KissMeData/208350/min/candle-20231214.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231214,203300,20168295,4280,4280,4280,4280,113
20231214,203200,20168295,4280,4280,4280,4280,0
20231214,203100,20168295,4280,4280,4280,4280,0
20231214,203000,20168295,4280,4280,4280,4280,0
20231214,202900,20168295,4280,4280,4280,4280,0
20231214,202800,20168295,4280,4280,4280,4280,0
20231214,202700,20168295,4280,4280,4280,4280,0
20231214,202600,20168295,4280,4280,4280,4280,0
20231214,202500,20168295,4280,4280,4280,4280,0
20231214,202400,20168295,4280,4280,4280,4280,0
20231214,202300,20168295,4280,4280,4280,4280,0
20231214,202200,20168295,4280,4280,4280,4280,0
20231214,202100,20168295,4280,4280,4280,4280,0
20231214,202000,20168295,4280,4280,4280,4280,0
20231214,201900,20168295,4280,4280,4280,4280,0
20231214,201800,20168295,4280,4280,4280,4280,0
20231214,201700,20168295,4280,4280,4280,4280,0
20231214,201600,20168295,4280,4280,4280,4280,0
20231214,201500,20168295,4280,4280,4280,4280,0
20231214,201400,20168295,4280,4280,4280,4280,0
20231214,201300,20168295,4280,4280,4280,4280,0
20231214,201200,20168295,4280,4280,4280,4280,0
20231214,201100,20168295,4280,4280,4280,4280,0
20231214,201000,20168295,4280,4280,4280,4280,0
20231214,200900,20168295,4280,4280,4280,4280,0
20231214,200800,20168295,4280,4280,4280,4280,0
20231214,200700,20168295,4280,4280,4280,4280,0
20231214,200600,20168295,4280,4280,4280,4280,0
20231214,200500,20168295,4280,4280,4280,4280,0
20231214,200400,20168295,4280,4280,4280,4280,0
20231214,200300,20168295,4280,4280,4280,4280,113
20231214,200200,20168295,4280,4280,4280,4280,0
20231214,200100,20168295,4280,4280,4280,4280,0
20231214,200000,20168295,4280,4280,4280,4280,0
20231214,195900,20168295,4280,4280,4280,4280,0
20231214,195800,20168295,4280,4280,4280,4280,0
20231214,195700,20168295,4280,4280,4280,4280,0
20231214,195600,20168295,4280,4280,4280,4280,0
20231214,195500,20168295,4280,4280,4280,4280,0
20231214,195400,20168295,4280,4280,4280,4280,0
20231214,195300,20168295,4280,4280,4280,4280,0
20231214,195200,20168295,4280,4280,4280,4280,0
20231214,195100,20168295,4280,4280,4280,4280,0
20231214,195000,20168295,4280,4280,4280,4280,0
20231214,194900,20168295,4280,4280,4280,4280,0
20231214,194800,20168295,4280,4280,4280,4280,0
20231214,194700,20168295,4280,4280,4280,4280,0
20231214,194600,20168295,4280,4280,4280,4280,0
20231214,194500,20168295,4280,4280,4280,4280,0
20231214,194400,20168295,4280,4280,4280,4280,0
20231214,194300,20168295,4280,4280,4280,4280,0
20231214,194200,20168295,4280,4280,4280,4280,0
20231214,194100,20168295,4280,4280,4280,4280,0
20231214,194000,20168295,4280,4280,4280,4280,0
20231214,193900,20168295,4280,4280,4280,4280,0
20231214,193800,20168295,4280,4280,4280,4280,0
20231214,193700,20168295,4280,4280,4280,4280,0
20231214,193600,20168295,4280,4280,4280,4280,0
20231214,193500,20168295,4280,4280,4280,4280,0
20231214,193400,20168295,4280,4280,4280,4280,0
20231214,193300,20168295,4280,4280,4280,4280,113
20231214,193200,20168295,4280,4280,4280,4280,0
20231214,193100,20168295,4280,4280,4280,4280,0
20231214,193000,20168295,4280,4280,4280,4280,0
20231214,192900,20168295,4280,4280,4280,4280,0
20231214,192800,20168295,4280,4280,4280,4280,0
20231214,192700,20168295,4280,4280,4280,4280,0
20231214,192600,20168295,4280,4280,4280,4280,0
20231214,192500,20168295,4280,4280,4280,4280,0
20231214,192400,20168295,4280,4280,4280,4280,0
20231214,192300,20168295,4280,4280,4280,4280,0
20231214,192200,20168295,4280,4280,4280,4280,0
20231214,192100,20168295,4280,4280,4280,4280,0
20231214,192000,20168295,4280,4280,4280,4280,0
20231214,191900,20168295,4280,4280,4280,4280,0
20231214,191800,20168295,4280,4280,4280,4280,0
20231214,191700,20168295,4280,4280,4280,4280,0
20231214,191600,20168295,4280,4280,4280,4280,0
20231214,191500,20168295,4280,4280,4280,4280,0
20231214,191400,20168295,4280,4280,4280,4280,0
20231214,191300,20168295,4280,4280,4280,4280,0
20231214,191200,20168295,4280,4280,4280,4280,0
20231214,191100,20168295,4280,4280,4280,4280,0
20231214,191000,20168295,4280,4280,4280,4280,0
20231214,190900,20168295,4280,4280,4280,4280,0
