KissMeData/263770/min/candle-20231215.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231215,205000,83633745,3220,3220,3220,3220,587
20231215,204900,83633745,3220,3220,3220,3220,0
20231215,204800,83633745,3220,3220,3220,3220,0
20231215,204700,83633745,3220,3220,3220,3220,0
20231215,204600,83633745,3220,3220,3220,3220,0
20231215,204500,83633745,3220,3220,3220,3220,0
20231215,204400,83633745,3220,3220,3220,3220,0
20231215,204300,83633745,3220,3220,3220,3220,0
20231215,204200,83633745,3220,3220,3220,3220,0
20231215,204100,83633745,3220,3220,3220,3220,0
20231215,204000,83633745,3220,3220,3220,3220,0
20231215,203900,83633745,3220,3220,3220,3220,0
20231215,203800,83633745,3220,3220,3220,3220,0
20231215,203700,83633745,3220,3220,3220,3220,0
20231215,203600,83633745,3220,3220,3220,3220,0
20231215,203500,83633745,3220,3220,3220,3220,0
20231215,203400,83633745,3220,3220,3220,3220,0
20231215,203300,83633745,3220,3220,3220,3220,0
20231215,203200,83633745,3220,3220,3220,3220,0
20231215,203100,83633745,3220,3220,3220,3220,0
20231215,203000,83633745,3220,3220,3220,3220,0
20231215,202900,83633745,3220,3220,3220,3220,0
20231215,202800,83633745,3220,3220,3220,3220,0
20231215,202700,83633745,3220,3220,3220,3220,0
20231215,202600,83633745,3220,3220,3220,3220,0
20231215,202500,83633745,3220,3220,3220,3220,0
20231215,202400,83633745,3220,3220,3220,3220,0
20231215,202300,83633745,3220,3220,3220,3220,0
20231215,202200,83633745,3220,3220,3220,3220,0
20231215,202100,83633745,3220,3220,3220,3220,0
20231215,202000,83633745,3220,3220,3220,3220,587
20231215,201900,83633745,3220,3220,3220,3220,0
20231215,201800,83633745,3220,3220,3220,3220,0
20231215,201700,83633745,3220,3220,3220,3220,0
20231215,201600,83633745,3220,3220,3220,3220,0
20231215,201500,83633745,3220,3220,3220,3220,0
20231215,201400,83633745,3220,3220,3220,3220,0
20231215,201300,83633745,3220,3220,3220,3220,0
20231215,201200,83633745,3220,3220,3220,3220,0
20231215,201100,83633745,3220,3220,3220,3220,0
20231215,201000,83633745,3220,3220,3220,3220,0
20231215,200900,83633745,3220,3220,3220,3220,0
20231215,200800,83633745,3220,3220,3220,3220,0
20231215,200700,83633745,3220,3220,3220,3220,0
20231215,200600,83633745,3220,3220,3220,3220,0
20231215,200500,83633745,3220,3220,3220,3220,0
20231215,200400,83633745,3220,3220,3220,3220,0
20231215,200300,83633745,3220,3220,3220,3220,0
20231215,200200,83633745,3220,3220,3220,3220,0
20231215,200100,83633745,3220,3220,3220,3220,0
20231215,200000,83633745,3220,3220,3220,3220,0
20231215,195900,83633745,3220,3220,3220,3220,0
20231215,195800,83633745,3220,3220,3220,3220,0
20231215,195700,83633745,3220,3220,3220,3220,0
20231215,195600,83633745,3220,3220,3220,3220,0
20231215,195500,83633745,3220,3220,3220,3220,0
20231215,195400,83633745,3220,3220,3220,3220,0
20231215,195300,83633745,3220,3220,3220,3220,0
20231215,195200,83633745,3220,3220,3220,3220,0
20231215,195100,83633745,3220,3220,3220,3220,0
20231215,195000,83633745,3220,3220,3220,3220,587
20231215,194900,83633745,3220,3220,3220,3220,0
20231215,194800,83633745,3220,3220,3220,3220,0
20231215,194700,83633745,3220,3220,3220,3220,0
20231215,194600,83633745,3220,3220,3220,3220,0
20231215,194500,83633745,3220,3220,3220,3220,0
20231215,194400,83633745,3220,3220,3220,3220,0
20231215,194300,83633745,3220,3220,3220,3220,0
20231215,194200,83633745,3220,3220,3220,3220,0
20231215,194100,83633745,3220,3220,3220,3220,0
20231215,194000,83633745,3220,3220,3220,3220,0
20231215,193900,83633745,3220,3220,3220,3220,0
20231215,193800,83633745,3220,3220,3220,3220,0
20231215,193700,83633745,3220,3220,3220,3220,0
20231215,193600,83633745,3220,3220,3220,3220,0
20231215,193500,83633745,3220,3220,3220,3220,0
20231215,193400,83633745,3220,3220,3220,3220,0
20231215,193300,83633745,3220,3220,3220,3220,0
20231215,193200,83633745,3220,3220,3220,3220,0
20231215,193100,83633745,3220,3220,3220,3220,0
20231215,193000,83633745,3220,3220,3220,3220,0
20231215,192900,83633745,3220,3220,3220,3220,0
20231215,192800,83633745,3220,3220,3220,3220,0
20231215,192700,83633745,3220,3220,3220,3220,0
20231215,192600,83633745,3220,3220,3220,3220,0
20231215,192500,83633745,3220,3220,3220,3220,0
20231215,192400,83633745,3220,3220,3220,3220,0
