KissMeData/308100/min/candle-20231221.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231221,210000,36816225,4850,4850,4850,4850,98
20231221,205900,36816225,4850,4850,4850,4850,0
20231221,205800,36816225,4850,4850,4850,4850,0
20231221,205700,36816225,4850,4850,4850,4850,0
20231221,205600,36816225,4850,4850,4850,4850,0
20231221,205500,36816225,4850,4850,4850,4850,0
20231221,205400,36816225,4850,4850,4850,4850,0
20231221,205300,36816225,4850,4850,4850,4850,0
20231221,205200,36816225,4850,4850,4850,4850,0
20231221,205100,36816225,4850,4850,4850,4850,0
20231221,205000,36816225,4850,4850,4850,4850,0
20231221,204900,36816225,4850,4850,4850,4850,0
20231221,204800,36816225,4850,4850,4850,4850,0
20231221,204700,36816225,4850,4850,4850,4850,0
20231221,204600,36816225,4850,4850,4850,4850,0
20231221,204500,36816225,4850,4850,4850,4850,0
20231221,204400,36816225,4850,4850,4850,4850,0
20231221,204300,36816225,4850,4850,4850,4850,0
20231221,204200,36816225,4850,4850,4850,4850,0
20231221,204100,36816225,4850,4850,4850,4850,0
20231221,204000,36816225,4850,4850,4850,4850,0
20231221,203900,36816225,4850,4850,4850,4850,0
20231221,203800,36816225,4850,4850,4850,4850,0
20231221,203700,36816225,4850,4850,4850,4850,0
20231221,203600,36816225,4850,4850,4850,4850,0
20231221,203500,36816225,4850,4850,4850,4850,0
20231221,203400,36816225,4850,4850,4850,4850,0
20231221,203300,36816225,4850,4850,4850,4850,0
20231221,203200,36816225,4850,4850,4850,4850,0
20231221,203100,36816225,4850,4850,4850,4850,0
20231221,203000,36816225,4850,4850,4850,4850,98
20231221,202900,36816225,4850,4850,4850,4850,0
20231221,202800,36816225,4850,4850,4850,4850,0
20231221,202700,36816225,4850,4850,4850,4850,0
20231221,202600,36816225,4850,4850,4850,4850,0
20231221,202500,36816225,4850,4850,4850,4850,0
20231221,202400,36816225,4850,4850,4850,4850,0
20231221,202300,36816225,4850,4850,4850,4850,0
20231221,202200,36816225,4850,4850,4850,4850,0
20231221,202100,36816225,4850,4850,4850,4850,0
20231221,202000,36816225,4850,4850,4850,4850,0
20231221,201900,36816225,4850,4850,4850,4850,0
20231221,201800,36816225,4850,4850,4850,4850,0
20231221,201700,36816225,4850,4850,4850,4850,0
20231221,201600,36816225,4850,4850,4850,4850,0
20231221,201500,36816225,4850,4850,4850,4850,0
20231221,201400,36816225,4850,4850,4850,4850,0
20231221,201300,36816225,4850,4850,4850,4850,0
20231221,201200,36816225,4850,4850,4850,4850,0
20231221,201100,36816225,4850,4850,4850,4850,0
20231221,201000,36816225,4850,4850,4850,4850,0
20231221,200900,36816225,4850,4850,4850,4850,0
20231221,200800,36816225,4850,4850,4850,4850,0
20231221,200700,36816225,4850,4850,4850,4850,0
20231221,200600,36816225,4850,4850,4850,4850,0
20231221,200500,36816225,4850,4850,4850,4850,0
20231221,200400,36816225,4850,4850,4850,4850,0
20231221,200300,36816225,4850,4850,4850,4850,0
20231221,200200,36816225,4850,4850,4850,4850,0
20231221,200100,36816225,4850,4850,4850,4850,0
20231221,200000,36816225,4850,4850,4850,4850,98
20231221,195900,36816225,4850,4850,4850,4850,0
20231221,195800,36816225,4850,4850,4850,4850,0
20231221,195700,36816225,4850,4850,4850,4850,0
20231221,195600,36816225,4850,4850,4850,4850,0
20231221,195500,36816225,4850,4850,4850,4850,0
20231221,195400,36816225,4850,4850,4850,4850,0
20231221,195300,36816225,4850,4850,4850,4850,0
20231221,195200,36816225,4850,4850,4850,4850,0
20231221,195100,36816225,4850,4850,4850,4850,0
20231221,195000,36816225,4850,4850,4850,4850,0
20231221,194900,36816225,4850,4850,4850,4850,0
20231221,194800,36816225,4850,4850,4850,4850,0
20231221,194700,36816225,4850,4850,4850,4850,0
20231221,194600,36816225,4850,4850,4850,4850,0
20231221,194500,36816225,4850,4850,4850,4850,0
20231221,194400,36816225,4850,4850,4850,4850,0
20231221,194300,36816225,4850,4850,4850,4850,0
20231221,194200,36816225,4850,4850,4850,4850,0
20231221,194100,36816225,4850,4850,4850,4850,0
20231221,194000,36816225,4850,4850,4850,4850,0
20231221,193900,36816225,4850,4850,4850,4850,0
20231221,193800,36816225,4850,4850,4850,4850,0
20231221,193700,36816225,4850,4850,4850,4850,0
20231221,193600,36816225,4850,4850,4850,4850,0
20231221,193500,36816225,4850,4850,4850,4850,0
20231221,193400,36816225,4850,4850,4850,4850,0
20231221,193300,36816225,4850,4850,4850,4850,0
20231221,193200,36816225,4850,4850,4850,4850,0