20231214,190800,20168295,4280,4280,4280,4280,0
20231214,190700,20168295,4280,4280,4280,4280,0
20231214,190600,20168295,4280,4280,4280,4280,0
20231214,190500,20168295,4280,4280,4280,4280,0
20231214,190400,20168295,4280,4280,4280,4280,0
20231214,190300,20168295,4280,4280,4280,4280,113
20231214,190200,20168295,4280,4280,4280,4280,0
20231214,190100,20168295,4280,4280,4280,4280,0
20231214,190000,20168295,4280,4280,4280,4280,0
20231214,185900,20168295,4280,4280,4280,4280,0
20231214,185800,20168295,4280,4280,4280,4280,0
20231214,185700,20168295,4280,4280,4280,4280,0
20231214,185600,20168295,4280,4280,4280,4280,0
20231214,185500,20168295,4280,4280,4280,4280,0
20231214,185400,20168295,4280,4280,4280,4280,0
20231214,185300,20168295,4280,4280,4280,4280,0
20231214,185200,20168295,4280,4280,4280,4280,0
20231214,185100,20168295,4280,4280,4280,4280,0
20231214,185000,20168295,4280,4280,4280,4280,0
20231214,184900,20168295,4280,4280,4280,4280,0
20231214,184800,20168295,4280,4280,4280,4280,0
20231214,184700,20168295,4280,4280,4280,4280,0
20231214,184600,20168295,4280,4280,4280,4280,0
20231214,184500,20168295,4280,4280,4280,4280,0
20231214,184400,20168295,4280,4280,4280,4280,0
20231214,184300,20168295,4280,4280,4280,4280,0
20231214,184200,20168295,4280,4280,4280,4280,0
20231214,184100,20168295,4280,4280,4280,4280,0
20231214,184000,20168295,4280,4280,4280,4280,0
20231214,183900,20168295,4280,4280,4280,4280,0
20231214,183800,20168295,4280,4280,4280,4280,0
20231214,183700,20168295,4280,4280,4280,4280,0
20231214,183600,20168295,4280,4280,4280,4280,0
20231214,183500,20168295,4280,4280,4280,4280,0
20231214,183400,20168295,4280,4280,4280,4280,0
20231214,183300,20168295,4280,4280,4280,4280,113
20231214,183200,20168295,4280,4280,4280,4280,0
20231214,183100,20168295,4280,4280,4280,4280,0
20231214,183000,20168295,4280,4280,4280,4280,0
20231214,182900,20168295,4280,4280,4280,4280,0
20231214,182800,20168295,4280,4280,4280,4280,0
20231214,182700,20168295,4280,4280,4280,4280,0
20231214,182600,20168295,4280,4280,4280,4280,0
20231214,182500,20168295,4280,4280,4280,4280,0
20231214,182400,20168295,4280,4280,4280,4280,0
20231214,182300,20168295,4280,4280,4280,4280,0
20231214,182200,20168295,4280,4280,4280,4280,0
20231214,182100,20168295,4280,4280,4280,4280,0
20231214,182000,20168295,4280,4280,4280,4280,0
20231214,181900,20168295,4280,4280,4280,4280,0
20231214,181800,20168295,4280,4280,4280,4280,0
20231214,181700,20168295,4280,4280,4280,4280,0
20231214,181600,20168295,4280,4280,4280,4280,0
20231214,181500,20168295,4280,4280,4280,4280,0
20231214,181400,20168295,4280,4280,4280,4280,0
20231214,181300,20168295,4280,4280,4280,4280,0
20231214,181200,20168295,4280,4280,4280,4280,0
20231214,181100,20168295,4280,4280,4280,4280,0
20231214,181000,20168295,4280,4280,4280,4280,0
20231214,180900,20168295,4280,4280,4280,4280,0
20231214,180800,20168295,4280,4280,4280,4280,0
20231214,180700,20168295,4280,4280,4280,4280,0
20231214,180600,20168295,4280,4280,4280,4280,0
20231214,180500,20168295,4280,4280,4280,4280,0
20231214,180400,20168295,4280,4280,4280,4280,0
20231214,180300,20168295,4280,4280,4280,4280,113
20231214,180200,20168295,4280,4280,4280,4280,0
20231214,180100,20168295,4280,4280,4280,4280,0
20231214,180000,20168295,4280,4280,4280,4280,0
20231214,175900,20168295,4280,4280,4280,4280,0
20231214,175800,20168295,4280,4280,4280,4280,0
20231214,175700,20168295,4280,4280,4280,4280,0
20231214,175600,20168295,4280,4280,4280,4280,0
20231214,175500,20168295,4280,4280,4280,4280,0
20231214,175400,20168295,4280,4280,4280,4280,0
20231214,175300,20168295,4280,4280,4280,4280,0
20231214,175200,20168295,4280,4280,4280,4280,0
20231214,175100,20168295,4280,4280,4280,4280,0
20231214,175000,20168295,4280,4280,4280,4280,0
20231214,174900,20168295,4280,4280,4280,4280,0
20231214,174800,20168295,4280,4280,4280,4280,0
20231214,174700,20168295,4280,4280,4280,4280,0
20231214,174600,20168295,4280,4280,4280,4280,0
20231214,174500,20168295,4280,4280,4280,4280,0
20231214,174400,20168295,4280,4280,4280,4280,0
20231214,174300,20168295,4280,4280,4280,4280,0
20231214,174200,20168295,4280,4280,4280,4280,0
