KissMeData/208350/min/candle-20231219.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231219,203400,32847225,4220,4220,4220,4220,298
20231219,203300,32847225,4220,4220,4220,4220,0
20231219,203200,32847225,4220,4220,4220,4220,0
20231219,203100,32847225,4220,4220,4220,4220,0
20231219,203000,32847225,4220,4220,4220,4220,0
20231219,202900,32847225,4220,4220,4220,4220,0
20231219,202800,32847225,4220,4220,4220,4220,0
20231219,202700,32847225,4220,4220,4220,4220,0
20231219,202600,32847225,4220,4220,4220,4220,0
20231219,202500,32847225,4220,4220,4220,4220,0
20231219,202400,32847225,4220,4220,4220,4220,0
20231219,202300,32847225,4220,4220,4220,4220,0
20231219,202200,32847225,4220,4220,4220,4220,0
20231219,202100,32847225,4220,4220,4220,4220,0
20231219,202000,32847225,4220,4220,4220,4220,0
20231219,201900,32847225,4220,4220,4220,4220,0
20231219,201800,32847225,4220,4220,4220,4220,0
20231219,201700,32847225,4220,4220,4220,4220,0
20231219,201600,32847225,4220,4220,4220,4220,0
20231219,201500,32847225,4220,4220,4220,4220,0
20231219,201400,32847225,4220,4220,4220,4220,0
20231219,201300,32847225,4220,4220,4220,4220,0
20231219,201200,32847225,4220,4220,4220,4220,0
20231219,201100,32847225,4220,4220,4220,4220,0
20231219,201000,32847225,4220,4220,4220,4220,0
20231219,200900,32847225,4220,4220,4220,4220,0
20231219,200800,32847225,4220,4220,4220,4220,0
20231219,200700,32847225,4220,4220,4220,4220,0
20231219,200600,32847225,4220,4220,4220,4220,0
20231219,200500,32847225,4220,4220,4220,4220,0
20231219,200400,32847225,4220,4220,4220,4220,298
20231219,200300,32847225,4220,4220,4220,4220,0
20231219,200200,32847225,4220,4220,4220,4220,0
20231219,200100,32847225,4220,4220,4220,4220,0
20231219,200000,32847225,4220,4220,4220,4220,0
20231219,195900,32847225,4220,4220,4220,4220,0
20231219,195800,32847225,4220,4220,4220,4220,0
20231219,195700,32847225,4220,4220,4220,4220,0
20231219,195600,32847225,4220,4220,4220,4220,0
20231219,195500,32847225,4220,4220,4220,4220,0
20231219,195400,32847225,4220,4220,4220,4220,0
20231219,195300,32847225,4220,4220,4220,4220,0
20231219,195200,32847225,4220,4220,4220,4220,0
20231219,195100,32847225,4220,4220,4220,4220,0
20231219,195000,32847225,4220,4220,4220,4220,0
20231219,194900,32847225,4220,4220,4220,4220,0
20231219,194800,32847225,4220,4220,4220,4220,0
20231219,194700,32847225,4220,4220,4220,4220,0
20231219,194600,32847225,4220,4220,4220,4220,0
20231219,194500,32847225,4220,4220,4220,4220,0
20231219,194400,32847225,4220,4220,4220,4220,0
20231219,194300,32847225,4220,4220,4220,4220,0
20231219,194200,32847225,4220,4220,4220,4220,0
20231219,194100,32847225,4220,4220,4220,4220,0
20231219,194000,32847225,4220,4220,4220,4220,0
20231219,193900,32847225,4220,4220,4220,4220,0
20231219,193800,32847225,4220,4220,4220,4220,0
20231219,193700,32847225,4220,4220,4220,4220,0
20231219,193600,32847225,4220,4220,4220,4220,0
20231219,193500,32847225,4220,4220,4220,4220,0
20231219,193400,32847225,4220,4220,4220,4220,298
20231219,193300,32847225,4220,4220,4220,4220,0
20231219,193200,32847225,4220,4220,4220,4220,0
20231219,193100,32847225,4220,4220,4220,4220,0
20231219,193000,32847225,4220,4220,4220,4220,0
20231219,192900,32847225,4220,4220,4220,4220,0
20231219,192800,32847225,4220,4220,4220,4220,0
20231219,192700,32847225,4220,4220,4220,4220,0
20231219,192600,32847225,4220,4220,4220,4220,0
20231219,192500,32847225,4220,4220,4220,4220,0
20231219,192400,32847225,4220,4220,4220,4220,0
20231219,192300,32847225,4220,4220,4220,4220,0
20231219,192200,32847225,4220,4220,4220,4220,0
20231219,192100,32847225,4220,4220,4220,4220,0
20231219,192000,32847225,4220,4220,4220,4220,0
20231219,191900,32847225,4220,4220,4220,4220,0
20231219,191800,32847225,4220,4220,4220,4220,0
20231219,191700,32847225,4220,4220,4220,4220,0
20231219,191600,32847225,4220,4220,4220,4220,0
20231219,191500,32847225,4220,4220,4220,4220,0
20231219,191400,32847225,4220,4220,4220,4220,0
20231219,191300,32847225,4220,4220,4220,4220,0
20231219,191200,32847225,4220,4220,4220,4220,0
20231219,191100,32847225,4220,4220,4220,4220,0
20231219,191000,32847225,4220,4220,4220,4220,0