20231221,193100,36816225,4850,4850,4850,4850,0
20231221,193000,36816225,4850,4850,4850,4850,98
20231221,192900,36816225,4850,4850,4850,4850,0
20231221,192800,36816225,4850,4850,4850,4850,0
20231221,192700,36816225,4850,4850,4850,4850,0
20231221,192600,36816225,4850,4850,4850,4850,0
20231221,192500,36816225,4850,4850,4850,4850,0
20231221,192400,36816225,4850,4850,4850,4850,0
20231221,192300,36816225,4850,4850,4850,4850,0
20231221,192200,36816225,4850,4850,4850,4850,0
20231221,192100,36816225,4850,4850,4850,4850,0
20231221,192000,36816225,4850,4850,4850,4850,0
20231221,191900,36816225,4850,4850,4850,4850,0
20231221,191800,36816225,4850,4850,4850,4850,0
20231221,191700,36816225,4850,4850,4850,4850,0
20231221,191600,36816225,4850,4850,4850,4850,0
20231221,191500,36816225,4850,4850,4850,4850,0
20231221,191400,36816225,4850,4850,4850,4850,0
20231221,191300,36816225,4850,4850,4850,4850,0
20231221,191200,36816225,4850,4850,4850,4850,0
20231221,191100,36816225,4850,4850,4850,4850,0
20231221,191000,36816225,4850,4850,4850,4850,0
20231221,190900,36816225,4850,4850,4850,4850,0
20231221,190800,36816225,4850,4850,4850,4850,0
20231221,190700,36816225,4850,4850,4850,4850,0
20231221,190600,36816225,4850,4850,4850,4850,0
20231221,190500,36816225,4850,4850,4850,4850,0
20231221,190400,36816225,4850,4850,4850,4850,0
20231221,190300,36816225,4850,4850,4850,4850,0
20231221,190200,36816225,4850,4850,4850,4850,0
20231221,190100,36816225,4850,4850,4850,4850,0
20231221,190000,36816225,4850,4850,4850,4850,98
20231221,185900,36816225,4850,4850,4850,4850,0
20231221,185800,36816225,4850,4850,4850,4850,0
20231221,185700,36816225,4850,4850,4850,4850,0
20231221,185600,36816225,4850,4850,4850,4850,0
20231221,185500,36816225,4850,4850,4850,4850,0
20231221,185400,36816225,4850,4850,4850,4850,0
20231221,185300,36816225,4850,4850,4850,4850,0
20231221,185200,36816225,4850,4850,4850,4850,0
20231221,185100,36816225,4850,4850,4850,4850,0
20231221,185000,36816225,4850,4850,4850,4850,0
20231221,184900,36816225,4850,4850,4850,4850,0
20231221,184800,36816225,4850,4850,4850,4850,0
20231221,184700,36816225,4850,4850,4850,4850,0
20231221,184600,36816225,4850,4850,4850,4850,0
20231221,184500,36816225,4850,4850,4850,4850,0
20231221,184400,36816225,4850,4850,4850,4850,0
20231221,184300,36816225,4850,4850,4850,4850,0
20231221,184200,36816225,4850,4850,4850,4850,0
20231221,184100,36816225,4850,4850,4850,4850,0
20231221,184000,36816225,4850,4850,4850,4850,0
20231221,183900,36816225,4850,4850,4850,4850,0
20231221,183800,36816225,4850,4850,4850,4850,0
20231221,183700,36816225,4850,4850,4850,4850,0
20231221,183600,36816225,4850,4850,4850,4850,0
20231221,183500,36816225,4850,4850,4850,4850,0
20231221,183400,36816225,4850,4850,4850,4850,0
20231221,183300,36816225,4850,4850,4850,4850,0
20231221,183200,36816225,4850,4850,4850,4850,0
20231221,183100,36816225,4850,4850,4850,4850,0
20231221,183000,36816225,4850,4850,4850,4850,98
20231221,182900,36816225,4850,4850,4850,4850,0
20231221,182800,36816225,4850,4850,4850,4850,0
20231221,182700,36816225,4850,4850,4850,4850,0
20231221,182600,36816225,4850,4850,4850,4850,0
20231221,182500,36816225,4850,4850,4850,4850,0
20231221,182400,36816225,4850,4850,4850,4850,0
20231221,182300,36816225,4850,4850,4850,4850,0
20231221,182200,36816225,4850,4850,4850,4850,0
20231221,182100,36816225,4850,4850,4850,4850,0
20231221,182000,36816225,4850,4850,4850,4850,0
20231221,181900,36816225,4850,4850,4850,4850,0
20231221,181800,36816225,4850,4850,4850,4850,0
20231221,181700,36816225,4850,4850,4850,4850,0
20231221,181600,36816225,4850,4850,4850,4850,0
20231221,181500,36816225,4850,4850,4850,4850,0
20231221,181400,36816225,4850,4850,4850,4850,0
20231221,181300,36816225,4850,4850,4850,4850,0
20231221,181200,36816225,4850,4850,4850,4850,0
20231221,181100,36816225,4850,4850,4850,4850,0
20231221,181000,36816225,4850,4850,4850,4850,0
20231221,180900,36816225,4850,4850,4850,4850,0
20231221,180800,36816225,4850,4850,4850,4850,0
20231221,180700,36816225,4850,4850,4850,4850,0
20231221,180600,36816225,4850,4850,4850,4850,0
20231221,180500,36816225,4850,4850,4850,4850,0
20231221,180400,36816225,4850,4850,4850,4850,0
20231221,180300,36816225,4850,4850,4850,4850,0
20231221,180200,36816225,4850,4850,4850,4850,0