20231214,174100,20168295,4280,4280,4280,4280,0
20231214,174000,20168295,4280,4280,4280,4280,0
20231214,173900,20168295,4280,4280,4280,4280,0
20231214,173800,20168295,4280,4280,4280,4280,0
20231214,173700,20168295,4280,4280,4280,4280,0
20231214,173600,20168295,4280,4280,4280,4280,0
20231214,173500,20168295,4280,4280,4280,4280,0
20231214,173400,20168295,4280,4280,4280,4280,0
20231214,173300,20168295,4280,4280,4280,4280,113
20231214,173200,20168295,4280,4280,4280,4280,0
20231214,173100,20168295,4280,4280,4280,4280,0
20231214,173000,20168295,4280,4280,4280,4280,0
20231214,172900,20168295,4280,4280,4280,4280,0
20231214,172800,20168295,4280,4280,4280,4280,0
20231214,172700,20168295,4280,4280,4280,4280,0
20231214,172600,20168295,4280,4280,4280,4280,0
20231214,172500,20168295,4280,4280,4280,4280,0
20231214,172400,20168295,4280,4280,4280,4280,0
20231214,172300,20168295,4280,4280,4280,4280,0
20231214,172200,20168295,4280,4280,4280,4280,0
20231214,172100,20168295,4280,4280,4280,4280,0
20231214,172000,20168295,4280,4280,4280,4280,0
20231214,171900,20168295,4280,4280,4280,4280,0
20231214,171800,20168295,4280,4280,4280,4280,0
20231214,171700,20168295,4280,4280,4280,4280,0
20231214,171600,20168295,4280,4280,4280,4280,0
20231214,171500,20168295,4280,4280,4280,4280,0
20231214,171400,20168295,4280,4280,4280,4280,0
20231214,171300,20168295,4280,4280,4280,4280,0
20231214,171200,20168295,4280,4280,4280,4280,0
20231214,171100,20168295,4280,4280,4280,4280,0
20231214,171000,20168295,4280,4280,4280,4280,0
20231214,170900,20168295,4280,4280,4280,4280,0
20231214,170800,20168295,4280,4280,4280,4280,0
20231214,170700,20168295,4280,4280,4280,4280,0
20231214,170600,20168295,4280,4280,4280,4280,0
20231214,170500,20168295,4280,4280,4280,4280,0
20231214,170400,20168295,4280,4280,4280,4280,0
20231214,170300,20168295,4280,4280,4280,4280,113
20231214,170200,20168295,4280,4280,4280,4280,0
20231214,170100,20168295,4280,4280,4280,4280,0
20231214,170000,20168295,4280,4280,4280,4280,0
20231214,165900,20168295,4280,4280,4280,4280,0
20231214,165800,20168295,4280,4280,4280,4280,0
20231214,165700,20168295,4280,4280,4280,4280,0
20231214,165600,20168295,4280,4280,4280,4280,0
20231214,165500,20168295,4280,4280,4280,4280,0
20231214,165400,20168295,4280,4280,4280,4280,0
20231214,165300,20168295,4280,4280,4280,4280,0
20231214,165200,20168295,4280,4280,4280,4280,0
20231214,165100,20168295,4280,4280,4280,4280,0
20231214,165000,20168295,4280,4280,4280,4280,0
20231214,164900,20168295,4280,4280,4280,4280,0
20231214,164800,20168295,4280,4280,4280,4280,0
20231214,164700,20168295,4280,4280,4280,4280,0
20231214,164600,20168295,4280,4280,4280,4280,0
20231214,164500,20168295,4280,4280,4280,4280,0
20231214,164400,20168295,4280,4280,4280,4280,0
20231214,164300,20168295,4280,4280,4280,4280,0
20231214,164200,20168295,4280,4280,4280,4280,0
20231214,164100,20168295,4280,4280,4280,4280,0
20231214,164000,20168295,4280,4280,4280,4280,0
20231214,163900,20168295,4280,4280,4280,4280,0
20231214,163800,20168295,4280,4280,4280,4280,0
20231214,163700,20168295,4280,4280,4280,4280,0
20231214,163600,20168295,4280,4280,4280,4280,0
20231214,163500,20168295,4280,4280,4280,4280,0
20231214,163400,20168295,4280,4280,4280,4280,0
20231214,163300,20168295,4280,4280,4280,4280,113
20231214,163200,20168295,4280,4280,4280,4280,0
20231214,163100,20168295,4280,4280,4280,4280,0
20231214,163000,20168295,4280,4280,4280,4280,0
20231214,162900,20168295,4280,4280,4280,4280,0
20231214,162800,20168295,4280,4280,4280,4280,0
20231214,162700,20168295,4280,4280,4280,4280,0
20231214,162600,20168295,4280,4280,4280,4280,0
20231214,162500,20168295,4280,4280,4280,4280,0
20231214,162400,20168295,4280,4280,4280,4280,0
20231214,162300,20168295,4280,4280,4280,4280,0
20231214,162200,20168295,4280,4280,4280,4280,0
20231214,162100,20168295,4280,4280,4280,4280,0
20231214,162000,20168295,4280,4280,4280,4280,0
20231214,161900,20168295,4280,4280,4280,4280,0
20231214,161800,20168295,4280,4280,4280,4280,0
20231214,161700,20168295,4280,4280,4280,4280,0
20231214,161600,20168295,4280,4280,4280,4280,0
20231214,161500,20168295,4280,4280,4280,4280,0