20231219,190900,32847225,4220,4220,4220,4220,0
20231219,190800,32847225,4220,4220,4220,4220,0
20231219,190700,32847225,4220,4220,4220,4220,0
20231219,190600,32847225,4220,4220,4220,4220,0
20231219,190500,32847225,4220,4220,4220,4220,0
20231219,190400,32847225,4220,4220,4220,4220,298
20231219,190300,32847225,4220,4220,4220,4220,0
20231219,190200,32847225,4220,4220,4220,4220,0
20231219,190100,32847225,4220,4220,4220,4220,0
20231219,190000,32847225,4220,4220,4220,4220,0
20231219,185900,32847225,4220,4220,4220,4220,0
20231219,185800,32847225,4220,4220,4220,4220,0
20231219,185700,32847225,4220,4220,4220,4220,0
20231219,185600,32847225,4220,4220,4220,4220,0
20231219,185500,32847225,4220,4220,4220,4220,0
20231219,185400,32847225,4220,4220,4220,4220,0
20231219,185300,32847225,4220,4220,4220,4220,0
20231219,185200,32847225,4220,4220,4220,4220,0
20231219,185100,32847225,4220,4220,4220,4220,0
20231219,185000,32847225,4220,4220,4220,4220,0
20231219,184900,32847225,4220,4220,4220,4220,0
20231219,184800,32847225,4220,4220,4220,4220,0
20231219,184700,32847225,4220,4220,4220,4220,0
20231219,184600,32847225,4220,4220,4220,4220,0
20231219,184500,32847225,4220,4220,4220,4220,0
20231219,184400,32847225,4220,4220,4220,4220,0
20231219,184300,32847225,4220,4220,4220,4220,0
20231219,184200,32847225,4220,4220,4220,4220,0
20231219,184100,32847225,4220,4220,4220,4220,0
20231219,184000,32847225,4220,4220,4220,4220,0
20231219,183900,32847225,4220,4220,4220,4220,0
20231219,183800,32847225,4220,4220,4220,4220,0
20231219,183700,32847225,4220,4220,4220,4220,0
20231219,183600,32847225,4220,4220,4220,4220,0
20231219,183500,32847225,4220,4220,4220,4220,0
20231219,183400,32847225,4220,4220,4220,4220,298
20231219,183300,32847225,4220,4220,4220,4220,0
20231219,183200,32847225,4220,4220,4220,4220,0
20231219,183100,32847225,4220,4220,4220,4220,0
20231219,183000,32847225,4220,4220,4220,4220,0
20231219,182900,32847225,4220,4220,4220,4220,0
20231219,182800,32847225,4220,4220,4220,4220,0
20231219,182700,32847225,4220,4220,4220,4220,0
20231219,182600,32847225,4220,4220,4220,4220,0
20231219,182500,32847225,4220,4220,4220,4220,0
20231219,182400,32847225,4220,4220,4220,4220,0
20231219,182300,32847225,4220,4220,4220,4220,0
20231219,182200,32847225,4220,4220,4220,4220,0
20231219,182100,32847225,4220,4220,4220,4220,0
20231219,182000,32847225,4220,4220,4220,4220,0
20231219,181900,32847225,4220,4220,4220,4220,0
20231219,181800,32847225,4220,4220,4220,4220,0
20231219,181700,32847225,4220,4220,4220,4220,0
20231219,181600,32847225,4220,4220,4220,4220,0
20231219,181500,32847225,4220,4220,4220,4220,0
20231219,181400,32847225,4220,4220,4220,4220,0
20231219,181300,32847225,4220,4220,4220,4220,0
20231219,181200,32847225,4220,4220,4220,4220,0
20231219,181100,32847225,4220,4220,4220,4220,0
20231219,181000,32847225,4220,4220,4220,4220,0
20231219,180900,32847225,4220,4220,4220,4220,0
20231219,180800,32847225,4220,4220,4220,4220,0
20231219,180700,32847225,4220,4220,4220,4220,0
20231219,180600,32847225,4220,4220,4220,4220,0
20231219,180500,32847225,4220,4220,4220,4220,0
20231219,180400,32847225,4220,4220,4220,4220,298
20231219,180300,32847225,4220,4220,4220,4220,0
20231219,180200,32847225,4220,4220,4220,4220,0
20231219,180100,32847225,4220,4220,4220,4220,0
20231219,180000,32847225,4220,4220,4220,4220,0
20231219,175900,32847225,4220,4220,4220,4220,0
20231219,175800,32847225,4220,4220,4220,4220,0
20231219,175700,32847225,4220,4220,4220,4220,0
20231219,175600,32847225,4220,4220,4220,4220,0
20231219,175500,32847225,4220,4220,4220,4220,0
20231219,175400,32847225,4220,4220,4220,4220,0
20231219,175300,32847225,4220,4220,4220,4220,0
20231219,175200,32847225,4220,4220,4220,4220,0
20231219,175100,32847225,4220,4220,4220,4220,0
20231219,175000,32847225,4220,4220,4220,4220,0
20231219,174900,32847225,4220,4220,4220,4220,0
20231219,174800,32847225,4220,4220,4220,4220,0
20231219,174700,32847225,4220,4220,4220,4220,0
20231219,174600,32847225,4220,4220,4220,4220,0
20231219,174500,32847225,4220,4220,4220,4220,0
20231219,174400,32847225,4220,4220,4220,4220,0
20231219,174300,32847225,4220,4220,4220,4220,0