20231221,180100,36816225,4850,4850,4850,4850,0
20231221,180000,36816225,4850,4850,4850,4850,98
20231221,175900,36816225,4850,4850,4850,4850,0
20231221,175800,36816225,4850,4850,4850,4850,0
20231221,175700,36816225,4850,4850,4850,4850,0
20231221,175600,36816225,4850,4850,4850,4850,0
20231221,175500,36816225,4850,4850,4850,4850,0
20231221,175400,36816225,4850,4850,4850,4850,0
20231221,175300,36816225,4850,4850,4850,4850,0
20231221,175200,36816225,4850,4850,4850,4850,0
20231221,175100,36816225,4850,4850,4850,4850,0
20231221,175000,36816225,4850,4850,4850,4850,0
20231221,174900,36816225,4850,4850,4850,4850,0
20231221,174800,36816225,4850,4850,4850,4850,0
20231221,174700,36816225,4850,4850,4850,4850,0
20231221,174600,36816225,4850,4850,4850,4850,0
20231221,174500,36816225,4850,4850,4850,4850,0
20231221,174400,36816225,4850,4850,4850,4850,0
20231221,174300,36816225,4850,4850,4850,4850,0
20231221,174200,36816225,4850,4850,4850,4850,0
20231221,174100,36816225,4850,4850,4850,4850,0
20231221,174000,36816225,4850,4850,4850,4850,0
20231221,173900,36816225,4850,4850,4850,4850,0
20231221,173800,36816225,4850,4850,4850,4850,0
20231221,173700,36816225,4850,4850,4850,4850,0
20231221,173600,36816225,4850,4850,4850,4850,0
20231221,173500,36816225,4850,4850,4850,4850,0
20231221,173400,36816225,4850,4850,4850,4850,0
20231221,173300,36816225,4850,4850,4850,4850,0
20231221,173200,36816225,4850,4850,4850,4850,0
20231221,173100,36816225,4850,4850,4850,4850,0
20231221,173000,36816225,4850,4850,4850,4850,98
20231221,172900,36816225,4850,4850,4850,4850,0
20231221,172800,36816225,4850,4850,4850,4850,0
20231221,172700,36816225,4850,4850,4850,4850,0
20231221,172600,36816225,4850,4850,4850,4850,0
20231221,172500,36816225,4850,4850,4850,4850,0
20231221,172400,36816225,4850,4850,4850,4850,0
20231221,172300,36816225,4850,4850,4850,4850,0
20231221,172200,36816225,4850,4850,4850,4850,0
20231221,172100,36816225,4850,4850,4850,4850,0
20231221,172000,36816225,4850,4850,4850,4850,0
20231221,171900,36816225,4850,4850,4850,4850,0
20231221,171800,36816225,4850,4850,4850,4850,0
20231221,171700,36816225,4850,4850,4850,4850,0
20231221,171600,36816225,4850,4850,4850,4850,0
20231221,171500,36816225,4850,4850,4850,4850,0
20231221,171400,36816225,4850,4850,4850,4850,0
20231221,171300,36816225,4850,4850,4850,4850,0
20231221,171200,36816225,4850,4850,4850,4850,0
20231221,171100,36816225,4850,4850,4850,4850,0
20231221,171000,36816225,4850,4850,4850,4850,0
20231221,170900,36816225,4850,4850,4850,4850,0
20231221,170800,36816225,4850,4850,4850,4850,0
20231221,170700,36816225,4850,4850,4850,4850,0
20231221,170600,36816225,4850,4850,4850,4850,0
20231221,170500,36816225,4850,4850,4850,4850,0
20231221,170400,36816225,4850,4850,4850,4850,0
20231221,170300,36816225,4850,4850,4850,4850,0
20231221,170200,36816225,4850,4850,4850,4850,0
20231221,170100,36816225,4850,4850,4850,4850,0
20231221,170000,36816225,4850,4850,4850,4850,98
20231221,165900,36816225,4850,4850,4850,4850,0
20231221,165800,36816225,4850,4850,4850,4850,0
20231221,165700,36816225,4850,4850,4850,4850,0
20231221,165600,36816225,4850,4850,4850,4850,0
20231221,165500,36816225,4850,4850,4850,4850,0
20231221,165400,36816225,4850,4850,4850,4850,0
20231221,165300,36816225,4850,4850,4850,4850,0
20231221,165200,36816225,4850,4850,4850,4850,0
20231221,165100,36816225,4850,4850,4850,4850,0
20231221,165000,36816225,4850,4850,4850,4850,0
20231221,164900,36816225,4850,4850,4850,4850,0
20231221,164800,36816225,4850,4850,4850,4850,0
20231221,164700,36816225,4850,4850,4850,4850,0
20231221,164600,36816225,4850,4850,4850,4850,0
20231221,164500,36816225,4850,4850,4850,4850,0
20231221,164400,36816225,4850,4850,4850,4850,0
20231221,164300,36816225,4850,4850,4850,4850,0
20231221,164200,36816225,4850,4850,4850,4850,0
20231221,164100,36816225,4850,4850,4850,4850,0
20231221,164000,36816225,4850,4850,4850,4850,0
20231221,163900,36816225,4850,4850,4850,4850,0
20231221,163800,36816225,4850,4850,4850,4850,0
20231221,163700,36816225,4850,4850,4850,4850,0
20231221,163600,36816225,4850,4850,4850,4850,0
20231221,163500,36816225,4850,4850,4850,4850,0
20231221,163400,36816225,4850,4850,4850,4850,0
20231221,163300,36816225,4850,4850,4850,4850,0
20231221,163200,36816225,4850,4850,4850,4850,0
20231221,163100,36816225,4850,4850,4850,4850,0
