KissMeData/317120/min/candle-20231215.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231215,210400,118076030,4645,4645,4645,4645,194
20231215,210300,118076030,4645,4645,4645,4645,0
20231215,210200,118076030,4645,4645,4645,4645,0
20231215,210100,118076030,4645,4645,4645,4645,0
20231215,210000,118076030,4645,4645,4645,4645,0
20231215,205900,118076030,4645,4645,4645,4645,0
20231215,205800,118076030,4645,4645,4645,4645,0
20231215,205700,118076030,4645,4645,4645,4645,0
20231215,205600,118076030,4645,4645,4645,4645,0
20231215,205500,118076030,4645,4645,4645,4645,0
20231215,205400,118076030,4645,4645,4645,4645,0
20231215,205300,118076030,4645,4645,4645,4645,0
20231215,205200,118076030,4645,4645,4645,4645,0
20231215,205100,118076030,4645,4645,4645,4645,0
20231215,205000,118076030,4645,4645,4645,4645,0
20231215,204900,118076030,4645,4645,4645,4645,0
20231215,204800,118076030,4645,4645,4645,4645,0
20231215,204700,118076030,4645,4645,4645,4645,0
20231215,204600,118076030,4645,4645,4645,4645,0
20231215,204500,118076030,4645,4645,4645,4645,0
20231215,204400,118076030,4645,4645,4645,4645,0
20231215,204300,118076030,4645,4645,4645,4645,0
20231215,204200,118076030,4645,4645,4645,4645,0
20231215,204100,118076030,4645,4645,4645,4645,0
20231215,204000,118076030,4645,4645,4645,4645,0
20231215,203900,118076030,4645,4645,4645,4645,0
20231215,203800,118076030,4645,4645,4645,4645,0
20231215,203700,118076030,4645,4645,4645,4645,0
20231215,203600,118076030,4645,4645,4645,4645,0
20231215,203500,118076030,4645,4645,4645,4645,0
20231215,203400,118076030,4645,4645,4645,4645,194
20231215,203300,118076030,4645,4645,4645,4645,0
20231215,203200,118076030,4645,4645,4645,4645,0
20231215,203100,118076030,4645,4645,4645,4645,0
20231215,203000,118076030,4645,4645,4645,4645,0
20231215,202900,118076030,4645,4645,4645,4645,0
20231215,202800,118076030,4645,4645,4645,4645,0
20231215,202700,118076030,4645,4645,4645,4645,0
20231215,202600,118076030,4645,4645,4645,4645,0
20231215,202500,118076030,4645,4645,4645,4645,0
20231215,202400,118076030,4645,4645,4645,4645,0
20231215,202300,118076030,4645,4645,4645,4645,0
20231215,202200,118076030,4645,4645,4645,4645,0
20231215,202100,118076030,4645,4645,4645,4645,0
20231215,202000,118076030,4645,4645,4645,4645,0
20231215,201900,118076030,4645,4645,4645,4645,0
20231215,201800,118076030,4645,4645,4645,4645,0
20231215,201700,118076030,4645,4645,4645,4645,0
20231215,201600,118076030,4645,4645,4645,4645,0
20231215,201500,118076030,4645,4645,4645,4645,0
20231215,201400,118076030,4645,4645,4645,4645,0
20231215,201300,118076030,4645,4645,4645,4645,0
20231215,201200,118076030,4645,4645,4645,4645,0
20231215,201100,118076030,4645,4645,4645,4645,0
20231215,201000,118076030,4645,4645,4645,4645,0
20231215,200900,118076030,4645,4645,4645,4645,0
20231215,200800,118076030,4645,4645,4645,4645,0
20231215,200700,118076030,4645,4645,4645,4645,0
20231215,200600,118076030,4645,4645,4645,4645,0
20231215,200500,118076030,4645,4645,4645,4645,0
20231215,200400,118076030,4645,4645,4645,4645,194
20231215,200300,118076030,4645,4645,4645,4645,0
20231215,200200,118076030,4645,4645,4645,4645,0
20231215,200100,118076030,4645,4645,4645,4645,0
20231215,200000,118076030,4645,4645,4645,4645,0
20231215,195900,118076030,4645,4645,4645,4645,0
20231215,195800,118076030,4645,4645,4645,4645,0
20231215,195700,118076030,4645,4645,4645,4645,0
20231215,195600,118076030,4645,4645,4645,4645,0
