231211,154800,33724060,4435,4435,4435,4435,0
20231211,154700,33724060,4435,4435,4435,4435,0
20231211,154600,33724060,4435,4435,4435,4435,0
20231211,154500,33724060,4435,4435,4435,4435,0
20231211,154400,33724060,4435,4435,4435,4435,0
20231211,154300,33724060,4435,4435,4435,4435,0
20231211,154200,33724060,4435,4435,4435,4435,0
20231211,154100,33724060,4435,4435,4435,4435,0
20231211,154000,33724060,4435,4435,4435,4435,0
20231211,153900,33724060,4435,4435,4435,4435,0
20231211,153800,33724060,4435,4435,4435,4435,0
20231211,153700,33724060,4435,4435,4435,4435,0
20231211,153600,33724060,4435,4435,4435,4435,0
20231211,153500,33724060,4435,4435,4435,4435,0
20231211,153400,33724060,4435,4435,4435,4435,92
20231211,153300,33724060,4435,4435,4435,4435,0
20231211,153200,33724060,4435,4435,4435,4435,0
20231211,153100,33724060,4435,4435,4435,4435,0
20231211,153000,33724060,4435,4435,4435,4435,92
20231211,152900,33316040,4435,4435,4435,4435,0
20231211,152800,33316040,4435,4435,4435,4435,0
20231211,152700,33316040,4435,4435,4435,4435,0
20231211,152600,33316040,4435,4435,4435,4435,0
20231211,152500,33316040,4435,4435,4435,4435,0
20231211,152400,33316040,4435,4435,4435,4435,0
20231211,152300,33316040,4435,4435,4435,4435,0
20231211,152200,33316040,4435,4435,4435,4435,0
20231211,152100,33316040,4435,4435,4435,4435,0
20231211,152000,33316040,4435,4435,4435,4435,0
20231211,151900,33316040,4435,4435,4435,4435,0
20231211,151800,33316040,4435,4435,4435,4435,0
20231211,151700,33316040,4435,4435,4435,4435,0
20231211,151600,33316040,4435,4435,4435,4435,0
20231211,151500,33316040,4435,4435,4435,4435,0
20231211,151400,33316040,4435,4435,4435,4435,0
20231211,151300,33316040,4435,4435,4435,4435,0
20231211,151200,33316040,4435,4435,4435,4435,0
20231211,151100,33316040,4435,4435,4435,4435,0
20231211,151000,33316040,4435,4435,4435,4435,0
20231211,150900,33316040,4435,4435,4435,4435,2
20231211,150800,33307170,4435,4435,4435,4435,0
20231211,150700,33307170,4435,4435,4435,4435,0
20231211,150600,33307170,4435,4435,4435,4435,0
20231211,150500,33307170,4435,4435,4435,4435,0
20231211,150400,33307170,4435,4435,4435,4435,0
20231211,150300,33307170,4435,4435,4435,4435,0
20231211,150200,33307170,4435,4405,4435,4405,101
20231211,150100,32860455,4405,4405,4405,4405,2
20231211,150000,32851645,4405,4405,4405,4405,21
20231211,145900,32759140,4405,4405,4405,4405,2
20231211,145800,32750330,4405,4405,4405,4405,1
20231211,145700,32745925,4405,4405,4405,4405,1
20231211,145600,32741520,4405,4405,4405,4400,51
20231211,145500,32516870,4405,4405,4405,4405,0
20231211,145400,32516870,4405,4405,4405,4405,0
20231211,145300,32516870,4405,4405,4405,4405,0
20231211,145200,32516870,4405,4405,4405,4405,0
20231211,145100,32516870,4405,4405,4405,4405,0
20231211,145000,32516870,4405,4405,4405,4405,200
20231211,144900,31635870,4405,4405,4405,4405,0
20231211,144800,31635870,4405,4410,4410,4405,8
20231211,144700,31600625,4435,4435,4435,4435,0
20231211,144600,31600625,4435,4435,4435,4435,0
20231211,144500,31600625,4435,4435,4435,4435,0
20231211,144400,31600625,4435,4435,4435,4435,0
20231211,144300,31600625,4435,4435,4435,4435,0
20231211,144200,31600625,4435,4435,4435,4435,0
20231211,144100,31600625,4435,4435,4435,4435,0