20231221,163000,36816225,4850,4850,4850,4850,98
20231221,162900,36816225,4850,4850,4850,4850,0
20231221,162800,36816225,4850,4850,4850,4850,0
20231221,162700,36816225,4850,4850,4850,4850,0
20231221,162600,36816225,4850,4850,4850,4850,0
20231221,162500,36816225,4850,4850,4850,4850,0
20231221,162400,36816225,4850,4850,4850,4850,0
20231221,162300,36816225,4850,4850,4850,4850,0
20231221,162200,36816225,4850,4850,4850,4850,0
20231221,162100,36816225,4850,4850,4850,4850,0
20231221,162000,36816225,4850,4850,4850,4850,0
20231221,161900,36816225,4850,4850,4850,4850,0
20231221,161800,36816225,4850,4850,4850,4850,0
20231221,161700,36816225,4850,4850,4850,4850,0
20231221,161600,36816225,4850,4850,4850,4850,0
20231221,161500,36816225,4850,4850,4850,4850,0
20231221,161400,36816225,4850,4850,4850,4850,0
20231221,161300,36816225,4850,4850,4850,4850,0
20231221,161200,36816225,4850,4850,4850,4850,0
20231221,161100,36816225,4850,4850,4850,4850,0
20231221,161000,36816225,4850,4850,4850,4850,0
20231221,160900,36816225,4850,4850,4850,4850,0
20231221,160800,36816225,4850,4850,4850,4850,0
20231221,160700,36816225,4850,4850,4850,4850,0
20231221,160600,36816225,4850,4850,4850,4850,0
20231221,160500,36816225,4850,4850,4850,4850,0
20231221,160400,36816225,4850,4850,4850,4850,0
20231221,160300,36816225,4850,4850,4850,4850,0
20231221,160200,36816225,4850,4850,4850,4850,0
20231221,160100,36816225,4850,4850,4850,4850,0
20231221,160000,36816225,4850,4850,4850,4850,98
20231221,155900,36816225,4850,4850,4850,4850,0
20231221,155800,36816225,4850,4850,4850,4850,0
20231221,155700,36816225,4850,4850,4850,4850,0
20231221,155600,36816225,4850,4850,4850,4850,0
20231221,155500,36816225,4850,4850,4850,4850,0
20231221,155400,36816225,4850,4850,4850,4850,0
20231221,155300,36816225,4850,4850,4850,4850,0
20231221,155200,36816225,4850,4850,4850,4850,0
20231221,155100,36816225,4850,4850,4850,4850,0
20231221,155000,36816225,4850,4850,4850,4850,0
20231221,154900,36816225,4850,4850,4850,4850,0
20231221,154800,36816225,4850,4850,4850,4850,0
20231221,154700,36816225,4850,4850,4850,4850,0
20231221,154600,36816225,4850,4850,4850,4850,0
20231221,154500,36816225,4850,4850,4850,4850,0
20231221,154400,36816225,4850,4850,4850,4850,0
20231221,154300,36816225,4850,4850,4850,4850,0
20231221,154200,36816225,4850,4850,4850,4850,0
20231221,154100,36816225,4850,4850,4850,4850,0
20231221,154000,36816225,4850,4850,4850,4850,0
20231221,153900,36816225,4850,4850,4850,4850,0
20231221,153800,36816225,4850,4850,4850,4850,0
20231221,153700,36816225,4850,4850,4850,4850,0
20231221,153600,36816225,4850,4850,4850,4850,0
20231221,153500,36816225,4850,4850,4850,4850,0
20231221,153400,36816225,4850,4850,4850,4850,0
20231221,153300,36816225,4850,4850,4850,4850,0
20231221,153200,36816225,4850,4850,4850,4850,0
20231221,153100,36816225,4850,4850,4850,4850,0
20231221,153000,36816225,4850,4850,4850,4850,196
20231221,152900,36340925,4895,4895,4895,4895,0
20231221,152800,36340925,4895,4895,4895,4895,0
20231221,152700,36340925,4895,4895,4895,4895,0
20231221,152600,36340925,4895,4895,4895,4895,0
20231221,152500,36340925,4895,4895,4895,4895,0
20231221,152400,36340925,4895,4895,4895,4895,0
20231221,152300,36340925,4895,4895,4895,4895,0
20231221,152200,36340925,4895,4895,4895,4895,0
20231221,152100,36340925,4895,4895,4895,4895,0
20231221,152000,36340925,4895,4895,4895,4895,0
20231221,151900,36340925,4895,4895,4895,4895,0
20231221,151800,36340925,4895,4895,4895,4895,0
20231221,151700,36340925,4895,4865,4900,4865,24
20231221,151600,36223530,4860,4860,4860,4860,0
20231221,151500,36223530,4860,4860,4860,4860,0
20231221,151400,36223530,4860,4865,4865,4860,66
20231221,151300,35902670,4905,4905,4905,4905,0
20231221,151200,35902670,4905,4905,4905,4905,1
20231221,151100,35897765,4890,4890,4890,4890,0
20231221,151000,35897765,4890,4890,4890,4890,0
20231221,150900,35897765,4890,4890,4890,4890,0
20231221,150800,35897765,4890,4890,4890,4890,0
20231221,150700,35897765,4890,4890,4890,4890,51
20231221,150600,35648375,4890,4890,4890,4890,0
20231221,150500,35648375,4890,4890,4890,4890,0
20231221,150400,35648375,4890,4890,4890,4890,2
20231221,150300,35638595,4900,4900,4900,4900,0
20231221,150200,35638595,4900,4900,4900,4900,0
20231221,150100,35638595,4900,4900,4900,4900,0