20231215,195500,118076030,4645,4645,4645,4645,0
20231215,195400,118076030,4645,4645,4645,4645,0
20231215,195300,118076030,4645,4645,4645,4645,0
20231215,195200,118076030,4645,4645,4645,4645,0
20231215,195100,118076030,4645,4645,4645,4645,0
20231215,195000,118076030,4645,4645,4645,4645,0
20231215,194900,118076030,4645,4645,4645,4645,0
20231215,194800,118076030,4645,4645,4645,4645,0
20231215,194700,118076030,4645,4645,4645,4645,0
20231215,194600,118076030,4645,4645,4645,4645,0
20231215,194500,118076030,4645,4645,4645,4645,0
20231215,194400,118076030,4645,4645,4645,4645,0
20231215,194300,118076030,4645,4645,4645,4645,0
20231215,194200,118076030,4645,4645,4645,4645,0
20231215,194100,118076030,4645,4645,4645,4645,0
20231215,194000,118076030,4645,4645,4645,4645,0
20231215,193900,118076030,4645,4645,4645,4645,0
20231215,193800,118076030,4645,4645,4645,4645,0
20231215,193700,118076030,4645,4645,4645,4645,0
20231215,193600,118076030,4645,4645,4645,4645,0
20231215,193500,118076030,4645,4645,4645,4645,0
20231215,193400,118076030,4645,4645,4645,4645,194
20231215,193300,118076030,4645,4645,4645,4645,0
20231215,193200,118076030,4645,4645,4645,4645,0
20231215,193100,118076030,4645,4645,4645,4645,0
20231215,193000,118076030,4645,4645,4645,4645,0
20231215,192900,118076030,4645,4645,4645,4645,0
20231215,192800,118076030,4645,4645,4645,4645,0
20231215,192700,118076030,4645,4645,4645,4645,0
20231215,192600,118076030,4645,4645,4645,4645,0
20231215,192500,118076030,4645,4645,4645,4645,0
20231215,192400,118076030,4645,4645,4645,4645,0
20231215,192300,118076030,4645,4645,4645,4645,0
20231215,192200,118076030,4645,4645,4645,4645,0
20231215,192100,118076030,4645,4645,4645,4645,0
20231215,192000,118076030,4645,4645,4645,4645,0
20231215,191900,118076030,4645,4645,4645,4645,0
20231215,191800,118076030,4645,4645,4645,4645,0
20231215,191700,118076030,4645,4645,4645,4645,0
20231215,191600,118076030,4645,4645,4645,4645,0
20231215,191500,118076030,4645,4645,4645,4645,0
20231215,191400,118076030,4645,4645,4645,4645,0
20231215,191300,118076030,4645,4645,4645,4645,0
20231215,191200,118076030,4645,4645,4645,4645,0
20231215,191100,118076030,4645,4645,4645,4645,0
20231215,191000,118076030,4645,4645,4645,4645,0
20231215,190900,118076030,4645,4645,4645,4645,0
20231215,190800,118076030,4645,4645,4645,4645,0
20231215,190700,118076030,4645,4645,4645,4645,0
20231215,190600,118076030,4645,4645,4645,4645,0
20231215,190500,118076030,4645,4645,4645,4645,0
20231215,190400,118076030,4645,4645,4645,4645,194
20231215,190300,118076030,4645,4645,4645,4645,0
20231215,190200,118076030,4645,4645,4645,4645,0
20231215,190100,118076030,4645,4645,4645,4645,0
20231215,190000,118076030,4645,4645,4645,4645,0
20231215,185900,118076030,4645,4645,4645,4645,0
20231215,185800,118076030,4645,4645,4645,4645,0
20231215,185700,118076030,4645,4645,4645,4645,0
20231215,185600,118076030,4645,4645,4645,4645,0
20231215,185500,118076030,4645,4645,4645,4645,0
20231215,185400,118076030,4645,4645,4645,4645,0
20231215,185300,118076030,4645,4645,4645,4645,0
20231215,185200,118076030,4645,4645,4645,4645,0
20231215,185100,118076030,4645,4645,4645,4645,0
20231215,185000,118076030,4645,4645,4645,4645,0
20231215,184900,118076030,4645,4645,4645,4645,0
20231215,184800,118076030,4645,4645,4645,4645,0
20231215,184700,118076030,4645,4645,4645,4645,0
20231215,184600,118076030,4645,4645,4645,4645,0
20231215,184500,118076030,4645,4645,4645,4645,0
20231215,184400,118076030,4645,4645,4645,4645,0