20231219,174200,32847225,4220,4220,4220,4220,0
20231219,174100,32847225,4220,4220,4220,4220,0
20231219,174000,32847225,4220,4220,4220,4220,0
20231219,173900,32847225,4220,4220,4220,4220,0
20231219,173800,32847225,4220,4220,4220,4220,0
20231219,173700,32847225,4220,4220,4220,4220,0
20231219,173600,32847225,4220,4220,4220,4220,0
20231219,173500,32847225,4220,4220,4220,4220,0
20231219,173400,32847225,4220,4220,4220,4220,298
20231219,173300,32847225,4220,4220,4220,4220,0
20231219,173200,32847225,4220,4220,4220,4220,0
20231219,173100,32847225,4220,4220,4220,4220,0
20231219,173000,32847225,4220,4220,4220,4220,0
20231219,172900,32847225,4220,4220,4220,4220,0
20231219,172800,32847225,4220,4220,4220,4220,0
20231219,172700,32847225,4220,4220,4220,4220,0
20231219,172600,32847225,4220,4220,4220,4220,0
20231219,172500,32847225,4220,4220,4220,4220,0
20231219,172400,32847225,4220,4220,4220,4220,0
20231219,172300,32847225,4220,4220,4220,4220,0
20231219,172200,32847225,4220,4220,4220,4220,0
20231219,172100,32847225,4220,4220,4220,4220,0
20231219,172000,32847225,4220,4220,4220,4220,0
20231219,171900,32847225,4220,4220,4220,4220,0
20231219,171800,32847225,4220,4220,4220,4220,0
20231219,171700,32847225,4220,4220,4220,4220,0
20231219,171600,32847225,4220,4220,4220,4220,0
20231219,171500,32847225,4220,4220,4220,4220,0
20231219,171400,32847225,4220,4220,4220,4220,0
20231219,171300,32847225,4220,4220,4220,4220,0
20231219,171200,32847225,4220,4220,4220,4220,0
20231219,171100,32847225,4220,4220,4220,4220,0
20231219,171000,32847225,4220,4220,4220,4220,0
20231219,170900,32847225,4220,4220,4220,4220,0
20231219,170800,32847225,4220,4220,4220,4220,0
20231219,170700,32847225,4220,4220,4220,4220,0
20231219,170600,32847225,4220,4220,4220,4220,0
20231219,170500,32847225,4220,4220,4220,4220,0
20231219,170400,32847225,4220,4220,4220,4220,298
20231219,170300,32847225,4220,4220,4220,4220,0
20231219,170200,32847225,4220,4220,4220,4220,0
20231219,170100,32847225,4220,4220,4220,4220,0
20231219,170000,32847225,4220,4220,4220,4220,0
20231219,165900,32847225,4220,4220,4220,4220,0
20231219,165800,32847225,4220,4220,4220,4220,0
20231219,165700,32847225,4220,4220,4220,4220,0
20231219,165600,32847225,4220,4220,4220,4220,0
20231219,165500,32847225,4220,4220,4220,4220,0
20231219,165400,32847225,4220,4220,4220,4220,0
20231219,165300,32847225,4220,4220,4220,4220,0
20231219,165200,32847225,4220,4220,4220,4220,0
20231219,165100,32847225,4220,4220,4220,4220,0
20231219,165000,32847225,4220,4220,4220,4220,0
20231219,164900,32847225,4220,4220,4220,4220,0
20231219,164800,32847225,4220,4220,4220,4220,0
20231219,164700,32847225,4220,4220,4220,4220,0
20231219,164600,32847225,4220,4220,4220,4220,0
20231219,164500,32847225,4220,4220,4220,4220,0
20231219,164400,32847225,4220,4220,4220,4220,0
20231219,164300,32847225,4220,4220,4220,4220,0
20231219,164200,32847225,4220,4220,4220,4220,0
20231219,164100,32847225,4220,4220,4220,4220,0
20231219,164000,32847225,4220,4220,4220,4220,0
20231219,163900,32847225,4220,4220,4220,4220,0
20231219,163800,32847225,4220,4220,4220,4220,0
20231219,163700,32847225,4220,4220,4220,4220,0
20231219,163600,32847225,4220,4220,4220,4220,0
20231219,163500,32847225,4220,4220,4220,4220,0
20231219,163400,32847225,4220,4220,4220,4220,298
20231219,163300,32847225,4220,4220,4220,4220,0
20231219,163200,32847225,4220,4220,4220,4220,0
20231219,163100,32847225,4220,4220,4220,4220,0
20231219,163000,32847225,4220,4220,4220,4220,0
20231219,162900,32847225,4220,4220,4220,4220,0
20231219,162800,32847225,4220,4220,4220,4220,0
20231219,162700,32847225,4220,4220,4220,4220,0
20231219,162600,32847225,4220,4220,4220,4220,0
20231219,162500,32847225,4220,4220,4220,4220,0
20231219,162400,32847225,4220,4220,4220,4220,0
20231219,162300,32847225,4220,4220,4220,4220,0
20231219,162200,32847225,4220,4220,4220,4220,0
20231219,162100,32847225,4220,4220,4220,4220,0
20231219,162000,32847225,4220,4220,4220,4220,0
20231219,161900,32847225,4220,4220,4220,4220,0
20231219,161800,32847225,4220,4220,4220,4220,0
20231219,161700,32847225,4220,4220,4220,4220,0
20231219,161600,32847225,4220,4220,4220,4220,0