20231221,150000,35638595,4900,4895,4900,4895,2
20231221,145900,35628800,4860,4865,4865,4860,65
20231221,145800,35312850,4900,4900,4900,4900,0
20231221,145700,35312850,4900,4900,4900,4900,0
20231221,145600,35312850,4900,4900,4900,4900,0
20231221,145500,35312850,4900,4900,4900,4900,0
20231221,145400,35312850,4900,4900,4900,4900,0
20231221,145300,35312850,4900,4900,4900,4900,0
20231221,145200,35312850,4900,4900,4900,4900,0
20231221,145100,35312850,4900,4900,4900,4900,0
20231221,145000,35312850,4900,4900,4900,4900,0
20231221,144900,35312850,4900,4900,4900,4900,0
20231221,144800,35312850,4900,4900,4900,4900,0
20231221,144700,35312850,4900,4900,4900,4900,0
20231221,144600,35312850,4900,4900,4900,4900,0
20231221,144500,35312850,4900,4900,4900,4900,0
20231221,144400,35312850,4900,4900,4900,4900,0
20231221,144300,35312850,4900,4900,4900,4900,0
20231221,144200,35312850,4900,4900,4900,4900,0
20231221,144100,35312850,4900,4900,4900,4900,0
20231221,144000,35312850,4900,4900,4900,4900,0
20231221,143900,35312850,4900,4900,4900,4900,0
20231221,143800,35312850,4900,4900,4900,4900,0
20231221,143700,35312850,4900,4900,4900,4900,0
20231221,143600,35312850,4900,4900,4900,4900,0
20231221,143500,35312850,4900,4900,4900,4900,0
20231221,143400,35312850,4900,4900,4900,4900,0
20231221,143300,35312850,4900,4900,4900,4900,0
20231221,143200,35312850,4900,4900,4900,4900,0
20231221,143100,35312850,4900,4900,4900,4900,0
20231221,143000,35312850,4900,4900,4900,4900,0
20231221,142900,35312850,4900,4900,4900,4900,0
20231221,142800,35312850,4900,4900,4900,4900,0
20231221,142700,35312850,4900,4900,4900,4900,0
20231221,142600,35312850,4900,4900,4900,4900,0
20231221,142500,35312850,4900,4900,4900,4900,0
20231221,142400,35312850,4900,4900,4900,4900,0
20231221,142300,35312850,4900,4900,4900,4900,0
20231221,142200,35312850,4900,4900,4900,4900,0
20231221,142100,35312850,4900,4900,4900,4900,0
20231221,142000,35312850,4900,4900,4900,4900,0
20231221,141900,35312850,4900,4900,4900,4900,0
20231221,141800,35312850,4900,4900,4900,4900,0
20231221,141700,35312850,4900,4900,4900,4900,0
20231221,141600,35312850,4900,4900,4900,4900,0
20231221,141500,35312850,4900,4895,4900,4895,816
20231221,141400,31314500,4900,4900,4900,4900,0
20231221,141300,31314500,4900,4900,4900,4900,0
20231221,141200,31314500,4900,4900,4900,4900,0
20231221,141100,31314500,4900,4900,4900,4900,0
20231221,141000,31314500,4900,4900,4900,4900,0
20231221,140900,31314500,4900,4900,4900,4900,0
20231221,140800,31314500,4900,4900,4900,4900,0
20231221,140700,31314500,4900,4900,4900,4900,0
20231221,140600,31314500,4900,4900,4900,4900,0
20231221,140500,31314500,4900,4900,4900,4900,0
20231221,140400,31314500,4900,4900,4900,4900,0
20231221,140300,31314500,4900,4900,4900,4900,0
20231221,140200,31314500,4900,4900,4900,4900,0
20231221,140100,31314500,4900,4900,4900,4900,0
20231221,140000,31314500,4900,4900,4900,4900,0
20231221,135900,31314500,4900,4900,4900,4900,0
20231221,135800,31314500,4900,4900,4900,4900,0
20231221,135700,31314500,4900,4900,4900,4900,0
20231221,135600,31314500,4900,4900,4900,4900,0
20231221,135500,31314500,4900,4900,4900,4900,0
20231221,135400,31314500,4900,4900,4900,4900,0
20231221,135300,31314500,4900,4900,4900,4900,0
20231221,135200,31314500,4900,4900,4900,4900,0
20231221,135100,31314500,4900,4900,4900,4900,0
20231221,135000,31314500,4900,4900,4900,4900,0
20231221,134900,31314500,4900,4900,4900,4900,0
20231221,134800,31314500,4900,4900,4900,4900,0
20231221,134700,31314500,4900,4900,4900,4900,0
20231221,134600,31314500,4900,4900,4900,4900,0
20231221,134500,31314500,4900,4900,4900,4900,0
20231221,134400,31314500,4900,4900,4900,4900,5
20231221,134300,31290000,4900,4900,4900,4900,0
20231221,134200,31290000,4900,4900,4900,4900,0
20231221,134100,31290000,4900,4900,4900,4900,0
20231221,134000,31290000,4900,4900,4900,4900,0
20231221,133900,31290000,4900,4900,4900,4900,0
20231221,133800,31290000,4900,4900,4900,4900,0
20231221,133700,31290000,4900,4900,4900,4900,0
20231221,133600,31290000,4900,4900,4900,4900,0
20231221,133500,31290000,4900,4900,4900,4900,0
20231221,133400,31290000,4900,4900,4900,4900,0
20231221,133300,31290000,4900,4900,4900,4900,0
20231221,133200,31290000,4900,4900,4900,4900,0
20231221,133100,31290000,4900,4900,4900,4900,0