20231215,192300,83633745,3220,3220,3220,3220,0
20231215,192200,83633745,3220,3220,3220,3220,0
20231215,192100,83633745,3220,3220,3220,3220,0
20231215,192000,83633745,3220,3220,3220,3220,587
20231215,191900,83633745,3220,3220,3220,3220,0
20231215,191800,83633745,3220,3220,3220,3220,0
20231215,191700,83633745,3220,3220,3220,3220,0
20231215,191600,83633745,3220,3220,3220,3220,0
20231215,191500,83633745,3220,3220,3220,3220,0
20231215,191400,83633745,3220,3220,3220,3220,0
20231215,191300,83633745,3220,3220,3220,3220,0
20231215,191200,83633745,3220,3220,3220,3220,0
20231215,191100,83633745,3220,3220,3220,3220,0
20231215,191000,83633745,3220,3220,3220,3220,0
20231215,190900,83633745,3220,3220,3220,3220,0
20231215,190800,83633745,3220,3220,3220,3220,0
20231215,190700,83633745,3220,3220,3220,3220,0
20231215,190600,83633745,3220,3220,3220,3220,0
20231215,190500,83633745,3220,3220,3220,3220,0
20231215,190400,83633745,3220,3220,3220,3220,0
20231215,190300,83633745,3220,3220,3220,3220,0
20231215,190200,83633745,3220,3220,3220,3220,0
20231215,190100,83633745,3220,3220,3220,3220,0
20231215,190000,83633745,3220,3220,3220,3220,0
20231215,185900,83633745,3220,3220,3220,3220,0
20231215,185800,83633745,3220,3220,3220,3220,0
20231215,185700,83633745,3220,3220,3220,3220,0
20231215,185600,83633745,3220,3220,3220,3220,0
20231215,185500,83633745,3220,3220,3220,3220,0
20231215,185400,83633745,3220,3220,3220,3220,0
20231215,185300,83633745,3220,3220,3220,3220,0
20231215,185200,83633745,3220,3220,3220,3220,0
20231215,185100,83633745,3220,3220,3220,3220,0
20231215,185000,83633745,3220,3220,3220,3220,587
20231215,184900,83633745,3220,3220,3220,3220,0
20231215,184800,83633745,3220,3220,3220,3220,0
20231215,184700,83633745,3220,3220,3220,3220,0
20231215,184600,83633745,3220,3220,3220,3220,0
20231215,184500,83633745,3220,3220,3220,3220,0
20231215,184400,83633745,3220,3220,3220,3220,0
20231215,184300,83633745,3220,3220,3220,3220,0
20231215,184200,83633745,3220,3220,3220,3220,0
20231215,184100,83633745,3220,3220,3220,3220,0
20231215,184000,83633745,3220,3220,3220,3220,0
20231215,183900,83633745,3220,3220,3220,3220,0
20231215,183800,83633745,3220,3220,3220,3220,0
20231215,183700,83633745,3220,3220,3220,3220,0
20231215,183600,83633745,3220,3220,3220,3220,0
20231215,183500,83633745,3220,3220,3220,3220,0
20231215,183400,83633745,3220,3220,3220,3220,0
20231215,183300,83633745,3220,3220,3220,3220,0
20231215,183200,83633745,3220,3220,3220,3220,0
20231215,183100,83633745,3220,3220,3220,3220,0
20231215,183000,83633745,3220,3220,3220,3220,0
20231215,182900,83633745,3220,3220,3220,3220,0
20231215,182800,83633745,3220,3220,3220,3220,0
20231215,182700,83633745,3220,3220,3220,3220,0
20231215,182600,83633745,3220,3220,3220,3220,0
20231215,182500,83633745,3220,3220,3220,3220,0
20231215,182400,83633745,3220,3220,3220,3220,0
20231215,182300,83633745,3220,3220,3220,3220,0
20231215,182200,83633745,3220,3220,3220,3220,0
20231215,182100,83633745,3220,3220,3220,3220,0
20231215,182000,83633745,3220,3220,3220,3220,587
20231215,181900,83633745,3220,3220,3220,3220,0
20231215,181800,83633745,3220,3220,3220,3220,0
20231215,181700,83633745,3220,3220,3220,3220,0
20231215,181600,83633745,3220,3220,3220,3220,0
20231215,181500,83633745,3220,3220,3220,3220,0
20231215,181400,83633745,3220,3220,3220,3220,0
20231215,181300,83633745,3220,3220,3220,3220,0
20231215,181200,83633745,3220,3220,3220,3220,0
20231215,181100,83633745,3220,3220,3220,3220,0
20231215,181000,83633745,3220,3220,3220,3220,0
20231215,180900,83633745,3220,3220,3220,3220,0
20231215,180800,83633745,3220,3220,3220,3220,0
20231215,180700,83633745,3220,3220,3220,3220,0
20231215,180600,83633745,3220,3220,3220,3220,0
20231215,180500,83633745,3220,3220,3220,3220,0
20231215,180400,83633745,3220,3220,3220,3220,0
20231215,180300,83633745,3220,3220,3220,3220,0
20231215,180200,83633745,3220,3220,3220,3220,0
20231215,180100,83633745,3220,3220,3220,3220,0
20231215,180000,83633745,3220,3220,3220,3220,0
20231215,175900,83633745,3220,3220,3220,3220,0
20231215,175800,83633745,3220,3220,3220,3220,0
20231215,175700,83633745,3220,3220,3220,3220,0
20231215,175600,83633745,3220,3220,3220,3220,0
20231215,175500,83633745,3220,3220,3220,3220,0