20231211,144000,31600625,4435,4435,4435,4435,0
20231211,143900,31600625,4435,4435,4435,4435,0
20231211,143800,31600625,4435,4435,4435,4435,2
20231211,143700,31591755,4400,4400,4400,4400,0
20231211,143600,31591755,4400,4400,4400,4400,0
20231211,143500,31591755,4400,4400,4400,4400,0
20231211,143400,31591755,4400,4400,4400,4400,0
20231211,143300,31591755,4400,4400,4400,4400,0
20231211,143200,31591755,4400,4400,4400,4400,0
20231211,143100,31591755,4400,4400,4400,4400,0
20231211,143000,31591755,4400,4400,4400,4400,0
20231211,142900,31591755,4400,4400,4400,4400,0
20231211,142800,31591755,4400,4420,4420,4400,90
20231211,142700,31194945,4435,4435,4435,4435,73
20231211,142600,30871190,4410,4410,4410,4410,0
20231211,142500,30871190,4410,4410,4410,4410,0
20231211,142400,30871190,4410,4410,4410,4410,0
20231211,142300,30871190,4410,4435,4440,4410,234
20231211,142200,29836470,4435,4435,4435,4435,0
20231211,142100,29836470,4435,4410,4435,4410,444
20231211,142000,27870975,4390,4390,4390,4390,0
20231211,141900,27870975,4390,4390,4390,4390,0
20231211,141800,27870975,4390,4390,4390,4390,0
20231211,141700,27870975,4390,4390,4390,4390,0
20231211,141600,27870975,4390,4390,4390,4390,0
20231211,141500,27870975,4390,4390,4390,4390,0
20231211,141400,27870975,4390,4390,4390,4390,0
20231211,141300,27870975,4390,4390,4390,4390,0
20231211,141200,27870975,4390,4390,4390,4390,0
20231211,141100,27870975,4390,4390,4390,4390,0
20231211,141000,27870975,4390,4390,4390,4390,0
20231211,140900,27870975,4390,4390,4390,4390,0
20231211,140800,27870975,4390,4390,4390,4390,0
20231211,140700,27870975,4390,4390,4390,4390,0
20231211,140600,27870975,4390,4390,4390,4390,0
20231211,140500,27870975,4390,4390,4390,4390,0
20231211,140400,27870975,4390,4390,4390,4390,0
20231211,140300,27870975,4390,4390,4390,4390,0
20231211,140200,27870975,4390,4390,4390,4390,0
20231211,140100,27870975,4390,4390,4390,4390,0
20231211,140000,27870975,4390,4390,4390,4390,0
20231211,135900,27870975,4390,4390,4390,4390,0
20231211,135800,27870975,4390,4390,4390,4390,0
20231211,135700,27870975,4390,4390,4390,4390,0
20231211,135600,27870975,4390,4390,4390,4390,0
20231211,135500,27870975,4390,4390,4390,4390,24
20231211,135400,27765615,4390,4390,4390,4390,0
20231211,135300,27765615,4390,4390,4390,4390,0
20231211,135200,27765615,4390,4390,4390,4390,0
20231211,135100,27765615,4390,4390,4390,4390,0
20231211,135000,27765615,4390,4390,4390,4390,0
20231211,134900,27765615,4390,4390,4390,4390,0
20231211,134800,27765615,4390,4390,4390,4390,0
20231211,134700,27765615,4390,4390,4390,4390,0
20231211,134600,27765615,4390,4390,4390,4390,0
20231211,134500,27765615,4390,4390,4390,4390,0
20231211,134400,27765615,4390,4390,4390,4390,0
20231211,134300,27765615,4390,4390,4390,4390,0
20231211,134200,27765615,4390,4390,4390,4390,0
20231211,134100,27765615,4390,4390,4390,4390,5
20231211,134000,27743665,4390,4390,4390,4390,0
20231211,133900,27743665,4390,4390,4390,4390,0
20231211,133800,27743665,4390,4390,4390,4390,0
20231211,133700,27743665,4390,4390,4390,4390,0
20231211,133600,27743665,4390,4390,4390,4390,0
20231211,133500,27743665,4390,4390,4390,4390,0
20231211,133400,27743665,4390,4390,4390,4390,0
20231211,133300,27743665,4390,4390,4390,4390,30