20231221,133000,31290000,4900,4900,4900,4900,0
20231221,132900,31290000,4900,4900,4900,4900,0
20231221,132800,31290000,4900,4900,4900,4900,0
20231221,132700,31290000,4900,4900,4900,4900,0
20231221,132600,31290000,4900,4900,4900,4900,0
20231221,132500,31290000,4900,4900,4900,4900,0
20231221,132400,31290000,4900,4900,4900,4900,1
20231221,132300,31285100,4850,4850,4850,4850,0
20231221,132200,31285100,4850,4850,4850,4850,0
20231221,132100,31285100,4850,4850,4850,4850,0
20231221,132000,31285100,4850,4850,4850,4850,0
20231221,131900,31285100,4850,4850,4850,4850,0
20231221,131800,31285100,4850,4850,4850,4850,0
20231221,131700,31285100,4850,4850,4850,4850,0
20231221,131600,31285100,4850,4850,4850,4850,0
20231221,131500,31285100,4850,4850,4850,4850,0
20231221,131400,31285100,4850,4850,4850,4850,0
20231221,131300,31285100,4850,4850,4850,4850,0
20231221,131200,31285100,4850,4850,4850,4850,0
20231221,131100,31285100,4850,4850,4850,4850,0
20231221,131000,31285100,4850,4850,4850,4850,0
20231221,130900,31285100,4850,4850,4850,4850,0
20231221,130800,31285100,4850,4850,4850,4850,0
20231221,130700,31285100,4850,4850,4850,4850,0
20231221,130600,31285100,4850,4850,4850,4850,0
20231221,130500,31285100,4850,4850,4850,4850,0
20231221,130400,31285100,4850,4855,4855,4850,208
20231221,130300,30275910,4850,4850,4850,4850,0
20231221,130200,30275910,4850,4850,4850,4850,0
20231221,130100,30275910,4850,4855,4855,4850,27
20231221,130000,30144900,4890,4890,4890,4890,0
20231221,125900,30144900,4890,4890,4890,4890,0
20231221,125800,30144900,4890,4890,4890,4890,0
20231221,125700,30144900,4890,4890,4890,4890,0
20231221,125600,30144900,4890,4890,4890,4890,0
20231221,125500,30144900,4890,4890,4890,4890,0
20231221,125400,30144900,4890,4890,4890,4890,0
20231221,125300,30144900,4890,4890,4890,4890,0
20231221,125200,30144900,4890,4890,4890,4890,0
20231221,125100,30144900,4890,4890,4890,4890,0
20231221,125000,30144900,4890,4890,4890,4890,0
20231221,124900,30144900,4890,4890,4890,4890,0
20231221,124800,30144900,4890,4890,4890,4890,74
20231221,124700,29783040,4890,4890,4890,4890,0
20231221,124600,29783040,4890,4890,4890,4890,0
20231221,124500,29783040,4890,4890,4890,4890,0
20231221,124400,29783040,4890,4890,4890,4890,200
20231221,124300,28805040,4910,4910,4910,4910,0
20231221,124200,28805040,4910,4910,4910,4910,0
20231221,124100,28805040,4910,4910,4910,4910,0
20231221,124000,28805040,4910,4910,4910,4910,0
20231221,123900,28805040,4910,4910,4910,4910,0
20231221,123800,28805040,4910,4910,4910,4910,0
20231221,123700,28805040,4910,4910,4910,4910,0
20231221,123600,28805040,4910,4910,4910,4910,0
20231221,123500,28805040,4910,4910,4910,4910,0
20231221,123400,28805040,4910,4910,4910,4910,0
20231221,123300,28805040,4910,4910,4910,4910,0
20231221,123200,28805040,4910,4910,4910,4910,0
20231221,123100,28805040,4910,4910,4910,4910,0
20231221,123000,28805040,4910,4910,4910,4910,0
20231221,122900,28805040,4910,4910,4910,4910,0
20231221,122800,28805040,4910,4910,4910,4910,0
20231221,122700,28805040,4910,4910,4910,4910,0
20231221,122600,28805040,4910,4910,4910,4910,1
20231221,122500,28800130,4890,4890,4890,4890,100
20231221,122400,28311130,4900,4900,4900,4900,100
20231221,122300,27821130,4910,4910,4910,4910,0
20231221,122200,27821130,4910,4910,4910,4910,0
20231221,122100,27821130,4910,4910,4910,4910,0
20231221,122000,27821130,4910,4910,4910,4910,0
20231221,121900,27821130,4910,4910,4910,4910,0
20231221,121800,27821130,4910,4910,4910,4910,0
20231221,121700,27821130,4910,4895,4910,4895,48
20231221,121600,27586155,4910,4910,4910,4910,0
20231221,121500,27586155,4910,4910,4910,4910,0
20231221,121400,27586155,4910,4910,4910,4910,25
20231221,121300,27463405,4910,4910,4910,4910,22
20231221,121200,27355385,4910,4850,4910,4850,31
20231221,121100,27204975,4875,4875,4875,4875,3
20231221,121000,27190350,4905,4905,4905,4905,3
20231221,120900,27175635,4910,4910,4910,4910,0
20231221,120800,27175635,4910,4910,4910,4910,0
20231221,120700,27175635,4910,4910,4910,4910,0
20231221,120600,27175635,4910,4910,4910,4910,0
20231221,120500,27175635,4910,4910,4910,4910,0
20231221,120400,27175635,4910,4910,4910,4910,0
20231221,120300,27175635,4910,4910,4910,4910,0
20231221,120200,27175635,4910,4910,4910,4910,0
20231221,120100,27175635,4910,4905,4910,4905,2
20231221,120000,27165820,4860,4860,4860,4860,1