20231214,161400,20168295,4280,4280,4280,4280,0
20231214,161300,20168295,4280,4280,4280,4280,0
20231214,161200,20168295,4280,4280,4280,4280,0
20231214,161100,20168295,4280,4280,4280,4280,0
20231214,161000,20168295,4280,4280,4280,4280,0
20231214,160900,20168295,4280,4280,4280,4280,0
20231214,160800,20168295,4280,4280,4280,4280,0
20231214,160700,20168295,4280,4280,4280,4280,0
20231214,160600,20168295,4280,4280,4280,4280,0
20231214,160500,20168295,4280,4280,4280,4280,0
20231214,160400,20168295,4280,4280,4280,4280,0
20231214,160300,20168295,4280,4280,4280,4280,113
20231214,160200,20168295,4280,4280,4280,4280,0
20231214,160100,20168295,4280,4280,4280,4280,0
20231214,160000,20168295,4280,4280,4280,4280,0
20231214,155900,20168295,4280,4280,4280,4280,0
20231214,155800,20168295,4280,4280,4280,4280,0
20231214,155700,20168295,4280,4280,4280,4280,0
20231214,155600,20168295,4280,4280,4280,4280,0
20231214,155500,20168295,4280,4280,4280,4280,0
20231214,155400,20168295,4280,4280,4280,4280,0
20231214,155300,20168295,4280,4280,4280,4280,0
20231214,155200,20168295,4280,4280,4280,4280,0
20231214,155100,20168295,4280,4280,4280,4280,0
20231214,155000,20168295,4280,4280,4280,4280,0
20231214,154900,20168295,4280,4280,4280,4280,0
20231214,154800,20168295,4280,4280,4280,4280,0
20231214,154700,20168295,4280,4280,4280,4280,0
20231214,154600,20168295,4280,4280,4280,4280,0
20231214,154500,20168295,4280,4280,4280,4280,0
20231214,154400,20168295,4280,4280,4280,4280,0
20231214,154300,20168295,4280,4280,4280,4280,0
20231214,154200,20168295,4280,4280,4280,4280,0
20231214,154100,20168295,4280,4280,4280,4280,0
20231214,154000,20168295,4280,4280,4280,4280,0
20231214,153900,20168295,4280,4280,4280,4280,0
20231214,153800,20168295,4280,4280,4280,4280,0
20231214,153700,20168295,4280,4280,4280,4280,0
20231214,153600,20168295,4280,4280,4280,4280,0
20231214,153500,20168295,4280,4280,4280,4280,0
20231214,153400,20168295,4280,4280,4280,4280,0
20231214,153300,20168295,4280,4280,4280,4280,113
20231214,153200,20168295,4280,4280,4280,4280,0
20231214,153100,20168295,4280,4280,4280,4280,0
20231214,153000,20168295,4280,4280,4280,4280,113
20231214,152900,19684655,4270,4270,4270,4270,0
20231214,152800,19684655,4270,4270,4270,4270,0
20231214,152700,19684655,4270,4270,4270,4270,0
20231214,152600,19684655,4270,4270,4270,4270,0
20231214,152500,19684655,4270,4270,4270,4270,0
20231214,152400,19684655,4270,4270,4270,4270,0
20231214,152300,19684655,4270,4270,4270,4270,0
20231214,152200,19684655,4270,4270,4270,4270,0
20231214,152100,19684655,4270,4270,4270,4270,0
20231214,152000,19684655,4270,4270,4270,4270,0
20231214,151900,19684655,4270,4270,4270,4270,15
20231214,151800,19620605,4290,4290,4290,4290,0
20231214,151700,19620605,4290,4290,4290,4290,0
20231214,151600,19620605,4290,4290,4290,4290,0
20231214,151500,19620605,4290,4290,4290,4290,0
20231214,151400,19620605,4290,4290,4290,4290,0
20231214,151300,19620605,4290,4290,4290,4290,23
20231214,151200,19521935,4290,4290,4290,4290,0
20231214,151100,19521935,4290,4290,4290,4285,33
20231214,151000,19380370,4290,4290,4290,4290,0
20231214,150900,19380370,4290,4290,4290,4290,23
20231214,150800,19281700,4290,4290,4290,4290,0
20231214,150700,19281700,4290,4290,4290,4290,0
20231214,150600,19281700,4290,4290,4290,4290,0
20231214,150500,19281700,4290,4290,4290,4290,0
20231214,150400,19281700,4290,4290,4290,4290,0
20231214,150300,19281700,4290,4290,4290,4290,0
20231214,150200,19281700,4290,4290,4290,4290,0
20231214,150100,19281700,4290,4290,4290,4290,0
20231214,150000,19281700,4290,4290,4290,4290,0
20231214,145900,19281700,4290,4290,4290,4290,0
20231214,145800,19281700,4290,4290,4290,4290,0
20231214,145700,19281700,4290,4290,4290,4290,0
20231214,145600,19281700,4290,4290,4290,4290,0
20231214,145500,19281700,4290,4290,4290,4290,0
20231214,145400,19281700,4290,4290,4290,4290,0
20231214,145300,19281700,4290,4290,4290,4290,0
20231214,145200,19281700,4290,4290,4290,4290,0
20231214,145100,19281700,4290,4290,4290,4290,0
20231214,145000,19281700,4290,4290,4290,4290,0
20231214,144900,19281700,4290,4290,4290,4290,0
20231214,144800,19281700,4290,4290,4290,4290,0