20231215,175400,83633745,3220,3220,3220,3220,0
20231215,175300,83633745,3220,3220,3220,3220,0
20231215,175200,83633745,3220,3220,3220,3220,0
20231215,175100,83633745,3220,3220,3220,3220,0
20231215,175000,83633745,3220,3220,3220,3220,587
20231215,174900,83633745,3220,3220,3220,3220,0
20231215,174800,83633745,3220,3220,3220,3220,0
20231215,174700,83633745,3220,3220,3220,3220,0
20231215,174600,83633745,3220,3220,3220,3220,0
20231215,174500,83633745,3220,3220,3220,3220,0
20231215,174400,83633745,3220,3220,3220,3220,0
20231215,174300,83633745,3220,3220,3220,3220,0
20231215,174200,83633745,3220,3220,3220,3220,0
20231215,174100,83633745,3220,3220,3220,3220,0
20231215,174000,83633745,3220,3220,3220,3220,0
20231215,173900,83633745,3220,3220,3220,3220,0
20231215,173800,83633745,3220,3220,3220,3220,0
20231215,173700,83633745,3220,3220,3220,3220,0
20231215,173600,83633745,3220,3220,3220,3220,0
20231215,173500,83633745,3220,3220,3220,3220,0
20231215,173400,83633745,3220,3220,3220,3220,0
20231215,173300,83633745,3220,3220,3220,3220,0
20231215,173200,83633745,3220,3220,3220,3220,0
20231215,173100,83633745,3220,3220,3220,3220,0
20231215,173000,83633745,3220,3220,3220,3220,0
20231215,172900,83633745,3220,3220,3220,3220,0
20231215,172800,83633745,3220,3220,3220,3220,0
20231215,172700,83633745,3220,3220,3220,3220,0
20231215,172600,83633745,3220,3220,3220,3220,0
20231215,172500,83633745,3220,3220,3220,3220,0
20231215,172400,83633745,3220,3220,3220,3220,0
20231215,172300,83633745,3220,3220,3220,3220,0
20231215,172200,83633745,3220,3220,3220,3220,0
20231215,172100,83633745,3220,3220,3220,3220,0
20231215,172000,83633745,3220,3220,3220,3220,587
20231215,171900,83633745,3220,3220,3220,3220,0
20231215,171800,83633745,3220,3220,3220,3220,0
20231215,171700,83633745,3220,3220,3220,3220,0
20231215,171600,83633745,3220,3220,3220,3220,0
20231215,171500,83633745,3220,3220,3220,3220,0
20231215,171400,83633745,3220,3220,3220,3220,0
20231215,171300,83633745,3220,3220,3220,3220,0
20231215,171200,83633745,3220,3220,3220,3220,0
20231215,171100,83633745,3220,3220,3220,3220,0
20231215,171000,83633745,3220,3220,3220,3220,0
20231215,170900,83633745,3220,3220,3220,3220,0
20231215,170800,83633745,3220,3220,3220,3220,0
20231215,170700,83633745,3220,3220,3220,3220,0
20231215,170600,83633745,3220,3220,3220,3220,0
20231215,170500,83633745,3220,3220,3220,3220,0
20231215,170400,83633745,3220,3220,3220,3220,0
20231215,170300,83633745,3220,3220,3220,3220,0
20231215,170200,83633745,3220,3220,3220,3220,0
20231215,170100,83633745,3220,3220,3220,3220,0
20231215,170000,83633745,3220,3220,3220,3220,0
20231215,165900,83633745,3220,3220,3220,3220,0
20231215,165800,83633745,3220,3220,3220,3220,0
20231215,165700,83633745,3220,3220,3220,3220,0
20231215,165600,83633745,3220,3220,3220,3220,0
20231215,165500,83633745,3220,3220,3220,3220,0
20231215,165400,83633745,3220,3220,3220,3220,0
20231215,165300,83633745,3220,3220,3220,3220,0
20231215,165200,83633745,3220,3220,3220,3220,0
20231215,165100,83633745,3220,3220,3220,3220,0
20231215,165000,83633745,3220,3220,3220,3220,587
20231215,164900,83633745,3220,3220,3220,3220,0
20231215,164800,83633745,3220,3220,3220,3220,0
20231215,164700,83633745,3220,3220,3220,3220,0
20231215,164600,83633745,3220,3220,3220,3220,0
20231215,164500,83633745,3220,3220,3220,3220,0
20231215,164400,83633745,3220,3220,3220,3220,0
20231215,164300,83633745,3220,3220,3220,3220,0
20231215,164200,83633745,3220,3220,3220,3220,0
20231215,164100,83633745,3220,3220,3220,3220,0
20231215,164000,83633745,3220,3220,3220,3220,0
20231215,163900,83633745,3220,3220,3220,3220,0
20231215,163800,83633745,3220,3220,3220,3220,0
20231215,163700,83633745,3220,3220,3220,3220,0
20231215,163600,83633745,3220,3220,3220,3220,0
20231215,163500,83633745,3220,3220,3220,3220,0
20231215,163400,83633745,3220,3220,3220,3220,0
20231215,163300,83633745,3220,3220,3220,3220,0
20231215,163200,83633745,3220,3220,3220,3220,0
20231215,163100,83633745,3220,3220,3220,3220,0
20231215,163000,83633745,3220,3220,3220,3220,0
20231215,162900,83633745,3220,3220,3220,3220,0
20231215,162800,83633745,3220,3220,3220,3220,0
20231215,162700,83633745,3220,3220,3220,3220,0
20231215,162600,83633745,3220,3220,3220,3220,0