20231221,115900,27160960,4910,4910,4910,4910,0
20231221,115800,27160960,4910,4910,4910,4910,0
20231221,115700,27160960,4910,4910,4910,4910,0
20231221,115600,27160960,4910,4910,4910,4910,0
20231221,115500,27160960,4910,4910,4910,4910,1
20231221,115400,27156050,4910,4910,4910,4910,2
20231221,115300,27146230,4910,4910,4910,4910,0
20231221,115200,27146230,4910,4910,4910,4910,0
20231221,115100,27146230,4910,4910,4910,4910,0
20231221,115000,27146230,4910,4910,4910,4910,0
20231221,114900,27146230,4910,4910,4910,4910,0
20231221,114800,27146230,4910,4910,4910,4910,0
20231221,114700,27146230,4910,4910,4910,4910,1
20231221,114600,27141320,4910,4910,4910,4910,0
20231221,114500,27141320,4910,4910,4910,4910,0
20231221,114400,27141320,4910,4860,4910,4850,366
20231221,114300,25364140,4865,4865,4865,4865,8
20231221,114200,25325220,4910,4910,4910,4910,0
20231221,114100,25325220,4910,4910,4910,4910,0
20231221,114000,25325220,4910,4910,4910,4910,0
20231221,113900,25325220,4910,4910,4910,4910,0
20231221,113800,25325220,4910,4910,4910,4910,0
20231221,113700,25325220,4910,4910,4910,4910,0
20231221,113600,25325220,4910,4910,4910,4910,0
20231221,113500,25325220,4910,4910,4910,4910,0
20231221,113400,25325220,4910,4910,4910,4910,0
20231221,113300,25325220,4910,4910,4910,4910,0
20231221,113200,25325220,4910,4910,4910,4910,0
20231221,113100,25325220,4910,4910,4910,4910,0
20231221,113000,25325220,4910,4910,4910,4910,0
20231221,112900,25325220,4910,4910,4910,4910,0
20231221,112800,25325220,4910,4910,4910,4910,0
20231221,112700,25325220,4910,4910,4910,4910,0
20231221,112600,25325220,4910,4910,4910,4910,0
20231221,112500,25325220,4910,4910,4910,4910,0
20231221,112400,25325220,4910,4910,4910,4910,0
20231221,112300,25325220,4910,4910,4910,4910,0
20231221,112200,25325220,4910,4910,4910,4910,0
20231221,112100,25325220,4910,4910,4910,4910,0
20231221,112000,25325220,4910,4905,4910,4905,30
20231221,111900,25177960,4905,4905,4905,4905,0
20231221,111800,25177960,4905,4905,4905,4905,0
20231221,111700,25177960,4905,4905,4905,4905,0
20231221,111600,25177960,4905,4905,4905,4905,1
20231221,111500,25173055,4860,4860,4860,4860,0
20231221,111400,25173055,4860,4860,4860,4860,41
20231221,111300,24973795,4855,4855,4855,4855,100
20231221,111200,24488295,4860,4860,4860,4860,9
20231221,111100,24444555,4910,4910,4910,4910,0
20231221,111000,24444555,4910,4910,4910,4910,0
20231221,110900,24444555,4910,4910,4910,4910,0
20231221,110800,24444555,4910,4910,4910,4910,0
20231221,110700,24444555,4910,4910,4910,4910,0
20231221,110600,24444555,4910,4905,4910,4905,12
20231221,110500,24385690,4855,4860,4860,4855,20
20231221,110400,24288555,4910,4910,4910,4910,0
20231221,110300,24288555,4910,4910,4910,4910,0
20231221,110200,24288555,4910,4910,4910,4910,0
20231221,110100,24288555,4910,4910,4910,4910,0
20231221,110000,24288555,4910,4905,4910,4900,7
20231221,105900,24254210,4910,4910,4910,4910,0
20231221,105800,24254210,4910,4910,4910,4910,0
20231221,105700,24254210,4910,4910,4910,4910,0
20231221,105600,24254210,4910,4910,4910,4910,0
20231221,105500,24254210,4910,4860,4910,4860,5
20231221,105400,24229770,4865,4865,4865,4865,11
20231221,105300,24176255,4910,4910,4910,4910,0
20231221,105200,24176255,4910,4910,4910,4910,0
20231221,105100,24176255,4910,4900,4910,4900,10
20231221,105000,24127205,4865,4865,4865,4865,0
20231221,104900,24127205,4865,4865,4865,4865,4
20231221,104800,24107745,4890,4890,4890,4890,0
20231221,104700,24107745,4890,4890,4890,4890,0
20231221,104600,24107745,4890,4890,4890,4890,0
20231221,104500,24107745,4890,4890,4890,4890,0
20231221,104400,24107745,4890,4890,4890,4890,0
20231221,104300,24107745,4890,4890,4890,4890,0
20231221,104200,24107745,4890,4890,4890,4890,1
20231221,104100,24102855,4870,4870,4870,4870,135
20231221,104000,23445405,4905,4905,4905,4905,0
20231221,103900,23445405,4905,4905,4905,4905,0
20231221,103800,23445405,4905,4905,4905,4905,0
20231221,103700,23445405,4905,4905,4905,4905,0
20231221,103600,23445405,4905,4905,4905,4905,0
20231221,103500,23445405,4905,4905,4905,4905,0
20231221,103400,23445405,4905,4905,4905,4905,0
20231221,103300,23445405,4905,4905,4905,4905,1
20231221,103200,23440500,4875,4875,4875,4875,0
20231221,103100,23440500,4875,4875,4875,4875,0
20231221,103000,23440500,4875,4875,4875,4875,0