20231215,184300,118076030,4645,4645,4645,4645,0
20231215,184200,118076030,4645,4645,4645,4645,0
20231215,184100,118076030,4645,4645,4645,4645,0
20231215,184000,118076030,4645,4645,4645,4645,0
20231215,183900,118076030,4645,4645,4645,4645,0
20231215,183800,118076030,4645,4645,4645,4645,0
20231215,183700,118076030,4645,4645,4645,4645,0
20231215,183600,118076030,4645,4645,4645,4645,0
20231215,183500,118076030,4645,4645,4645,4645,0
20231215,183400,118076030,4645,4645,4645,4645,194
20231215,183300,118076030,4645,4645,4645,4645,0
20231215,183200,118076030,4645,4645,4645,4645,0
20231215,183100,118076030,4645,4645,4645,4645,0
20231215,183000,118076030,4645,4645,4645,4645,0
20231215,182900,118076030,4645,4645,4645,4645,0
20231215,182800,118076030,4645,4645,4645,4645,0
20231215,182700,118076030,4645,4645,4645,4645,0
20231215,182600,118076030,4645,4645,4645,4645,0
20231215,182500,118076030,4645,4645,4645,4645,0
20231215,182400,118076030,4645,4645,4645,4645,0
20231215,182300,118076030,4645,4645,4645,4645,0
20231215,182200,118076030,4645,4645,4645,4645,0
20231215,182100,118076030,4645,4645,4645,4645,0
20231215,182000,118076030,4645,4645,4645,4645,0
20231215,181900,118076030,4645,4645,4645,4645,0
20231215,181800,118076030,4645,4645,4645,4645,0
20231215,181700,118076030,4645,4645,4645,4645,0
20231215,181600,118076030,4645,4645,4645,4645,0
20231215,181500,118076030,4645,4645,4645,4645,0
20231215,181400,118076030,4645,4645,4645,4645,0
20231215,181300,118076030,4645,4645,4645,4645,0
20231215,181200,118076030,4645,4645,4645,4645,0
20231215,181100,118076030,4645,4645,4645,4645,0
20231215,181000,118076030,4645,4645,4645,4645,0
20231215,180900,118076030,4645,4645,4645,4645,0
20231215,180800,118076030,4645,4645,4645,4645,0
20231215,180700,118076030,4645,4645,4645,4645,0
20231215,180600,118076030,4645,4645,4645,4645,0
20231215,180500,118076030,4645,4645,4645,4645,0
20231215,180400,118076030,4645,4645,4645,4645,194
20231215,180300,118076030,4645,4645,4645,4645,0
20231215,180200,118076030,4645,4645,4645,4645,0
20231215,180100,118076030,4645,4645,4645,4645,0
20231215,180000,118076030,4645,4645,4645,4645,0
20231215,175900,118076030,4645,4645,4645,4645,0
20231215,175800,118076030,4645,4645,4645,4645,0
20231215,175700,118076030,4645,4645,4645,4645,0
20231215,175600,118076030,4645,4645,4645,4645,0
20231215,175500,118076030,4645,4645,4645,4645,0
20231215,175400,118076030,4645,4645,4645,4645,0
20231215,175300,118076030,4645,4645,4645,4645,0
20231215,175200,118076030,4645,4645,4645,4645,0
20231215,175100,118076030,4645,4645,4645,4645,0
20231215,175000,118076030,4645,4645,4645,4645,0
20231215,174900,118076030,4645,4645,4645,4645,0
20231215,174800,118076030,4645,4645,4645,4645,0
20231215,174700,118076030,4645,4645,4645,4645,0
20231215,174600,118076030,4645,4645,4645,4645,0
20231215,174500,118076030,4645,4645,4645,4645,0
20231215,174400,118076030,4645,4645,4645,4645,0
20231215,174300,118076030,4645,4645,4645,4645,0
20231215,174200,118076030,4645,4645,4645,4645,0
20231215,174100,118076030,4645,4645,4645,4645,0
20231215,174000,118076030,4645,4645,4645,4645,0
20231215,173900,118076030,4645,4645,4645,4645,0
20231215,173800,118076030,4645,4645,4645,4645,0
20231215,173700,118076030,4645,4645,4645,4645,0
20231215,173600,118076030,4645,4645,4645,4645,0
20231215,173500,118076030,4645,4645,4645,4645,0
20231215,173400,118076030,4645,4645,4645,4645,194
20231215,173300,118076030,4645,4645,4645,4645,0