20231215,162500,83633745,3220,3220,3220,3220,0
20231215,162400,83633745,3220,3220,3220,3220,0
20231215,162300,83633745,3220,3220,3220,3220,0
20231215,162200,83633745,3220,3220,3220,3220,0
20231215,162100,83633745,3220,3220,3220,3220,0
20231215,162000,83633745,3220,3220,3220,3220,587
20231215,161900,83633745,3220,3220,3220,3220,0
20231215,161800,83633745,3220,3220,3220,3220,0
20231215,161700,83633745,3220,3220,3220,3220,0
20231215,161600,83633745,3220,3220,3220,3220,0
20231215,161500,83633745,3220,3220,3220,3220,0
20231215,161400,83633745,3220,3220,3220,3220,0
20231215,161300,83633745,3220,3220,3220,3220,0
20231215,161200,83633745,3220,3220,3220,3220,0
20231215,161100,83633745,3220,3220,3220,3220,0
20231215,161000,83633745,3220,3220,3220,3220,0
20231215,160900,83633745,3220,3220,3220,3220,0
20231215,160800,83633745,3220,3220,3220,3220,0
20231215,160700,83633745,3220,3220,3220,3220,0
20231215,160600,83633745,3220,3220,3220,3220,0
20231215,160500,83633745,3220,3220,3220,3220,0
20231215,160400,83633745,3220,3220,3220,3220,0
20231215,160300,83633745,3220,3220,3220,3220,0
20231215,160200,83633745,3220,3220,3220,3220,0
20231215,160100,83633745,3220,3220,3220,3220,0
20231215,160000,83633745,3220,3220,3220,3220,0
20231215,155900,83633745,3220,3220,3220,3220,0
20231215,155800,83633745,3220,3220,3220,3220,0
20231215,155700,83633745,3220,3220,3220,3220,0
20231215,155600,83633745,3220,3220,3220,3220,0
20231215,155500,83633745,3220,3220,3220,3220,0
20231215,155400,83633745,3220,3220,3220,3220,0
20231215,155300,83633745,3220,3220,3220,3220,0
20231215,155200,83633745,3220,3220,3220,3220,0
20231215,155100,83633745,3220,3220,3220,3220,0
20231215,155000,83633745,3220,3220,3220,3220,587
20231215,154900,83633745,3220,3220,3220,3220,0
20231215,154800,83633745,3220,3220,3220,3220,0
20231215,154700,83633745,3220,3220,3220,3220,0
20231215,154600,83633745,3220,3220,3220,3220,0
20231215,154500,83633745,3220,3220,3220,3220,0
20231215,154400,83633745,3220,3220,3220,3220,0
20231215,154300,83633745,3220,3220,3220,3220,0
20231215,154200,83633745,3220,3220,3220,3220,0
20231215,154100,83633745,3220,3220,3220,3220,0
20231215,154000,83633745,3220,3220,3220,3220,0
20231215,153900,83633745,3220,3220,3220,3220,0
20231215,153800,83633745,3220,3220,3220,3220,0
20231215,153700,83633745,3220,3220,3220,3220,0
20231215,153600,83633745,3220,3220,3220,3220,0
20231215,153500,83633745,3220,3220,3220,3220,0
20231215,153400,83633745,3220,3220,3220,3220,0
20231215,153300,83633745,3220,3220,3220,3220,0
20231215,153200,83633745,3220,3220,3220,3220,0
20231215,153100,83633745,3220,3220,3220,3220,0
20231215,153000,83633745,3220,3220,3220,3220,587
20231215,152900,81743605,3225,3225,3225,3225,0
20231215,152800,81743605,3225,3225,3225,3225,0
20231215,152700,81743605,3225,3225,3225,3225,0
20231215,152600,81743605,3225,3225,3225,3225,0
20231215,152500,81743605,3225,3225,3225,3225,0
20231215,152400,81743605,3225,3225,3225,3225,0
20231215,152300,81743605,3225,3225,3225,3225,0
20231215,152200,81743605,3225,3225,3225,3225,0
20231215,152100,81743605,3225,3225,3225,3225,0
20231215,152000,81743605,3225,3225,3225,3225,0
20231215,151900,81743605,3225,3225,3225,3225,311
20231215,151800,80740630,3225,3225,3225,3225,0
20231215,151700,80740630,3225,3225,3225,3225,0
20231215,151600,80740630,3225,3225,3225,3225,12
20231215,151500,80701930,3225,3225,3225,3225,0
20231215,151400,80701930,3225,3225,3225,3225,0
20231215,151300,80701930,3225,3225,3225,3225,0
20231215,151200,80701930,3225,3220,3225,3220,2
20231215,151100,80695485,3225,3225,3225,3225,0
20231215,151000,80695485,3225,3225,3225,3225,0
20231215,150900,80695485,3225,3225,3225,3225,0
20231215,150800,80695485,3225,3225,3225,3220,6
20231215,150700,80676155,3220,3220,3220,3220,312
20231215,150600,79671515,3225,3225,3225,3225,0
20231215,150500,79671515,3225,3225,3225,3225,0
20231215,150400,79671515,3225,3225,3225,3225,0
20231215,150300,79671515,3225,3225,3225,3225,0
20231215,150200,79671515,3225,3225,3225,3225,0
20231215,150100,79671515,3225,3225,3225,3225,1
20231215,150000,79668290,3225,3225,3225,3225,361
20231215,145900,78504065,3225,3225,3225,3225,4
20231215,145800,78491165,3225,3225,3225,3225,0