20231219,161500,32847225,4220,4220,4220,4220,0
20231219,161400,32847225,4220,4220,4220,4220,0
20231219,161300,32847225,4220,4220,4220,4220,0
20231219,161200,32847225,4220,4220,4220,4220,0
20231219,161100,32847225,4220,4220,4220,4220,0
20231219,161000,32847225,4220,4220,4220,4220,0
20231219,160900,32847225,4220,4220,4220,4220,0
20231219,160800,32847225,4220,4220,4220,4220,0
20231219,160700,32847225,4220,4220,4220,4220,0
20231219,160600,32847225,4220,4220,4220,4220,0
20231219,160500,32847225,4220,4220,4220,4220,0
20231219,160400,32847225,4220,4220,4220,4220,298
20231219,160300,32847225,4220,4220,4220,4220,0
20231219,160200,32847225,4220,4220,4220,4220,0
20231219,160100,32847225,4220,4220,4220,4220,0
20231219,160000,32847225,4220,4220,4220,4220,0
20231219,155900,32847225,4220,4220,4220,4220,0
20231219,155800,32847225,4220,4220,4220,4220,0
20231219,155700,32847225,4220,4220,4220,4220,0
20231219,155600,32847225,4220,4220,4220,4220,0
20231219,155500,32847225,4220,4220,4220,4220,0
20231219,155400,32847225,4220,4220,4220,4220,0
20231219,155300,32847225,4220,4220,4220,4220,0
20231219,155200,32847225,4220,4220,4220,4220,0
20231219,155100,32847225,4220,4220,4220,4220,0
20231219,155000,32847225,4220,4220,4220,4220,0
20231219,154900,32847225,4220,4220,4220,4220,0
20231219,154800,32847225,4220,4220,4220,4220,0
20231219,154700,32847225,4220,4220,4220,4220,0
20231219,154600,32847225,4220,4220,4220,4220,0
20231219,154500,32847225,4220,4220,4220,4220,0
20231219,154400,32847225,4220,4220,4220,4220,0
20231219,154300,32847225,4220,4220,4220,4220,0
20231219,154200,32847225,4220,4220,4220,4220,0
20231219,154100,32847225,4220,4220,4220,4220,0
20231219,154000,32847225,4220,4220,4220,4220,0
20231219,153900,32847225,4220,4220,4220,4220,0
20231219,153800,32847225,4220,4220,4220,4220,0
20231219,153700,32847225,4220,4220,4220,4220,0
20231219,153600,32847225,4220,4220,4220,4220,0
20231219,153500,32847225,4220,4220,4220,4220,0
20231219,153400,32847225,4220,4220,4220,4220,298
20231219,153300,32847225,4220,4220,4220,4220,0
20231219,153200,32847225,4220,4220,4220,4220,0
20231219,153100,32847225,4220,4220,4220,4220,0
20231219,153000,32847225,4220,4220,4220,4220,298
20231219,152900,31589665,4220,4220,4220,4220,0
20231219,152800,31589665,4220,4220,4220,4220,0
20231219,152700,31589665,4220,4220,4220,4220,0
20231219,152600,31589665,4220,4220,4220,4220,0
20231219,152500,31589665,4220,4220,4220,4220,0
20231219,152400,31589665,4220,4220,4220,4220,0
20231219,152300,31589665,4220,4220,4220,4220,0
20231219,152200,31589665,4220,4220,4220,4220,0
20231219,152100,31589665,4220,4220,4220,4220,0
20231219,152000,31589665,4220,4220,4220,4220,0
20231219,151900,31589665,4220,4220,4220,4220,0
20231219,151800,31589665,4220,4220,4220,4220,0
20231219,151700,31589665,4220,4220,4220,4220,0
20231219,151600,31589665,4220,4220,4220,4220,1
20231219,151500,31585445,4220,4210,4220,4210,13
20231219,151400,31530695,4210,4210,4210,4210,13
20231219,151300,31475965,4190,4190,4190,4190,0
20231219,151200,31475965,4190,4190,4190,4190,0
20231219,151100,31475965,4190,4190,4190,4190,0
20231219,151000,31475965,4190,4190,4190,4190,0
20231219,150900,31475965,4190,4190,4190,4190,0
20231219,150800,31475965,4190,4190,4190,4190,0
20231219,150700,31475965,4190,4190,4190,4190,0
20231219,150600,31475965,4190,4190,4190,4190,0
20231219,150500,31475965,4190,4190,4190,4190,0
20231219,150400,31475965,4190,4190,4190,4190,0
20231219,150300,31475965,4190,4190,4190,4190,0
20231219,150200,31475965,4190,4190,4190,4190,20
20231219,150100,31392165,4220,4220,4220,4220,0
20231219,150000,31392165,4220,4220,4220,4220,0
20231219,145900,31392165,4220,4220,4220,4220,0
20231219,145800,31392165,4220,4220,4220,4220,0
20231219,145700,31392165,4220,4220,4220,4220,0
20231219,145600,31392165,4220,4220,4220,4220,0
20231219,145500,31392165,4220,4220,4220,4220,0
20231219,145400,31392165,4220,4220,4220,4220,0
20231219,145300,31392165,4220,4220,4220,4220,0
20231219,145200,31392165,4220,4220,4220,4220,0
20231219,145100,31392165,4220,4220,4220,4220,0
20231219,145000,31392165,4220,4220,4220,4220,6
20231219,144900,31366845,4190,4190,4190,4190,0