20231221,102900,23440500,4875,4875,4875,4875,0
20231221,102800,23440500,4875,4875,4875,4875,0
20231221,102700,23440500,4875,4875,4875,4875,0
20231221,102600,23440500,4875,4875,4875,4875,0
20231221,102500,23440500,4875,4875,4875,4875,7
20231221,102400,23406375,4915,4915,4915,4915,2
20231221,102300,23396545,4915,4915,4915,4915,0
20231221,102200,23396545,4915,4915,4915,4915,0
20231221,102100,23396545,4915,4915,4915,4915,0
20231221,102000,23396545,4915,4915,4915,4915,0
20231221,101900,23396545,4915,4915,4915,4915,0
20231221,101800,23396545,4915,4915,4915,4915,7
20231221,101700,23362140,4920,4920,4920,4920,0
20231221,101600,23362140,4920,4920,4920,4920,1
20231221,101500,23357220,4920,4920,4920,4920,1
20231221,101400,23352300,4920,4920,4920,4920,0
20231221,101300,23352300,4920,4920,4920,4920,0
20231221,101200,23352300,4920,4920,4920,4920,0
20231221,101100,23352300,4920,4920,4920,4920,0
20231221,101000,23352300,4920,4920,4920,4920,0
20231221,100900,23352300,4920,4920,4920,4920,0
20231221,100800,23352300,4920,4920,4920,4920,0
20231221,100700,23352300,4920,4920,4920,4920,1
20231221,100600,23347380,4870,4870,4870,4870,230
20231221,100500,22227280,4900,4900,4900,4900,0
20231221,100400,22227280,4900,4900,4900,4900,0
20231221,100300,22227280,4900,4900,4900,4900,0
20231221,100200,22227280,4900,4900,4900,4900,0
20231221,100100,22227280,4900,4900,4900,4900,0
20231221,100000,22227280,4900,4900,4900,4900,0
20231221,095900,22227280,4900,4900,4900,4900,0
20231221,095800,22227280,4900,4900,4900,4900,0
20231221,095700,22227280,4900,4870,4900,4870,335
20231221,095600,20587970,4870,4870,4870,4870,0
20231221,095500,20587970,4870,4870,4870,4870,92
20231221,095400,20139930,4870,4870,4870,4870,0
20231221,095300,20139930,4870,4870,4870,4870,0
20231221,095200,20139930,4870,4870,4870,4870,0
20231221,095100,20139930,4870,4870,4870,4870,0
20231221,095000,20139930,4870,4870,4870,4870,0
20231221,094900,20139930,4870,4870,4870,4870,0
20231221,094800,20139930,4870,4870,4870,4870,0
20231221,094700,20139930,4870,4870,4870,4870,52
20231221,094600,19886690,4875,4875,4875,4875,0
20231221,094500,19886690,4875,4875,4875,4875,1
20231221,094400,19881815,4880,4880,4880,4880,0
20231221,094300,19881815,4880,4880,4880,4880,100
20231221,094200,19393815,4880,4880,4880,4880,0
20231221,094100,19393815,4880,4880,4880,4880,1
20231221,094000,19388935,4880,4880,4880,4880,20
20231221,093900,19291335,4880,4880,4880,4880,0
20231221,093800,19291335,4880,4880,4880,4880,0
20231221,093700,19291335,4880,4880,4880,4880,1
20231221,093600,19286455,4870,4870,4870,4870,0
20231221,093500,19286455,4870,4870,4870,4870,2
20231221,093400,19276715,4870,4870,4870,4870,64
20231221,093300,18965035,4880,4880,4880,4880,0
20231221,093200,18965035,4880,4880,4880,4880,0
20231221,093100,18965035,4880,4880,4880,4880,0
20231221,093000,18965035,4880,4880,4880,4880,0
20231221,092900,18965035,4880,4880,4880,4880,0
20231221,092800,18965035,4880,4880,4880,4880,0
20231221,092700,18965035,4880,4880,4880,4880,6
20231221,092600,18935755,4880,4880,4880,4880,84
20231221,092500,18525835,4870,4870,4870,4870,0
20231221,092400,18525835,4870,4870,4870,4870,0
20231221,092300,18525835,4870,4870,4870,4870,0
20231221,092200,18525835,4870,4870,4870,4870,0
20231221,092100,18525835,4870,4870,4870,4870,0
20231221,092000,18525835,4870,4870,4870,4870,0
20231221,091900,18525835,4870,4870,4870,4870,0
20231221,091800,18525835,4870,4870,4870,4870,19
20231221,091700,18433305,4870,4870,4870,4870,50
20231221,091600,18189805,4870,4870,4870,4870,0
20231221,091500,18189805,4870,4870,4870,4870,0
20231221,091400,18189805,4870,4870,4870,4870,0
20231221,091300,18189805,4870,4870,4870,4870,0
20231221,091200,18189805,4870,4870,4870,4870,0
20231221,091100,18189805,4870,4870,4870,4870,10
20231221,091000,18141105,4870,4870,4870,4870,0
20231221,090900,18141105,4870,4875,4875,4870,19
20231221,090800,18048570,4880,4880,4880,4880,0
20231221,090700,18048570,4880,4880,4880,4880,0
20231221,090600,18048570,4880,4880,4880,4880,0
20231221,090500,18048570,4880,4875,4880,4875,62
20231221,090400,17746150,4850,4850,4850,4850,0
20231221,090300,17746150,4850,4840,4850,4840,332
20231221,090200,16137700,4825,4825,4825,4825,0
20231221,090100,16137700,4825,4825,4825,4825,2
20231221,090000,16128050,4850,4800,4850,4800,3360