20231214,144700,19281700,4290,4290,4290,4290,0
20231214,144600,19281700,4290,4290,4290,4290,0
20231214,144500,19281700,4290,4290,4290,4290,0
20231214,144400,19281700,4290,4290,4290,4290,0
20231214,144300,19281700,4290,4290,4290,4290,0
20231214,144200,19281700,4290,4290,4290,4290,0
20231214,144100,19281700,4290,4290,4290,4290,0
20231214,144000,19281700,4290,4290,4290,4290,0
20231214,143900,19281700,4290,4290,4290,4290,0
20231214,143800,19281700,4290,4290,4290,4290,0
20231214,143700,19281700,4290,4270,4290,4270,73
20231214,143600,18969540,4270,4270,4270,4270,0
20231214,143500,18969540,4270,4270,4270,4270,0
20231214,143400,18969540,4270,4270,4270,4270,0
20231214,143300,18969540,4270,4270,4270,4270,0
20231214,143200,18969540,4270,4270,4270,4270,0
20231214,143100,18969540,4270,4270,4270,4270,0
20231214,143000,18969540,4270,4270,4270,4270,0
20231214,142900,18969540,4270,4270,4270,4270,0
20231214,142800,18969540,4270,4270,4270,4270,0
20231214,142700,18969540,4270,4270,4270,4270,0
20231214,142600,18969540,4270,4270,4270,4270,0
20231214,142500,18969540,4270,4270,4270,4270,0
20231214,142400,18969540,4270,4270,4270,4270,0
20231214,142300,18969540,4270,4270,4270,4270,0
20231214,142200,18969540,4270,4270,4270,4270,0
20231214,142100,18969540,4270,4270,4270,4270,0
20231214,142000,18969540,4270,4270,4270,4270,0
20231214,141900,18969540,4270,4270,4270,4270,0
20231214,141800,18969540,4270,4270,4270,4270,0
20231214,141700,18969540,4270,4270,4270,4270,0
20231214,141600,18969540,4270,4270,4270,4270,0
20231214,141500,18969540,4270,4270,4270,4270,0
20231214,141400,18969540,4270,4270,4270,4270,0
20231214,141300,18969540,4270,4280,4280,4270,174
20231214,141200,18226115,4270,4270,4270,4270,0
20231214,141100,18226115,4270,4270,4270,4270,0
20231214,141000,18226115,4270,4270,4270,4270,0
20231214,140900,18226115,4270,4270,4270,4270,0
20231214,140800,18226115,4270,4270,4270,4270,0
20231214,140700,18226115,4270,4270,4270,4270,0
20231214,140600,18226115,4270,4270,4270,4270,0
20231214,140500,18226115,4270,4270,4270,4270,0
20231214,140400,18226115,4270,4270,4270,4270,0
20231214,140300,18226115,4270,4270,4270,4270,0
20231214,140200,18226115,4270,4270,4270,4270,0
20231214,140100,18226115,4270,4270,4270,4270,0
20231214,140000,18226115,4270,4270,4270,4270,0
20231214,135900,18226115,4270,4270,4270,4270,0
20231214,135800,18226115,4270,4270,4270,4270,0
20231214,135700,18226115,4270,4270,4270,4270,0
20231214,135600,18226115,4270,4270,4270,4270,0
20231214,135500,18226115,4270,4270,4270,4270,0
20231214,135400,18226115,4270,4270,4270,4270,0
20231214,135300,18226115,4270,4270,4270,4270,0
20231214,135200,18226115,4270,4270,4270,4270,0
20231214,135100,18226115,4270,4280,4280,4270,82
20231214,135000,17875950,4300,4300,4300,4300,0
20231214,134900,17875950,4300,4300,4300,4300,0
20231214,134800,17875950,4300,4300,4300,4300,1
20231214,134700,17871650,4300,4300,4300,4300,0
20231214,134600,17871650,4300,4300,4300,4300,0
20231214,134500,17871650,4300,4300,4300,4300,0
20231214,134400,17871650,4300,4300,4300,4300,0
20231214,134300,17871650,4300,4300,4300,4300,0
20231214,134200,17871650,4300,4300,4300,4300,0
20231214,134100,17871650,4300,4300,4300,4300,0
20231214,134000,17871650,4300,4300,4300,4300,38
20231214,133900,17708250,4300,4300,4300,4300,0
20231214,133800,17708250,4300,4300,4300,4300,0
20231214,133700,17708250,4300,4300,4300,4300,0
20231214,133600,17708250,4300,4300,4300,4300,0
20231214,133500,17708250,4300,4285,4300,4285,200
20231214,133400,16848975,4290,4290,4290,4290,0
20231214,133300,16848975,4290,4290,4290,4290,0
20231214,133200,16848975,4290,4290,4290,4290,0
20231214,133100,16848975,4290,4290,4290,4290,0
20231214,133000,16848975,4290,4290,4290,4290,0
20231214,132900,16848975,4290,4290,4290,4290,0
20231214,132800,16848975,4290,4290,4290,4290,0
20231214,132700,16848975,4290,4290,4290,4290,0
20231214,132600,16848975,4290,4290,4290,4290,0
20231214,132500,16848975,4290,4290,4290,4290,0
20231214,132400,16848975,4290,4290,4290,4290,0
20231214,132300,16848975,4290,4290,4290,4290,0
20231214,132200,16848975,4290,4290,4290,4290,0