20231219,144800,31366845,4190,4190,4190,4190,0
20231219,144700,31366845,4190,4190,4190,4190,0
20231219,144600,31366845,4190,4190,4190,4190,0
20231219,144500,31366845,4190,4190,4190,4190,0
20231219,144400,31366845,4190,4190,4190,4190,0
20231219,144300,31366845,4190,4190,4190,4190,0
20231219,144200,31366845,4190,4190,4190,4190,2
20231219,144100,31358465,4220,4220,4220,4220,0
20231219,144000,31358465,4220,4220,4220,4220,0
20231219,143900,31358465,4220,4220,4220,4220,6
20231219,143800,31333145,4220,4220,4220,4220,0
20231219,143700,31333145,4220,4220,4220,4220,0
20231219,143600,31333145,4220,4220,4220,4220,0
20231219,143500,31333145,4220,4220,4220,4220,0
20231219,143400,31333145,4220,4220,4220,4220,0
20231219,143300,31333145,4220,4220,4220,4220,0
20231219,143200,31333145,4220,4220,4220,4220,0
20231219,143100,31333145,4220,4220,4220,4220,0
20231219,143000,31333145,4220,4220,4220,4220,0
20231219,142900,31333145,4220,4220,4220,4220,0
20231219,142800,31333145,4220,4220,4220,4220,6
20231219,142700,31307825,4220,4220,4220,4220,0
20231219,142600,31307825,4220,4220,4220,4220,0
20231219,142500,31307825,4220,4220,4220,4220,0
20231219,142400,31307825,4220,4220,4220,4220,0
20231219,142300,31307825,4220,4220,4220,4220,0
20231219,142200,31307825,4220,4220,4220,4220,0
20231219,142100,31307825,4220,4220,4220,4220,0
20231219,142000,31307825,4220,4220,4220,4220,0
20231219,141900,31307825,4220,4220,4220,4220,0
20231219,141800,31307825,4220,4220,4220,4220,0
20231219,141700,31307825,4220,4220,4220,4220,6
20231219,141600,31282505,4220,4220,4220,4220,0
20231219,141500,31282505,4220,4220,4220,4220,0
20231219,141400,31282505,4220,4220,4220,4220,0
20231219,141300,31282505,4220,4220,4220,4220,0
20231219,141200,31282505,4220,4220,4220,4220,0
20231219,141100,31282505,4220,4220,4220,4220,0
20231219,141000,31282505,4220,4220,4220,4220,0
20231219,140900,31282505,4220,4220,4220,4220,0
20231219,140800,31282505,4220,4220,4220,4220,0
20231219,140700,31282505,4220,4220,4220,4220,0
20231219,140600,31282505,4220,4220,4220,4220,6
20231219,140500,31257185,4190,4190,4190,4190,0
20231219,140400,31257185,4190,4190,4190,4190,0
20231219,140300,31257185,4190,4190,4190,4190,0
20231219,140200,31257185,4190,4190,4190,4190,0
20231219,140100,31257185,4190,4190,4190,4190,0
20231219,140000,31257185,4190,4200,4200,4190,1210
20231219,135900,26184950,4205,4210,4210,4205,22
20231219,135800,26092380,4210,4215,4215,4210,20
20231219,135700,26008130,4220,4220,4220,4220,0
20231219,135600,26008130,4220,4220,4220,4220,0
20231219,135500,26008130,4220,4220,4220,4220,6
20231219,135400,25982810,4220,4220,4220,4220,0
20231219,135300,25982810,4220,4220,4220,4220,0
20231219,135200,25982810,4220,4220,4220,4220,0
20231219,135100,25982810,4220,4220,4220,4220,0
20231219,135000,25982810,4220,4220,4220,4220,0
20231219,134900,25982810,4220,4220,4220,4220,0
20231219,134800,25982810,4220,4220,4220,4220,0
20231219,134700,25982810,4220,4220,4220,4220,0
20231219,134600,25982810,4220,4220,4220,4220,0
20231219,134500,25982810,4220,4220,4220,4220,0
20231219,134400,25982810,4220,4220,4220,4220,6
20231219,134300,25957490,4220,4220,4220,4220,0
20231219,134200,25957490,4220,4220,4220,4220,0
20231219,134100,25957490,4220,4220,4220,4220,0
20231219,134000,25957490,4220,4220,4220,4220,0
20231219,133900,25957490,4220,4220,4220,4220,0
20231219,133800,25957490,4220,4220,4220,4220,0
20231219,133700,25957490,4220,4220,4220,4220,0
20231219,133600,25957490,4220,4220,4220,4220,0
20231219,133500,25957490,4220,4220,4220,4220,0
20231219,133400,25957490,4220,4220,4220,4220,0
20231219,133300,25957490,4220,4210,4220,4210,6
20231219,133200,25932210,4210,4210,4210,4210,0
20231219,133100,25932210,4210,4210,4210,4210,0
20231219,133000,25932210,4210,4210,4210,4210,0
20231219,132900,25932210,4210,4210,4210,4210,0
20231219,132800,25932210,4210,4210,4210,4210,0
20231219,132700,25932210,4210,4210,4210,4210,0
20231219,132600,25932210,4210,4210,4210,4210,0
20231219,132500,25932210,4210,4210,4210,4210,0
20231219,132400,25932210,4210,4210,4210,4210,0
20231219,132300,25932210,4210,4210,4210,4210,0