20231211,133200,27611965,4415,4415,4415,4415,0
20231211,133100,27611965,4415,4415,4415,4415,0
20231211,133000,27611965,4415,4415,4415,4415,0
20231211,132900,27611965,4415,4415,4415,4415,0
20231211,132800,27611965,4415,4415,4415,4415,0
20231211,132700,27611965,4415,4415,4415,4415,0
20231211,132600,27611965,4415,4415,4415,4415,0
20231211,132500,27611965,4415,4415,4415,4415,0
20231211,132400,27611965,4415,4415,4415,4415,0
20231211,132300,27611965,4415,4415,4415,4415,0
20231211,132200,27611965,4415,4415,4415,4415,0
20231211,132100,27611965,4415,4415,4415,4415,0
20231211,132000,27611965,4415,4415,4415,4415,0
20231211,131900,27611965,4415,4415,4415,4415,0
20231211,131800,27611965,4415,4415,4415,4415,0
20231211,131700,27611965,4415,4415,4415,4415,0
20231211,131600,27611965,4415,4415,4415,4415,0
20231211,131500,27611965,4415,4415,4415,4415,0
20231211,131400,27611965,4415,4415,4415,4415,0
20231211,131300,27611965,4415,4415,4415,4415,0
20231211,131200,27611965,4415,4415,4415,4415,0
20231211,131100,27611965,4415,4415,4415,4415,0
20231211,131000,27611965,4415,4415,4415,4415,0
20231211,130900,27611965,4415,4415,4415,4415,0
20231211,130800,27611965,4415,4415,4415,4415,0
20231211,130700,27611965,4415,4415,4415,4415,0
20231211,130600,27611965,4415,4415,4415,4415,0
20231211,130500,27611965,4415,4415,4415,4415,0
20231211,130400,27611965,4415,4415,4415,4415,0
20231211,130300,27611965,4415,4415,4415,4415,0
20231211,130200,27611965,4415,4415,4415,4415,0
20231211,130100,27611965,4415,4415,4415,4415,0
20231211,130000,27611965,4415,4415,4415,4415,0
20231211,125900,27611965,4415,4415,4415,4415,0
20231211,125800,27611965,4415,4415,4415,4415,0
20231211,125700,27611965,4415,4415,4415,4415,0
20231211,125600,27611965,4415,4415,4415,4415,0
20231211,125500,27611965,4415,4415,4415,4415,0
20231211,125400,27611965,4415,4415,4415,4415,0
20231211,125300,27611965,4415,4415,4415,4415,0
20231211,125200,27611965,4415,4415,4415,4415,0
20231211,125100,27611965,4415,4415,4415,4415,0
20231211,125000,27611965,4415,4415,4415,4415,0
20231211,124900,27611965,4415,4415,4415,4415,0
20231211,124800,27611965,4415,4415,4415,4415,0
20231211,124700,27611965,4415,4415,4415,4415,0
20231211,124600,27611965,4415,4415,4415,4415,0
20231211,124500,27611965,4415,4415,4415,4415,0
20231211,124400,27611965,4415,4415,4415,4415,0
20231211,124300,27611965,4415,4415,4415,4415,2
20231211,124200,27603135,4415,4415,4415,4415,3
20231211,124100,27589890,4415,4415,4415,4415,120
20231211,124000,27060090,4415,4415,4415,4415,0
20231211,123900,27060090,4415,4400,4415,4400,650
20231211,123800,24193005,4400,4400,4400,4400,0
20231211,123700,24193005,4400,4400,4400,4400,0
20231211,123600,24193005,4400,4400,4400,4400,0
20231211,123500,24193005,4400,4400,4400,4400,0
20231211,123400,24193005,4400,4400,4400,4400,0
20231211,123300,24193005,4400,4400,4400,4400,0
20231211,123200,24193005,4400,4400,4400,4400,0
20231211,123100,24193005,4400,4400,4400,4400,0
20231211,123000,24193005,4400,4400,4400,4400,0
20231211,122900,24193005,4400,4400,4400,4400,0
20231211,122800,24193005,4400,4400,4400,4400,0
20231211,122700,24193005,4400,4400,4400,4400,0
20231211,122600,24193005,4400,4400,4400,4400,0
20231211,122500,24193005,4400,4400,4400,4400,0