20231215,145700,78491165,3225,3225,3225,3225,0
20231215,145600,78491165,3225,3225,3225,3225,0
20231215,145500,78491165,3225,3225,3225,3225,1
20231215,145400,78487940,3225,3225,3225,3225,0
20231215,145300,78487940,3225,3225,3225,3225,0
20231215,145200,78487940,3225,3225,3225,3225,0
20231215,145100,78487940,3225,3225,3225,3225,0
20231215,145000,78487940,3225,3225,3225,3225,0
20231215,144900,78487940,3225,3225,3225,3225,0
20231215,144800,78487940,3225,3200,3225,3200,321
20231215,144700,77460695,3200,3215,3215,3200,400
20231215,144600,76180655,3220,3220,3220,3220,310
20231215,144500,75182455,3220,3220,3220,3220,0
20231215,144400,75182455,3220,3220,3220,3220,0
20231215,144300,75182455,3220,3220,3220,3220,0
20231215,144200,75182455,3220,3220,3220,3220,402
20231215,144100,73888015,3220,3220,3220,3220,0
20231215,144000,73888015,3220,3220,3220,3220,0
20231215,143900,73888015,3220,3220,3220,3220,0
20231215,143800,73888015,3220,3220,3220,3220,31
20231215,143700,73788195,3220,3220,3220,3220,0
20231215,143600,73788195,3220,3220,3220,3220,0
20231215,143500,73788195,3220,3220,3220,3220,0
20231215,143400,73788195,3220,3220,3220,3220,0
20231215,143300,73788195,3220,3220,3220,3220,0
20231215,143200,73788195,3220,3220,3220,3220,0
20231215,143100,73788195,3220,3220,3220,3220,0
20231215,143000,73788195,3220,3220,3220,3220,0
20231215,142900,73788195,3220,3220,3220,3220,111
20231215,142800,73430775,3220,3220,3220,3220,0
20231215,142700,73430775,3220,3220,3220,3220,0
20231215,142600,73430775,3220,3220,3220,3220,0
20231215,142500,73430775,3220,3220,3220,3220,0
20231215,142400,73430775,3220,3220,3220,3220,0
20231215,142300,73430775,3220,3220,3220,3220,0
20231215,142200,73430775,3220,3220,3220,3220,0
20231215,142100,73430775,3220,3220,3220,3220,0
20231215,142000,73430775,3220,3220,3220,3220,0
20231215,141900,73430775,3220,3220,3220,3220,0
20231215,141800,73430775,3220,3220,3220,3220,0
20231215,141700,73430775,3220,3220,3220,3220,0
20231215,141600,73430775,3220,3220,3220,3220,0
20231215,141500,73430775,3220,3220,3220,3220,0
20231215,141400,73430775,3220,3220,3220,3220,0
20231215,141300,73430775,3220,3220,3220,3220,0
20231215,141200,73430775,3220,3220,3220,3220,0
20231215,141100,73430775,3220,3210,3220,3200,1703
20231215,141000,67979535,3220,3210,3220,3210,97
20231215,140900,67668155,3225,3225,3225,3225,0
20231215,140800,67668155,3225,3225,3225,3225,0
20231215,140700,67668155,3225,3225,3225,3225,0
20231215,140600,67668155,3225,3225,3225,3225,0
20231215,140500,67668155,3225,3225,3225,3225,1
20231215,140400,67664930,3210,3210,3210,3210,1
20231215,140300,67661720,3230,3230,3230,3230,0
20231215,140200,67661720,3230,3230,3230,3230,0
20231215,140100,67661720,3230,3230,3230,3230,0
20231215,140000,67661720,3230,3230,3230,3230,0
20231215,135900,67661720,3230,3230,3230,3230,0
20231215,135800,67661720,3230,3230,3230,3230,0
20231215,135700,67661720,3230,3230,3230,3230,0
20231215,135600,67661720,3230,3230,3230,3230,0
20231215,135500,67661720,3230,3230,3230,3230,0
20231215,135400,67661720,3230,3230,3230,3230,0
20231215,135300,67661720,3230,3230,3230,3230,0
20231215,135200,67661720,3230,3230,3230,3230,0
20231215,135100,67661720,3230,3230,3230,3230,0
20231215,135000,67661720,3230,3230,3230,3230,0
20231215,134900,67661720,3230,3230,3230,3230,0
20231215,134800,67661720,3230,3230,3230,3230,0
20231215,134700,67661720,3230,3230,3230,3230,0
20231215,134600,67661720,3230,3230,3230,3230,1
20231215,134500,67658490,3230,3230,3230,3230,50
20231215,134400,67496990,3230,3230,3230,3230,0
20231215,134300,67496990,3230,3230,3230,3230,0
20231215,134200,67496990,3230,3230,3230,3230,0
20231215,134100,67496990,3230,3230,3230,3230,0
20231215,134000,67496990,3230,3230,3230,3230,0
20231215,133900,67496990,3230,3230,3230,3230,1
20231215,133800,67493760,3230,3230,3230,3230,0
20231215,133700,67493760,3230,3225,3230,3225,23
20231215,133600,67419580,3225,3220,3225,3220,48
20231215,133500,67265015,3220,3220,3220,3220,0
20231215,133400,67265015,3220,3220,3220,3220,0
20231215,133300,67265015,3220,3220,3220,3220,0
20231215,133200,67265015,3220,3215,3220,3215,43
20231215,133100,67126660,3215,3215,3215,3215,0
20231215,133000,67126660,3215,3210,3215,3210,853
20231215,132900,64387030,3215,3215,3215,3215,230