20231219,132200,25932210,4210,4210,4210,4210,6
20231219,132100,25906950,4200,4200,4200,4200,0
20231219,132000,25906950,4200,4200,4200,4200,0
20231219,131900,25906950,4200,4200,4200,4200,0
20231219,131800,25906950,4200,4200,4200,4200,0
20231219,131700,25906950,4200,4200,4200,4200,0
20231219,131600,25906950,4200,4200,4200,4200,11
20231219,131500,25860750,4200,4200,4200,4200,100
20231219,131400,25440750,4200,4200,4200,4200,704
20231219,131300,22483950,4210,4210,4210,4210,0
20231219,131200,22483950,4210,4210,4210,4210,0
20231219,131100,22483950,4210,4210,4210,4210,6
20231219,131000,22458690,4210,4210,4210,4210,0
20231219,130900,22458690,4210,4210,4210,4210,0
20231219,130800,22458690,4210,4210,4210,4210,0
20231219,130700,22458690,4210,4210,4210,4210,0
20231219,130600,22458690,4210,4210,4210,4210,1
20231219,130500,22454480,4205,4205,4205,4205,0
20231219,130400,22454480,4205,4205,4205,4205,0
20231219,130300,22454480,4205,4205,4205,4205,0
20231219,130200,22454480,4205,4205,4205,4205,11
20231219,130100,22408225,4210,4210,4210,4210,1
20231219,130000,22404015,4210,4210,4210,4210,7
20231219,125900,22374545,4205,4205,4205,4205,0
20231219,125800,22374545,4205,4205,4205,4205,92
20231219,125700,21987685,4205,4200,4205,4200,549
20231219,125600,19681880,4195,4195,4195,4195,0
20231219,125500,19681880,4195,4195,4195,4195,0
20231219,125400,19681880,4195,4195,4195,4195,0
20231219,125300,19681880,4195,4195,4195,4195,20
20231219,125200,19597980,4200,4200,4200,4200,0
20231219,125100,19597980,4200,4200,4200,4200,0
20231219,125000,19597980,4200,4200,4200,4200,0
20231219,124900,19597980,4200,4200,4200,4200,7
20231219,124800,19568580,4200,4200,4200,4200,0
20231219,124700,19568580,4200,4200,4200,4200,0
20231219,124600,19568580,4200,4200,4200,4200,0
20231219,124500,19568580,4200,4200,4200,4200,0
20231219,124400,19568580,4200,4200,4200,4200,0
20231219,124300,19568580,4200,4200,4200,4200,33
20231219,124200,19429980,4195,4195,4195,4195,0
20231219,124100,19429980,4195,4195,4195,4195,6
20231219,124000,19404810,4200,4200,4200,4200,0
20231219,123900,19404810,4200,4200,4200,4200,0
20231219,123800,19404810,4200,4200,4200,4200,7
20231219,123700,19375410,4200,4200,4200,4200,0
20231219,123600,19375410,4200,4200,4200,4200,0
20231219,123500,19375410,4200,4200,4200,4200,0
20231219,123400,19375410,4200,4200,4200,4200,0
20231219,123300,19375410,4200,4200,4200,4200,0
20231219,123200,19375410,4200,4200,4200,4200,0
20231219,123100,19375410,4200,4200,4200,4200,0
20231219,123000,19375410,4200,4200,4200,4200,0
20231219,122900,19375410,4200,4200,4200,4200,0
20231219,122800,19375410,4200,4200,4200,4200,0
20231219,122700,19375410,4200,4200,4200,4200,7
20231219,122600,19346010,4200,4200,4200,4200,0
20231219,122500,19346010,4200,4200,4200,4200,0
20231219,122400,19346010,4200,4200,4200,4200,0
20231219,122300,19346010,4200,4200,4200,4200,0
20231219,122200,19346010,4200,4200,4200,4200,0
20231219,122100,19346010,4200,4200,4200,4200,0
20231219,122000,19346010,4200,4200,4200,4200,0
20231219,121900,19346010,4200,4200,4200,4200,0
20231219,121800,19346010,4200,4200,4200,4200,0
20231219,121700,19346010,4200,4200,4200,4200,0
20231219,121600,19346010,4200,4200,4200,4200,7
20231219,121500,19316610,4200,4200,4200,4200,0
20231219,121400,19316610,4200,4200,4200,4200,0
20231219,121300,19316610,4200,4200,4200,4200,1
20231219,121200,19312410,4195,4195,4195,4195,12
20231219,121100,19262070,4200,4200,4200,4200,0
20231219,121000,19262070,4200,4200,4200,4200,0
20231219,120900,19262070,4200,4200,4200,4200,0
20231219,120800,19262070,4200,4200,4200,4200,0
20231219,120700,19262070,4200,4200,4200,4200,0
20231219,120600,19262070,4200,4200,4200,4200,0
20231219,120500,19262070,4200,4200,4200,4200,7
20231219,120400,19232670,4200,4200,4200,4200,0
20231219,120300,19232670,4200,4200,4200,4200,0
20231219,120200,19232670,4200,4200,4200,4200,8
20231219,120100,19199070,4200,4200,4200,4200,0
20231219,120000,19199070,4200,4200,4200,4200,0
20231219,115900,19199070,4200,4200,4200,4200,0
20231219,115800,19199070,4200,4200,4200,4200,0
20231219,115700,19199070,4200,4200,4200,4200,0
20231219,115600,19199070,4200,4200,4200,4200,0