20231214,132100,16848975,4290,4290,4290,4290,0
20231214,132000,16848975,4290,4290,4290,4290,0
20231214,131900,16848975,4290,4290,4290,4290,0
20231214,131800,16848975,4290,4290,4290,4290,0
20231214,131700,16848975,4290,4290,4290,4290,0
20231214,131600,16848975,4290,4290,4290,4290,0
20231214,131500,16848975,4290,4290,4290,4290,0
20231214,131400,16848975,4290,4290,4290,4290,0
20231214,131300,16848975,4290,4290,4290,4290,0
20231214,131200,16848975,4290,4290,4290,4290,0
20231214,131100,16848975,4290,4290,4290,4290,0
20231214,131000,16848975,4290,4290,4290,4290,0
20231214,130900,16848975,4290,4290,4290,4290,2
20231214,130800,16840395,4290,4290,4290,4290,0
20231214,130700,16840395,4290,4290,4290,4290,0
20231214,130600,16840395,4290,4290,4290,4290,0
20231214,130500,16840395,4290,4290,4290,4290,0
20231214,130400,16840395,4290,4290,4290,4290,0
20231214,130300,16840395,4290,4290,4290,4290,0
20231214,130200,16840395,4290,4290,4290,4290,0
20231214,130100,16840395,4290,4290,4290,4290,0
20231214,130000,16840395,4290,4290,4290,4290,0
20231214,125900,16840395,4290,4290,4290,4290,0
20231214,125800,16840395,4290,4290,4290,4290,0
20231214,125700,16840395,4290,4290,4290,4290,0
20231214,125600,16840395,4290,4290,4290,4290,0
20231214,125500,16840395,4290,4290,4290,4290,0
20231214,125400,16840395,4290,4290,4290,4290,0
20231214,125300,16840395,4290,4290,4290,4290,0
20231214,125200,16840395,4290,4290,4290,4290,0
20231214,125100,16840395,4290,4290,4290,4290,0
20231214,125000,16840395,4290,4290,4290,4290,0
20231214,124900,16840395,4290,4290,4290,4290,0
20231214,124800,16840395,4290,4290,4290,4290,0
20231214,124700,16840395,4290,4290,4290,4290,0
20231214,124600,16840395,4290,4290,4290,4290,0
20231214,124500,16840395,4290,4290,4290,4290,0
20231214,124400,16840395,4290,4260,4290,4260,48
20231214,124300,16634645,4270,4270,4270,4270,0
20231214,124200,16634645,4270,4270,4270,4270,0
20231214,124100,16634645,4270,4270,4270,4270,1
20231214,124000,16630375,4300,4300,4300,4300,0
20231214,123900,16630375,4300,4300,4300,4300,0
20231214,123800,16630375,4300,4300,4300,4300,0
20231214,123700,16630375,4300,4300,4300,4300,0
20231214,123600,16630375,4300,4300,4300,4300,0
20231214,123500,16630375,4300,4300,4300,4300,0
20231214,123400,16630375,4300,4300,4300,4300,0
20231214,123300,16630375,4300,4300,4300,4300,0
20231214,123200,16630375,4300,4300,4300,4300,0
20231214,123100,16630375,4300,4300,4300,4300,0
20231214,123000,16630375,4300,4300,4300,4300,0
20231214,122900,16630375,4300,4300,4300,4300,0
20231214,122800,16630375,4300,4300,4300,4300,0
20231214,122700,16630375,4300,4300,4300,4300,0
20231214,122600,16630375,4300,4300,4300,4300,0
20231214,122500,16630375,4300,4300,4300,4300,0
20231214,122400,16630375,4300,4300,4300,4300,0
20231214,122300,16630375,4300,4300,4300,4300,0
20231214,122200,16630375,4300,4300,4300,4300,0
20231214,122100,16630375,4300,4300,4300,4300,0
20231214,122000,16630375,4300,4300,4300,4300,0
20231214,121900,16630375,4300,4300,4300,4300,0
20231214,121800,16630375,4300,4300,4300,4300,0
20231214,121700,16630375,4300,4300,4300,4300,0
20231214,121600,16630375,4300,4300,4300,4300,0
20231214,121500,16630375,4300,4300,4300,4300,0
20231214,121400,16630375,4300,4300,4300,4300,0
20231214,121300,16630375,4300,4300,4300,4300,0
20231214,121200,16630375,4300,4300,4300,4300,0
20231214,121100,16630375,4300,4300,4300,4300,0
20231214,121000,16630375,4300,4300,4300,4300,39
20231214,120900,16462675,4300,4300,4300,4300,0
20231214,120800,16462675,4300,4315,4315,4300,176
20231214,120700,15705545,4305,4305,4305,4305,0
20231214,120600,15705545,4305,4305,4305,4305,1
20231214,120500,15701240,4320,4320,4320,4320,0
20231214,120400,15701240,4320,4320,4320,4320,0
20231214,120300,15701240,4320,4320,4320,4320,0
20231214,120200,15701240,4320,4320,4320,4320,0
20231214,120100,15701240,4320,4320,4320,4320,0
20231214,120000,15701240,4320,4320,4320,4320,0
20231214,115900,15701240,4320,4320,4320,4320,0
20231214,115800,15701240,4320,4320,4320,4320,0
20231214,115700,15701240,4320,4320,4320,4320,0
20231214,115600,15701240,4320,4320,4320,4320,0
20231214,115500,15701240,4320,4320,4320,4320,0