20231215,132800,63647580,3220,3220,3220,3220,0
20231215,132700,63647580,3220,3220,3220,3220,0
20231215,132600,63647580,3220,3220,3220,3220,0
20231215,132500,63647580,3220,3220,3220,3220,0
20231215,132400,63647580,3220,3220,3220,3220,17
20231215,132300,63592840,3230,3230,3230,3230,0
20231215,132200,63592840,3230,3230,3230,3230,0
20231215,132100,63592840,3230,3230,3230,3230,0
20231215,132000,63592840,3230,3230,3230,3230,0
20231215,131900,63592840,3230,3225,3230,3225,136
20231215,131800,63154235,3225,3225,3225,3225,18
20231215,131700,63096185,3220,3215,3220,3215,188
20231215,131600,62490845,3215,3215,3215,3215,532
20231215,131500,60780465,3215,3210,3215,3210,2
20231215,131400,60774040,3215,3215,3215,3215,0
20231215,131300,60774040,3215,3205,3215,3205,4252
20231215,131200,47130615,3205,3205,3205,3205,0
20231215,131100,47130615,3205,3205,3205,3205,0
20231215,131000,47130615,3205,3205,3205,3205,0
20231215,130900,47130615,3205,3205,3205,3205,0
20231215,130800,47130615,3205,3205,3205,3205,20
20231215,130700,47066515,3205,3205,3205,3205,0
20231215,130600,47066515,3205,3205,3205,3205,0
20231215,130500,47066515,3205,3205,3205,3205,1
20231215,130400,47063310,3200,3200,3200,3200,514
20231215,130300,45418510,3200,3200,3200,3200,4838
20231215,130200,29936910,3200,3200,3200,3200,262
20231215,130100,29098510,3200,3200,3200,3200,0
20231215,130000,29098510,3200,3190,3200,3190,5000
20231215,125900,13108645,3190,3190,3190,3190,1
20231215,125800,13105455,3170,3180,3180,3170,500
20231215,125700,11518965,3180,3180,3180,3180,265
20231215,125600,10676265,3180,3180,3180,3180,0
20231215,125500,10676265,3180,3180,3180,3180,0
20231215,125400,10676265,3180,3180,3180,3180,0
20231215,125300,10676265,3180,3180,3180,3180,0
20231215,125200,10676265,3180,3180,3180,3180,0
20231215,125100,10676265,3180,3185,3185,3180,101
20231215,125000,10354585,3190,3190,3190,3190,1
20231215,124900,10351395,3190,3190,3190,3190,0
20231215,124800,10351395,3190,3190,3190,3190,0
20231215,124700,10351395,3190,3190,3190,3190,0
20231215,124600,10351395,3190,3190,3190,3190,0
20231215,124500,10351395,3190,3190,3190,3190,0
20231215,124400,10351395,3190,3190,3190,3190,0
20231215,124300,10351395,3190,3190,3190,3190,8
20231215,124200,10325875,3195,3195,3195,3195,0
20231215,124100,10325875,3195,3195,3195,3195,0
20231215,124000,10325875,3195,3195,3195,3195,0
20231215,123900,10325875,3195,3195,3195,3195,0
20231215,123800,10325875,3195,3195,3195,3195,0
20231215,123700,10325875,3195,3195,3195,3195,0
20231215,123600,10325875,3195,3195,3195,3195,0
20231215,123500,10325875,3195,3195,3195,3195,0
20231215,123400,10325875,3195,3195,3195,3195,0
20231215,123300,10325875,3195,3195,3195,3195,16
20231215,123200,10274755,3195,3195,3195,3195,0
20231215,123100,10274755,3195,3195,3195,3195,0
20231215,123000,10274755,3195,3195,3195,3195,0
20231215,122900,10274755,3195,3195,3195,3195,0
20231215,122800,10274755,3195,3195,3195,3195,0
20231215,122700,10274755,3195,3195,3195,3195,0
20231215,122600,10274755,3195,3195,3195,3195,0
20231215,122500,10274755,3195,3195,3195,3195,1
20231215,122400,10271560,3175,3195,3195,3175,2
20231215,122300,10265190,3180,3180,3180,3180,0
20231215,122200,10265190,3180,3180,3180,3180,0
20231215,122100,10265190,3180,3180,3180,3180,0
20231215,122000,10265190,3180,3180,3180,3180,0
20231215,121900,10265190,3180,3180,3180,3180,40
20231215,121800,10137990,3195,3195,3195,3195,0
20231215,121700,10137990,3195,3195,3195,3195,0
20231215,121600,10137990,3195,3195,3195,3195,0
20231215,121500,10137990,3195,3195,3195,3195,0
20231215,121400,10137990,3195,3195,3195,3195,0
20231215,121300,10137990,3195,3195,3195,3195,0
20231215,121200,10137990,3195,3195,3195,3195,0
20231215,121100,10137990,3195,3195,3195,3195,0
20231215,121000,10137990,3195,3195,3195,3195,0
20231215,120900,10137990,3195,3195,3195,3195,0
20231215,120800,10137990,3195,3195,3195,3195,0
20231215,120700,10137990,3195,3195,3195,3195,0
20231215,120600,10137990,3195,3195,3195,3195,0
20231215,120500,10137990,3195,3195,3195,3195,0
20231215,120400,10137990,3195,3195,3195,3195,0
20231215,120300,10137990,3195,3195,3195,3195,0
20231215,120200,10137990,3195,3195,3195,3195,0
20231215,120100,10137990,3195,3195,3195,3195,0