20231211,122400,24193005,4400,4400,4400,4400,0
20231211,122300,24193005,4400,4400,4400,4400,0
20231211,122200,24193005,4400,4400,4400,4400,0
20231211,122100,24193005,4400,4400,4400,4400,0
20231211,122000,24193005,4400,4400,4400,4400,0
20231211,121900,24193005,4400,4400,4400,4400,0
20231211,121800,24193005,4400,4400,4400,4400,5
20231211,121700,24171005,4405,4405,4405,4405,0
20231211,121600,24171005,4405,4405,4405,4405,0
20231211,121500,24171005,4405,4405,4405,4405,0
20231211,121400,24171005,4405,4405,4405,4405,0
20231211,121300,24171005,4405,4405,4405,4405,0
20231211,121200,24171005,4405,4405,4405,4405,0
20231211,121100,24171005,4405,4405,4405,4405,0
20231211,121000,24171005,4405,4405,4405,4405,0
20231211,120900,24171005,4405,4405,4405,4405,0
20231211,120800,24171005,4405,4405,4405,4405,0
20231211,120700,24171005,4405,4405,4405,4405,3
20231211,120600,24157790,4405,4405,4405,4405,16
20231211,120500,24087310,4410,4410,4410,4410,0
20231211,120400,24087310,4410,4410,4410,4410,13
20231211,120300,24029980,4435,4435,4435,4435,0
20231211,120200,24029980,4435,4435,4435,4435,0
20231211,120100,24029980,4435,4435,4435,4435,0
20231211,120000,24029980,4435,4435,4435,4435,0
20231211,115900,24029980,4435,4435,4435,4435,0
20231211,115800,24029980,4435,4435,4435,4435,0
20231211,115700,24029980,4435,4435,4435,4435,0
20231211,115600,24029980,4435,4435,4435,4435,0
20231211,115500,24029980,4435,4435,4435,4435,0
20231211,115400,24029980,4435,4435,4435,4435,0
20231211,115300,24029980,4435,4435,4435,4435,0
20231211,115200,24029980,4435,4435,4435,4435,0
20231211,115100,24029980,4435,4435,4435,4435,0
20231211,115000,24029980,4435,4435,4435,4435,0
20231211,114900,24029980,4435,4435,4435,4435,0
20231211,114800,24029980,4435,4435,4435,4435,0
20231211,114700,24029980,4435,4435,4435,4435,0
20231211,114600,24029980,4435,4435,4435,4435,0
20231211,114500,24029980,4435,4435,4435,4435,0
20231211,114400,24029980,4435,4435,4435,4435,0
20231211,114300,24029980,4435,4435,4435,4435,0
20231211,114200,24029980,4435,4435,4435,4435,0
20231211,114100,24029980,4435,4435,4435,4435,0
20231211,114000,24029980,4435,4435,4435,4435,0
20231211,113900,24029980,4435,4435,4435,4435,0
20231211,113800,24029980,4435,4435,4435,4435,0
20231211,113700,24029980,4435,4435,4435,4435,0
20231211,113600,24029980,4435,4435,4435,4435,0
20231211,113500,24029980,4435,4435,4435,4435,0
20231211,113400,24029980,4435,4435,4435,4435,0
20231211,113300,24029980,4435,4435,4435,4435,0
20231211,113200,24029980,4435,4435,4435,4435,0
20231211,113100,24029980,4435,4435,4435,4435,0
20231211,113000,24029980,4435,4435,4435,4435,0
20231211,112900,24029980,4435,4435,4435,4435,0
20231211,112800,24029980,4435,4435,4435,4435,0
20231211,112700,24029980,4435,4435,4435,4435,0
20231211,112600,24029980,4435,4435,4435,4435,0
20231211,112500,24029980,4435,4435,4435,4435,0
20231211,112400,24029980,4435,4435,4435,4435,0
20231211,112300,24029980,4435,4435,4435,4435,0
20231211,112200,24029980,4435,4435,4435,4435,0
20231211,112100,24029980,4435,4435,4435,4435,0
20231211,112000,24029980,4435,4435,4435,4435,0
20231211,111900,24029980,4435,4435,4435,4435,0
20231211,111800,24029980,4435,4435,4435,4435,0
20231211,111700,24029980,4435,4435,4435,4435,0
20231211,111600,24029980,4435,4435,4435,4435,0