20231219,115500,19199070,4200,4200,4200,4200,0
20231219,115400,19199070,4200,4200,4200,4200,7
20231219,115300,19169670,4195,4195,4195,4195,0
20231219,115200,19169670,4195,4195,4195,4195,0
20231219,115100,19169670,4195,4195,4195,4195,0
20231219,115000,19169670,4195,4195,4195,4195,0
20231219,114900,19169670,4195,4195,4195,4195,0
20231219,114800,19169670,4195,4195,4195,4195,0
20231219,114700,19169670,4195,4195,4195,4195,0
20231219,114600,19169670,4195,4195,4195,4195,168
20231219,114500,18464910,4195,4195,4195,4195,58
20231219,114400,18221600,4195,4195,4195,4195,0
20231219,114300,18221600,4195,4195,4195,4195,7
20231219,114200,18192235,4195,4195,4195,4195,0
20231219,114100,18192235,4195,4195,4195,4195,0
20231219,114000,18192235,4195,4195,4195,4195,0
20231219,113900,18192235,4195,4195,4195,4195,0
20231219,113800,18192235,4195,4195,4195,4195,0
20231219,113700,18192235,4195,4195,4195,4195,0
20231219,113600,18192235,4195,4195,4195,4195,0
20231219,113500,18192235,4195,4195,4195,4195,0
20231219,113400,18192235,4195,4195,4195,4195,0
20231219,113300,18192235,4195,4195,4195,4195,0
20231219,113200,18192235,4195,4195,4195,4195,7
20231219,113100,18162870,4195,4195,4195,4195,1
20231219,113000,18158675,4190,4190,4190,4190,0
20231219,112900,18158675,4190,4190,4190,4190,0
20231219,112800,18158675,4190,4190,4190,4190,233
20231219,112700,17182405,4190,4190,4190,4190,0
20231219,112600,17182405,4190,4190,4190,4190,1229
20231219,112500,12032895,4195,4195,4195,4195,0
20231219,112400,12032895,4195,4195,4195,4195,0
20231219,112300,12032895,4195,4195,4195,4195,0
20231219,112200,12032895,4195,4195,4195,4195,0
20231219,112100,12032895,4195,4195,4195,4195,7
20231219,112000,12003530,4195,4195,4195,4195,0
20231219,111900,12003530,4195,4195,4195,4195,0
20231219,111800,12003530,4195,4195,4195,4195,0
20231219,111700,12003530,4195,4195,4195,4195,0
20231219,111600,12003530,4195,4195,4195,4195,1
20231219,111500,11999335,4190,4190,4190,4190,0
20231219,111400,11999335,4190,4190,4190,4190,0
20231219,111300,11999335,4190,4190,4190,4190,235
20231219,111200,11014685,4190,4190,4190,4190,0
20231219,111100,11014685,4190,4190,4190,4190,0
20231219,111000,11014685,4190,4190,4190,4190,0
20231219,110900,11014685,4190,4190,4190,4190,236
20231219,110800,10025845,4190,4190,4190,4190,0
20231219,110700,10025845,4190,4190,4190,4190,0
20231219,110600,10025845,4190,4190,4190,4190,0
20231219,110500,10025845,4190,4190,4190,4190,0
20231219,110400,10025845,4190,4190,4190,4190,0
20231219,110300,10025845,4190,4190,4190,4190,0
20231219,110200,10025845,4190,4190,4190,4190,0
20231219,110100,10025845,4190,4190,4190,4190,236
20231219,110000,9037005,4190,4190,4190,4190,0
20231219,105900,9037005,4190,4190,4190,4190,0
20231219,105800,9037005,4190,4190,4190,4190,0
20231219,105700,9037005,4190,4190,4190,4190,0
20231219,105600,9037005,4190,4190,4190,4190,0
20231219,105500,9037005,4190,4190,4190,4190,0
20231219,105400,9037005,4190,4190,4190,4190,0
20231219,105300,9037005,4190,4190,4190,4190,0
20231219,105200,9037005,4190,4190,4190,4190,200
20231219,105100,8199005,4195,4195,4195,4195,0
20231219,105000,8199005,4195,4195,4195,4195,0
20231219,104900,8199005,4195,4195,4195,4195,119
20231219,104800,7699800,4200,4200,4200,4200,0
20231219,104700,7699800,4200,4200,4200,4200,0
20231219,104600,7699800,4200,4200,4200,4200,0
20231219,104500,7699800,4200,4200,4200,4200,0
20231219,104400,7699800,4200,4200,4200,4200,0
20231219,104300,7699800,4200,4200,4200,4200,0
20231219,104200,7699800,4200,4200,4200,4200,0
20231219,104100,7699800,4200,4200,4200,4200,0
20231219,104000,7699800,4200,4200,4200,4200,0
20231219,103900,7699800,4200,4200,4200,4200,0
20231219,103800,7699800,4200,4200,4200,4200,0
20231219,103700,7699800,4200,4200,4200,4200,0
20231219,103600,7699800,4200,4200,4200,4200,35
20231219,103500,7552800,4210,4210,4210,4210,0
20231219,103400,7552800,4210,4210,4210,4210,0
20231219,103300,7552800,4210,4210,4210,4210,0
20231219,103200,7552800,4210,4210,4210,4210,0
20231219,103100,7552800,4210,4210,4210,4210,0
20231219,103000,7552800,4210,4210,4210,4210,0
20231219,102900,7552800,4210,4210,4210,4210,0