20231214,115400,15701240,4320,4320,4320,4320,45
20231214,115300,15506840,4320,4320,4320,4320,0
20231214,115200,15506840,4320,4320,4320,4320,0
20231214,115100,15506840,4320,4320,4320,4320,2
20231214,115000,15498200,4320,4320,4320,4320,0
20231214,114900,15498200,4320,4320,4320,4320,0
20231214,114800,15498200,4320,4320,4320,4320,0
20231214,114700,15498200,4320,4320,4320,4320,0
20231214,114600,15498200,4320,4320,4320,4320,2
20231214,114500,15489560,4320,4320,4320,4320,0
20231214,114400,15489560,4320,4320,4320,4320,0
20231214,114300,15489560,4320,4320,4320,4320,0
20231214,114200,15489560,4320,4320,4320,4320,0
20231214,114100,15489560,4320,4320,4320,4320,2
20231214,114000,15480920,4320,4320,4320,4320,1
20231214,113900,15476600,4320,4320,4320,4320,63
20231214,113800,15204440,4325,4325,4325,4325,0
20231214,113700,15204440,4325,4325,4325,4325,0
20231214,113600,15204440,4325,4325,4325,4325,0
20231214,113500,15204440,4325,4325,4325,4325,0
20231214,113400,15204440,4325,4325,4325,4325,0
20231214,113300,15204440,4325,4325,4325,4325,2
20231214,113200,15195790,4325,4325,4325,4325,2
20231214,113100,15187140,4325,4325,4325,4325,0
20231214,113000,15187140,4325,4325,4325,4325,1
20231214,112900,15182815,4325,4330,4330,4325,5
20231214,112800,15161185,4325,4325,4325,4325,0
20231214,112700,15161185,4325,4325,4325,4325,1
20231214,112600,15156860,4335,4335,4335,4335,0
20231214,112500,15156860,4335,4335,4335,4335,0
20231214,112400,15156860,4335,4335,4335,4335,0
20231214,112300,15156860,4335,4335,4335,4335,0
20231214,112200,15156860,4335,4335,4335,4335,0
20231214,112100,15156860,4335,4335,4335,4335,3
20231214,112000,15143855,4335,4305,4335,4300,101
20231214,111900,14709505,4335,4330,4335,4330,62
20231214,111800,14440890,4335,4325,4335,4325,77
20231214,111700,14107580,4325,4325,4325,4325,0
20231214,111600,14107580,4325,4325,4325,4325,0
20231214,111500,14107580,4325,4325,4335,4325,45
20231214,111400,13912745,4325,4310,4325,4310,84
20231214,111300,13550185,4310,4310,4310,4310,0
20231214,111200,13550185,4310,4310,4310,4310,4
20231214,111100,13532945,4295,4325,4325,4295,5
20231214,111000,13511440,4345,4300,4350,4270,67
20231214,110900,13224030,4300,4300,4300,4300,0
20231214,110800,13224030,4300,4300,4300,4300,0
20231214,110700,13224030,4300,4300,4300,4300,1
20231214,110600,13219730,4290,4290,4290,4290,0
20231214,110500,13219730,4290,4290,4290,4290,0
20231214,110400,13219730,4290,4290,4290,4290,1
20231214,110300,13215440,4290,4290,4290,4290,0
20231214,110200,13215440,4290,4290,4290,4290,0
20231214,110100,13215440,4290,4290,4290,4290,1
20231214,110000,13211150,4290,4290,4290,4290,0
20231214,105900,13211150,4290,4290,4290,4290,0
20231214,105800,13211150,4290,4290,4290,4290,0
20231214,105700,13211150,4290,4290,4290,4290,1
20231214,105600,13206860,4290,4290,4290,4290,0
20231214,105500,13206860,4290,4290,4290,4290,0
20231214,105400,13206860,4290,4290,4290,4290,2
20231214,105300,13198280,4270,4270,4270,4270,0
20231214,105200,13198280,4270,4270,4270,4270,0
20231214,105100,13198280,4270,4255,4270,4255,163
20231214,105000,12503180,4255,4255,4255,4255,1
20231214,104900,12498925,4255,4255,4255,4255,0
20231214,104800,12498925,4255,4255,4255,4255,2
20231214,104700,12490415,4255,4255,4255,4255,1
20231214,104600,12486160,4255,4255,4255,4255,2
20231214,104500,12477650,4255,4255,4255,4255,0
20231214,104400,12477650,4255,4255,4255,4255,9
20231214,104300,12439355,4255,4255,4255,4255,1
20231214,104200,12435100,4255,4255,4255,4255,1
20231214,104100,12430845,4255,4255,4255,4255,20
20231214,104000,12345745,4255,4255,4255,4255,40
20231214,103900,12175545,4255,4255,4255,4255,321
20231214,103800,10809690,4260,4260,4260,4260,0
20231214,103700,10809690,4260,4260,4260,4260,1
20231214,103600,10805430,4260,4260,4260,4260,0
20231214,103500,10805430,4260,4260,4260,4260,0
20231214,103400,10805430,4260,4260,4260,4260,1
20231214,103300,10801170,4260,4260,4260,4260,0
20231214,103200,10801170,4260,4260,4260,4260,0
20231214,103100,10801170,4260,4260,4260,4260,2
20231214,103000,10792650,4260,4260,4260,4260,0
20231214,102900,10792650,4260,4260,4260,4260,1
20231214,102800,10788390,4260,4260,4260,4260,0