20231211,111500,24029980,4435,4435,4435,4435,0
20231211,111400,24029980,4435,4425,4435,4425,251
20231211,111300,22917420,4370,4370,4370,4370,0
20231211,111200,22917420,4370,4425,4425,4370,270
20231211,111100,21733615,4430,4430,4430,4430,0
20231211,111000,21733615,4430,4425,4430,4425,11
20231211,110900,21684935,4425,4410,4425,4410,72
20231211,110800,21367050,4425,4425,4425,4425,0
20231211,110700,21367050,4425,4425,4425,4425,0
20231211,110600,21367050,4425,4425,4425,4425,0
20231211,110500,21367050,4425,4425,4425,4425,0
20231211,110400,21367050,4425,4425,4425,4425,0
20231211,110300,21367050,4425,4425,4425,4425,0
20231211,110200,21367050,4425,4425,4425,4425,0
20231211,110100,21367050,4425,4425,4425,4425,0
20231211,110000,21367050,4425,4425,4425,4425,0
20231211,105900,21367050,4425,4425,4425,4425,0
20231211,105800,21367050,4425,4425,4425,4425,0
20231211,105700,21367050,4425,4425,4425,4425,0
20231211,105600,21367050,4425,4425,4425,4425,0
20231211,105500,21367050,4425,4425,4425,4425,0
20231211,105400,21367050,4425,4425,4425,4425,0
20231211,105300,21367050,4425,4425,4425,4425,0
20231211,105200,21367050,4425,4425,4425,4425,0
20231211,105100,21367050,4425,4425,4425,4425,0
20231211,105000,21367050,4425,4425,4425,4425,0
20231211,104900,21367050,4425,4425,4425,4425,0
20231211,104800,21367050,4425,4425,4425,4425,0
20231211,104700,21367050,4425,4425,4425,4425,0
20231211,104600,21367050,4425,4425,4425,4425,0
20231211,104500,21367050,4425,4425,4425,4425,0
20231211,104400,21367050,4425,4425,4425,4425,0
20231211,104300,21367050,4425,4425,4425,4425,0
20231211,104200,21367050,4425,4425,4425,4425,0
20231211,104100,21367050,4425,4425,4425,4425,0
20231211,104000,21367050,4425,4425,4425,4425,0
20231211,103900,21367050,4425,4425,4425,4425,0
20231211,103800,21367050,4425,4395,4425,4370,276
20231211,103700,20158470,4435,4435,4435,4435,0
20231211,103600,20158470,4435,4435,4435,4435,0
20231211,103500,20158470,4435,4435,4435,4435,1
20231211,103400,20154035,4380,4380,4380,4380,0
20231211,103300,20154035,4380,4380,4380,4380,0
20231211,103200,20154035,4380,4410,4410,4380,565
20231211,103100,17668680,4440,4440,4440,4440,0
20231211,103000,17668680,4440,4440,4440,4440,0
20231211,102900,17668680,4440,4440,4440,4440,0
20231211,102800,17668680,4440,4440,4440,4440,0
20231211,102700,17668680,4440,4440,4440,4440,0
20231211,102600,17668680,4440,4440,4440,4440,0
20231211,102500,17668680,4440,4440,4440,4440,1
20231211,102400,17664240,4440,4440,4440,4440,0
20231211,102300,17664240,4440,4440,4440,4440,0
20231211,102200,17664240,4440,4440,4440,4440,0
20231211,102100,17664240,4440,4440,4440,4440,0
20231211,102000,17664240,4440,4440,4440,4440,0
20231211,101900,17664240,4440,4440,4440,4440,0
20231211,101800,17664240,4440,4440,4440,4440,0
20231211,101700,17664240,4440,4440,4440,4440,0
20231211,101600,17664240,4440,4440,4440,4440,0
20231211,101500,17664240,4440,4440,4440,4440,0
20231211,101400,17664240,4440,4440,4440,4440,0
20231211,101300,17664240,4440,4440,4440,4440,0
20231211,101200,17664240,4440,4440,4440,4440,0
20231211,101100,17664240,4440,4440,4440,4440,0
20231211,101000,17664240,4440,4440,4440,4440,0
20231211,100900,17664240,4440,4440,4440,4440,1
20231211,100800,17659800,4405,4405,4405,4405,0