20231219,102800,7552800,4210,4210,4210,4210,2
20231219,102700,7544380,4210,4210,4210,4210,0
20231219,102600,7544380,4210,4210,4210,4210,22
20231219,102500,7451760,4210,4210,4210,4210,0
20231219,102400,7451760,4210,4210,4210,4210,0
20231219,102300,7451760,4210,4210,4210,4210,0
20231219,102200,7451760,4210,4210,4210,4210,0
20231219,102100,7451760,4210,4210,4210,4210,0
20231219,102000,7451760,4210,4210,4210,4210,0
20231219,101900,7451760,4210,4210,4210,4210,0
20231219,101800,7451760,4210,4210,4210,4210,0
20231219,101700,7451760,4210,4210,4210,4210,0
20231219,101600,7451760,4210,4210,4210,4210,0
20231219,101500,7451760,4210,4210,4210,4210,1
20231219,101400,7447550,4195,4195,4195,4195,57
20231219,101300,7208435,4190,4190,4190,4190,0
20231219,101200,7208435,4190,4190,4190,4190,0
20231219,101100,7208435,4190,4190,4190,4190,0
20231219,101000,7208435,4190,4190,4190,4190,0
20231219,100900,7208435,4190,4190,4190,4190,0
20231219,100800,7208435,4190,4190,4190,4190,10
20231219,100700,7166535,4225,4225,4225,4225,0
20231219,100600,7166535,4225,4225,4225,4225,0
20231219,100500,7166535,4225,4225,4225,4225,0
20231219,100400,7166535,4225,4225,4225,4225,0
20231219,100300,7166535,4225,4225,4225,4225,0
20231219,100200,7166535,4225,4225,4225,4225,1
20231219,100100,7162310,4225,4225,4225,4225,0
20231219,100000,7162310,4225,4225,4225,4225,2
20231219,095900,7153860,4225,4225,4225,4225,6
20231219,095800,7128510,4225,4225,4225,4225,47
20231219,095700,6929935,4225,4225,4225,4225,0
20231219,095600,6929935,4225,4225,4225,4225,0
20231219,095500,6929935,4225,4225,4225,4225,0
20231219,095400,6929935,4225,4225,4225,4225,0
20231219,095300,6929935,4225,4225,4225,4225,0
20231219,095200,6929935,4225,4225,4225,4225,0
20231219,095100,6929935,4225,4225,4225,4225,0
20231219,095000,6929935,4225,4225,4225,4225,0
20231219,094900,6929935,4225,4225,4225,4225,0
20231219,094800,6929935,4225,4225,4225,4225,0
20231219,094700,6929935,4225,4225,4225,4225,0
20231219,094600,6929935,4225,4225,4225,4225,1
20231219,094500,6925710,4225,4225,4225,4225,0
20231219,094400,6925710,4225,4225,4225,4225,0
20231219,094300,6925710,4225,4225,4225,4225,0
20231219,094200,6925710,4225,4225,4225,4225,0
20231219,094100,6925710,4225,4225,4225,4225,0
20231219,094000,6925710,4225,4225,4225,4225,0
20231219,093900,6925710,4225,4225,4225,4225,0
20231219,093800,6925710,4225,4225,4225,4225,208
20231219,093700,6046910,4225,4225,4225,4225,1
20231219,093600,6042685,4225,4225,4225,4225,0
20231219,093500,6042685,4225,4225,4225,4225,0
20231219,093400,6042685,4225,4225,4225,4225,0
20231219,093300,6042685,4225,4225,4225,4225,30
20231219,093200,5915935,4225,4225,4225,4225,0
20231219,093100,5915935,4225,4225,4225,4225,0
20231219,093000,5915935,4225,4225,4225,4225,0
20231219,092900,5915935,4225,4225,4225,4225,0
20231219,092800,5915935,4225,4225,4225,4225,0
20231219,092700,5915935,4225,4225,4225,4225,0
20231219,092600,5915935,4225,4225,4225,4225,0
20231219,092500,5915935,4225,4225,4225,4225,3
20231219,092400,5903260,4225,4225,4225,4225,0
20231219,092300,5903260,4225,4225,4225,4225,0
20231219,092200,5903260,4225,4225,4225,4225,1
20231219,092100,5899035,4190,4190,4190,4190,1
20231219,092000,5894845,4225,4225,4225,4225,11
20231219,091900,5848370,4225,4225,4225,4225,1
20231219,091800,5844145,4190,4190,4190,4190,31
20231219,091700,5714255,4190,4190,4190,4190,0
20231219,091600,5714255,4190,4190,4190,4190,294
20231219,091500,4482395,4195,4225,4225,4195,179
20231219,091400,3726570,4225,4225,4225,4225,0
20231219,091300,3726570,4225,4225,4225,4225,0
20231219,091200,3726570,4225,4225,4225,4225,0
20231219,091100,3726570,4225,4225,4225,4225,0
20231219,091000,3726570,4225,4225,4225,4225,1
20231219,090900,3722345,4190,4190,4190,4190,0
20231219,090800,3722345,4190,4190,4190,4190,0
20231219,090700,3722345,4190,4190,4190,4190,0
20231219,090600,3722345,4190,4190,4190,4190,1
20231219,090500,3718155,4195,4195,4195,4195,114
20231219,090400,3239925,4195,4195,4195,4195,10
20231219,090300,3197975,4230,4230,4230,4230,0
20231219,090200,3197975,4230,4230,4230,4230,0
20231219,090100,3197975,4230,4230,4230,4230,1
20231219,090000,3193745,4195,4230,4230,4195,760