20231215,120000,10137990,3195,3195,3195,3195,0
20231215,115900,10137990,3195,3195,3195,3195,0
20231215,115800,10137990,3195,3195,3195,3195,0
20231215,115700,10137990,3195,3195,3195,3195,0
20231215,115600,10137990,3195,3195,3195,3195,0
20231215,115500,10137990,3195,3195,3195,3195,0
20231215,115400,10137990,3195,3195,3195,3195,0
20231215,115300,10137990,3195,3195,3195,3195,0
20231215,115200,10137990,3195,3195,3195,3195,0
20231215,115100,10137990,3195,3195,3195,3195,0
20231215,115000,10137990,3195,3195,3195,3195,0
20231215,114900,10137990,3195,3195,3195,3195,0
20231215,114800,10137990,3195,3195,3195,3195,0
20231215,114700,10137990,3195,3195,3195,3195,0
20231215,114600,10137990,3195,3195,3195,3195,0
20231215,114500,10137990,3195,3195,3195,3195,0
20231215,114400,10137990,3195,3195,3195,3195,0
20231215,114300,10137990,3195,3195,3195,3195,0
20231215,114200,10137990,3195,3195,3195,3195,0
20231215,114100,10137990,3195,3195,3195,3195,0
20231215,114000,10137990,3195,3185,3195,3180,201
20231215,113900,9498540,3200,3200,3200,3200,0
20231215,113800,9498540,3200,3200,3200,3200,0
20231215,113700,9498540,3200,3200,3200,3200,0
20231215,113600,9498540,3200,3200,3200,3200,0
20231215,113500,9498540,3200,3200,3200,3200,0
20231215,113400,9498540,3200,3200,3200,3200,0
20231215,113300,9498540,3200,3200,3200,3200,1
20231215,113200,9495340,3190,3190,3190,3190,31
20231215,113100,9396450,3200,3200,3200,3200,0
20231215,113000,9396450,3200,3200,3200,3200,0
20231215,112900,9396450,3200,3200,3200,3200,0
20231215,112800,9396450,3200,3200,3200,3200,0
20231215,112700,9396450,3200,3200,3200,3200,0
20231215,112600,9396450,3200,3200,3200,3200,0
20231215,112500,9396450,3200,3200,3200,3200,0
20231215,112400,9396450,3200,3200,3200,3200,0
20231215,112300,9396450,3200,3200,3200,3200,0
20231215,112200,9396450,3200,3200,3200,3200,0
20231215,112100,9396450,3200,3200,3200,3200,0
20231215,112000,9396450,3200,3200,3200,3200,0
20231215,111900,9396450,3200,3200,3200,3200,0
20231215,111800,9396450,3200,3200,3200,3200,0
20231215,111700,9396450,3200,3200,3200,3200,0
20231215,111600,9396450,3200,3200,3200,3200,0
20231215,111500,9396450,3200,3200,3200,3200,0
20231215,111400,9396450,3200,3200,3200,3200,0
20231215,111300,9396450,3200,3200,3200,3200,0
20231215,111200,9396450,3200,3200,3200,3200,0
20231215,111100,9396450,3200,3200,3200,3200,0
20231215,111000,9396450,3200,3200,3200,3200,0
20231215,110900,9396450,3200,3200,3200,3200,0
20231215,110800,9396450,3200,3200,3200,3200,0
20231215,110700,9396450,3200,3200,3200,3200,0
20231215,110600,9396450,3200,3200,3200,3200,0
20231215,110500,9396450,3200,3200,3200,3200,100
20231215,110400,9076450,3200,3200,3200,3200,0
20231215,110300,9076450,3200,3200,3200,3200,0
20231215,110200,9076450,3200,3200,3200,3200,0
20231215,110100,9076450,3200,3200,3200,3200,0
20231215,110000,9076450,3200,3200,3200,3200,0
20231215,105900,9076450,3200,3200,3200,3200,0
20231215,105800,9076450,3200,3200,3200,3200,0
20231215,105700,9076450,3200,3200,3200,3200,0
20231215,105600,9076450,3200,3200,3200,3200,0
20231215,105500,9076450,3200,3200,3200,3200,500
20231215,105400,7476450,3200,3200,3200,3200,0
20231215,105300,7476450,3200,3200,3200,3200,1
20231215,105200,7473250,3195,3195,3195,3195,10
20231215,105100,7441300,3200,3200,3200,3200,0
20231215,105000,7441300,3200,3200,3200,3200,0
20231215,104900,7441300,3200,3200,3200,3200,0
20231215,104800,7441300,3200,3200,3200,3200,0
20231215,104700,7441300,3200,3200,3200,3200,0
20231215,104600,7441300,3200,3200,3200,3200,0
20231215,104500,7441300,3200,3200,3200,3200,0
20231215,104400,7441300,3200,3200,3200,3200,0
20231215,104300,7441300,3200,3200,3200,3200,0
20231215,104200,7441300,3200,3200,3200,3200,0
20231215,104100,7441300,3200,3200,3200,3200,1
20231215,104000,7438100,3195,3195,3195,3195,0
20231215,103900,7438100,3195,3195,3195,3195,107
20231215,103800,7096235,3195,3195,3195,3195,0
20231215,103700,7096235,3195,3195,3195,3195,0
20231215,103600,7096235,3195,3200,3200,3195,3
20231215,103500,7086640,3200,3200,3200,3200,1
20231215,103400,7083440,3195,3195,3195,3195,1
20231215,103300,7080245,3200,3200,3200,3200,0
20231215,103200,7080245,3200,3200,3200,3200,1
20231215,103100,7077045,3195,3195,3195,3195,0