20231211,100700,17659800,4405,4405,4405,4405,0
20231211,100600,17659800,4405,4410,4410,4405,107
20231211,100500,17188435,4440,4440,4440,4440,2
20231211,100400,17179555,4440,4440,4440,4440,0
20231211,100300,17179555,4440,4440,4440,4440,2
20231211,100200,17170675,4440,4440,4440,4440,0
20231211,100100,17170675,4440,4440,4440,4440,0
20231211,100000,17170675,4440,4440,4440,4440,36
20231211,095900,17010835,4440,4440,4440,4440,1
20231211,095800,17006395,4440,4440,4440,4440,0
20231211,095700,17006395,4440,4440,4440,4440,0
20231211,095600,17006395,4440,4440,4440,4440,0
20231211,095500,17006395,4440,4440,4440,4440,0
20231211,095400,17006395,4440,4440,4440,4440,0
20231211,095300,17006395,4440,4440,4440,4440,0
20231211,095200,17006395,4440,4440,4440,4440,0
20231211,095100,17006395,4440,4440,4440,4440,0
20231211,095000,17006395,4440,4440,4440,4440,0
20231211,094900,17006395,4440,4440,4440,4440,0
20231211,094800,17006395,4440,4440,4440,4440,0
20231211,094700,17006395,4440,4440,4440,4440,0
20231211,094600,17006395,4440,4440,4440,4440,0
20231211,094500,17006395,4440,4440,4440,4440,0
20231211,094400,17006395,4440,4440,4440,4440,0
20231211,094300,17006395,4440,4440,4440,4440,0
20231211,094200,17006395,4440,4440,4440,4440,2
20231211,094100,16997515,4440,4440,4440,4440,1
20231211,094000,16993075,4440,4440,4440,4440,0
20231211,093900,16993075,4440,4440,4440,4440,0
20231211,093800,16993075,4440,4440,4440,4440,0
20231211,093700,16993075,4440,4440,4440,4440,2
20231211,093600,16984195,4415,4415,4415,4415,0
20231211,093500,16984195,4415,4415,4415,4415,0
20231211,093400,16984195,4415,4415,4415,4415,0
20231211,093300,16984195,4415,4415,4415,4415,0
20231211,093200,16984195,4415,4415,4415,4415,1
20231211,093100,16979780,4370,4485,4485,4370,816
20231211,093000,13394190,4485,4480,4485,4480,20
20231211,092900,13304540,4500,4500,4500,4500,1
20231211,092800,13300040,4475,4475,4475,4475,0
20231211,092700,13300040,4475,4475,4475,4475,546
20231211,092600,10856690,4475,4475,4475,4475,0
20231211,092500,10856690,4475,4475,4475,4475,0
20231211,092400,10856690,4475,4475,4475,4475,0
20231211,092300,10856690,4475,4480,4480,4475,20
20231211,092200,10767140,4485,4485,4485,4485,20
20231211,092100,10677440,4490,4490,4490,4490,0
20231211,092000,10677440,4490,4490,4490,4490,0
20231211,091900,10677440,4490,4490,4490,4490,0
20231211,091800,10677440,4490,4490,4490,4490,17
20231211,091700,10601110,4505,4505,4505,4505,741
20231211,091600,7262905,4510,4510,4510,4510,19
20231211,091500,7177215,4510,4510,4510,4510,50
20231211,091400,6951715,4505,4510,4510,4405,311
20231211,091300,5557505,4505,4600,4600,4505,647
20231211,091200,2581530,4600,4600,4600,4600,0
20231211,091100,2581530,4600,4435,4600,4435,238
20231211,091000,1500370,4375,4375,4375,4375,0
20231211,090900,1500370,4375,4375,4375,4375,0
20231211,090800,1500370,4375,4375,4375,4375,0
20231211,090700,1500370,4375,4375,4375,4375,0
20231211,090600,1500370,4375,4375,4375,4375,0
20231211,090500,1500370,4375,4375,4375,4375,0
20231211,090400,1500370,4375,4380,4380,4375,160
20231211,090300,799710,4370,4370,4370,4370,0
20231211,090200,799710,4370,4370,4370,4370,0
20231211,090100,799710,4370,4370,4370,4370,0
20231211,090000,799710,4370,4370,4370,4370,183