20231214,102700,10788390,4260,4260,4260,4260,1
20231214,102600,10784130,4260,4260,4260,4260,0
20231214,102500,10784130,4260,4260,4260,4260,0
20231214,102400,10784130,4260,4260,4260,4260,1
20231214,102300,10779870,4260,4260,4260,4260,0
20231214,102200,10779870,4260,4260,4260,4260,0
20231214,102100,10779870,4260,4260,4260,4260,1
20231214,102000,10775610,4260,4260,4260,4260,0
20231214,101900,10775610,4260,4260,4260,4260,0
20231214,101800,10775610,4260,4260,4260,4260,1
20231214,101700,10771350,4260,4260,4260,4260,0
20231214,101600,10771350,4260,4260,4260,4260,0
20231214,101500,10771350,4260,4260,4260,4260,1
20231214,101400,10767090,4260,4260,4260,4260,0
20231214,101300,10767090,4260,4260,4260,4260,0
20231214,101200,10767090,4260,4260,4260,4260,1
20231214,101100,10762830,4260,4260,4260,4260,0
20231214,101000,10762830,4260,4260,4260,4260,1
20231214,100900,10758570,4255,4255,4255,4255,11
20231214,100800,10711765,4255,4255,4255,4255,24
20231214,100700,10609645,4255,4255,4255,4255,0
20231214,100600,10609645,4255,4255,4255,4255,0
20231214,100500,10609645,4255,4255,4255,4255,1
20231214,100400,10605390,4255,4255,4255,4255,9
20231214,100300,10567095,4255,4255,4255,4255,1
20231214,100200,10562840,4255,4250,4255,4250,367
20231214,100100,9003085,4250,4250,4250,4250,206
20231214,100000,8127585,4245,4245,4245,4245,2
20231214,095900,8119095,4245,4245,4245,4245,0
20231214,095800,8119095,4245,4245,4245,4245,0
20231214,095700,8119095,4245,4245,4245,4245,2
20231214,095600,8110605,4245,4245,4245,4245,6
20231214,095500,8085135,4245,4245,4245,4245,1
20231214,095400,8080890,4245,4245,4245,4245,9
20231214,095300,8042685,4235,4235,4235,4235,0
20231214,095200,8042685,4235,4235,4235,4235,913
20231214,095100,4176130,4245,4245,4245,4245,5
20231214,095000,4154905,4245,4245,4245,4245,0
20231214,094900,4154905,4245,4245,4245,4245,0
20231214,094800,4154905,4245,4245,4245,4245,10
20231214,094700,4112455,4240,4240,4240,4240,1
20231214,094600,4108215,4240,4240,4240,4240,0
20231214,094500,4108215,4240,4240,4240,4240,0
20231214,094400,4108215,4240,4240,4240,4240,1
20231214,094300,4103975,4240,4240,4240,4240,0
20231214,094200,4103975,4240,4240,4240,4240,0
20231214,094100,4103975,4240,4240,4240,4240,1
20231214,094000,4099735,4240,4240,4240,4240,1
20231214,093900,4095495,4240,4240,4240,4240,1
20231214,093800,4091255,4240,4240,4240,4240,2
20231214,093700,4082775,4240,4235,4240,4235,52
20231214,093600,3862545,4240,4240,4240,4240,4
20231214,093500,3845585,4240,4240,4240,4240,1
20231214,093400,3841345,4240,4240,4240,4240,1
20231214,093300,3837105,4240,4235,4240,4235,38
20231214,093200,3676150,4235,4210,4235,4210,413
20231214,093100,1932290,4210,4210,4210,4210,80
20231214,093000,1595490,4230,4230,4230,4230,0
20231214,092900,1595490,4230,4230,4230,4230,2
20231214,092800,1587030,4230,4230,4230,4230,0
20231214,092700,1587030,4230,4230,4230,4230,0
20231214,092600,1587030,4230,4230,4230,4230,0
20231214,092500,1587030,4230,4230,4230,4230,32
20231214,092400,1451670,4235,4235,4235,4235,55
20231214,092300,1218745,4250,4250,4250,4250,0
20231214,092200,1218745,4250,4250,4250,4250,0
20231214,092100,1218745,4250,4250,4250,4250,0
20231214,092000,1218745,4250,4250,4250,4250,3
20231214,091900,1205995,4255,4255,4255,4255,0
20231214,091800,1205995,4255,4255,4255,4255,0
20231214,091700,1205995,4255,4255,4255,4255,0
20231214,091600,1205995,4255,4255,4255,4255,0
20231214,091500,1205995,4255,4255,4255,4255,0
20231214,091400,1205995,4255,4255,4255,4255,0
20231214,091300,1205995,4255,4255,4255,4255,5
20231214,091200,1184720,4230,4230,4230,4230,0
20231214,091100,1184720,4230,4230,4230,4230,0
20231214,091000,1184720,4230,4230,4230,4230,0
20231214,090900,1184720,4230,4230,4230,4230,0
20231214,090800,1184720,4230,4230,4230,4230,0
20231214,090700,1184720,4230,4230,4230,4230,34
20231214,090600,1040900,4230,4230,4230,4230,0
20231214,090500,1040900,4230,4230,4230,4230,12
20231214,090400,990140,4265,4265,4265,4265,0
20231214,090300,990140,4265,4265,4265,4265,0
20231214,090200,990140,4265,4265,4265,4265,0
20231214,090100,990140,4265,4265,4265,4265,10
20231214,090000,947490,4200,4190,4200,4190,226