20231215,103000,7077045,3195,3195,3195,3195,1
20231215,102900,7073850,3200,3200,3200,3200,0
20231215,102800,7073850,3200,3200,3200,3200,0
20231215,102700,7073850,3200,3200,3200,3200,0
20231215,102600,7073850,3200,3200,3200,3200,0
20231215,102500,7073850,3200,3200,3200,3200,1
20231215,102400,7070650,3195,3195,3195,3195,1
20231215,102300,7067455,3195,3195,3195,3195,0
20231215,102200,7067455,3195,3195,3195,3195,0
20231215,102100,7067455,3195,3195,3195,3195,1
20231215,102000,7064260,3195,3195,3195,3195,0
20231215,101900,7064260,3195,3195,3195,3195,0
20231215,101800,7064260,3195,3195,3195,3195,0
20231215,101700,7064260,3195,3195,3195,3195,1
20231215,101600,7061065,3200,3200,3200,3200,1
20231215,101500,7057865,3195,3195,3195,3195,1
20231215,101400,7054670,3200,3200,3200,3200,0
20231215,101300,7054670,3200,3200,3200,3200,0
20231215,101200,7054670,3200,3200,3200,3200,0
20231215,101100,7054670,3200,3200,3200,3200,0
20231215,101000,7054670,3200,3200,3200,3200,0
20231215,100900,7054670,3200,3200,3200,3200,0
20231215,100800,7054670,3200,3195,3200,3195,2
20231215,100700,7048275,3200,3195,3200,3195,2
20231215,100600,7041880,3200,3195,3200,3195,51
20231215,100500,6878930,3200,3200,3200,3200,0
20231215,100400,6878930,3200,3200,3200,3200,0
20231215,100300,6878930,3200,3200,3200,3200,0
20231215,100200,6878930,3200,3200,3200,3200,0
20231215,100100,6878930,3200,3200,3200,3200,0
20231215,100000,6878930,3200,3200,3200,3200,0
20231215,095900,6878930,3200,3200,3200,3200,3
20231215,095800,6869330,3195,3195,3195,3195,0
20231215,095700,6869330,3195,3195,3195,3195,151
20231215,095600,6386885,3200,3200,3200,3200,0
20231215,095500,6386885,3200,3200,3200,3200,0
20231215,095400,6386885,3200,3200,3200,3200,0
20231215,095300,6386885,3200,3200,3200,3200,0
20231215,095200,6386885,3200,3200,3200,3200,1
20231215,095100,6383685,3200,3200,3200,3200,1
20231215,095000,6380485,3195,3195,3195,3195,0
20231215,094900,6380485,3195,3195,3195,3195,200
20231215,094800,5741485,3195,3195,3195,3195,488
20231215,094700,4182325,3195,3195,3195,3195,0
20231215,094600,4182325,3195,3195,3195,3195,0
20231215,094500,4182325,3195,3195,3195,3195,0
20231215,094400,4182325,3195,3195,3195,3195,0
20231215,094300,4182325,3195,3195,3195,3195,0
20231215,094200,4182325,3195,3195,3195,3195,0
20231215,094100,4182325,3195,3195,3195,3195,0
20231215,094000,4182325,3195,3195,3195,3195,0
20231215,093900,4182325,3195,3195,3195,3195,0
20231215,093800,4182325,3195,3195,3195,3195,0
20231215,093700,4182325,3195,3195,3195,3195,10
20231215,093600,4150375,3195,3195,3195,3195,0
20231215,093500,4150375,3195,3195,3195,3195,100
20231215,093400,3830875,3195,3195,3195,3195,0
20231215,093300,3830875,3195,3195,3195,3195,0
20231215,093200,3830875,3195,3195,3195,3195,0
20231215,093100,3830875,3195,3195,3195,3195,0
20231215,093000,3830875,3195,3195,3195,3195,0
20231215,092900,3830875,3195,3195,3195,3195,0
20231215,092800,3830875,3195,3195,3195,3195,0
20231215,092700,3830875,3195,3195,3195,3195,51
20231215,092600,3667930,3180,3180,3180,3180,9
20231215,092500,3639310,3195,3195,3195,3195,0
20231215,092400,3639310,3195,3195,3195,3195,1
20231215,092300,3636115,3195,3195,3195,3195,300
20231215,092200,2677615,3200,3200,3200,3200,0
20231215,092100,2677615,3200,3200,3200,3200,0
20231215,092000,2677615,3200,3200,3200,3200,0
20231215,091900,2677615,3200,3200,3200,3200,0
20231215,091800,2677615,3200,3200,3200,3200,0
20231215,091700,2677615,3200,3200,3200,3200,0
20231215,091600,2677615,3200,3200,3200,3200,0
20231215,091500,2677615,3200,3200,3200,3200,0
20231215,091400,2677615,3200,3200,3200,3200,0
20231215,091300,2677615,3200,3200,3200,3200,0
20231215,091200,2677615,3200,3200,3200,3200,0
20231215,091100,2677615,3200,3200,3200,3200,50
20231215,091000,2517615,3200,3200,3200,3200,0
20231215,090900,2517615,3200,3200,3200,3200,0
20231215,090800,2517615,3200,3200,3200,3200,0
20231215,090700,2517615,3200,3185,3200,3185,11
20231215,090600,2482505,3160,3170,3170,3160,10
20231215,090500,2450845,3200,3200,3200,3200,0
20231215,090400,2450845,3200,3200,3200,3200,0
20231215,090300,2450845,3200,3200,3200,3200,1
20231215,090200,2447645,3195,3190,3200,3190,20
20231215,090100,2383765,3165,3170,3170,3165,745
20231215,090000,25360,3170,3170,3170,3170,8