20231215,173200,118076030,4645,4645,4645,4645,0
20231215,173100,118076030,4645,4645,4645,4645,0
20231215,173000,118076030,4645,4645,4645,4645,0
20231215,172900,118076030,4645,4645,4645,4645,0
20231215,172800,118076030,4645,4645,4645,4645,0
20231215,172700,118076030,4645,4645,4645,4645,0
20231215,172600,118076030,4645,4645,4645,4645,0
20231215,172500,118076030,4645,4645,4645,4645,0
20231215,172400,118076030,4645,4645,4645,4645,0
20231215,172300,118076030,4645,4645,4645,4645,0
20231215,172200,118076030,4645,4645,4645,4645,0
20231215,172100,118076030,4645,4645,4645,4645,0
20231215,172000,118076030,4645,4645,4645,4645,0
20231215,171900,118076030,4645,4645,4645,4645,0
20231215,171800,118076030,4645,4645,4645,4645,0
20231215,171700,118076030,4645,4645,4645,4645,0
20231215,171600,118076030,4645,4645,4645,4645,0
20231215,171500,118076030,4645,4645,4645,4645,0
20231215,171400,118076030,4645,4645,4645,4645,0
20231215,171300,118076030,4645,4645,4645,4645,0
20231215,171200,118076030,4645,4645,4645,4645,0
20231215,171100,118076030,4645,4645,4645,4645,0
20231215,171000,118076030,4645,4645,4645,4645,0
20231215,170900,118076030,4645,4645,4645,4645,0
20231215,170800,118076030,4645,4645,4645,4645,0
20231215,170700,118076030,4645,4645,4645,4645,0
20231215,170600,118076030,4645,4645,4645,4645,0
20231215,170500,118076030,4645,4645,4645,4645,0
20231215,170400,118076030,4645,4645,4645,4645,194
20231215,170300,118076030,4645,4645,4645,4645,0
20231215,170200,118076030,4645,4645,4645,4645,0
20231215,170100,118076030,4645,4645,4645,4645,0
20231215,170000,118076030,4645,4645,4645,4645,0
20231215,165900,118076030,4645,4645,4645,4645,0
20231215,165800,118076030,4645,4645,4645,4645,0
20231215,165700,118076030,4645,4645,4645,4645,0
20231215,165600,118076030,4645,4645,4645,4645,0
20231215,165500,118076030,4645,4645,4645,4645,0
20231215,165400,118076030,4645,4645,4645,4645,0
20231215,165300,118076030,4645,4645,4645,4645,0
20231215,165200,118076030,4645,4645,4645,4645,0
20231215,165100,118076030,4645,4645,4645,4645,0
20231215,165000,118076030,4645,4645,4645,4645,0
20231215,164900,118076030,4645,4645,4645,4645,0
20231215,164800,118076030,4645,4645,4645,4645,0
20231215,164700,118076030,4645,4645,4645,4645,0
20231215,164600,118076030,4645,4645,4645,4645,0
20231215,164500,118076030,4645,4645,4645,4645,0
20231215,164400,118076030,4645,4645,4645,4645,0
20231215,164300,118076030,4645,4645,4645,4645,0
20231215,164200,118076030,4645,4645,4645,4645,0
20231215,164100,118076030,4645,4645,4645,4645,0
20231215,164000,118076030,4645,4645,4645,4645,0
20231215,163900,118076030,4645,4645,4645,4645,0
20231215,163800,118076030,4645,4645,4645,4645,0
20231215,163700,118076030,4645,4645,4645,4645,0
20231215,163600,118076030,4645,4645,4645,4645,0
20231215,163500,118076030,4645,4645,4645,4645,0
20231215,163400,118076030,4645,4645,4645,4645,194
20231215,163300,118076030,4645,4645,4645,4645,0
20231215,163200,118076030,4645,4645,4645,4645,0
20231215,163100,118076030,4645,4645,4645,4645,0
20231215,163000,118076030,4645,4645,4645,4645,0
20231215,162900,118076030,4645,4645,4645,4645,0
20231215,162800,118076030,4645,4645,4645,4645,0
20231215,162700,118076030,4645,4645,4645,4645,0
20231215,162600,118076030,4645,4645,4645,4645,0
20231215,162500,118076030,4645,4645,4645,4645,0
20231215,162400,118076030,4645,4645,4645,4645,0
20231215,162300,118076030,4645,4645,4645,4645,0
20231215,162200,118076030,4645,4645,4645,4645,0
20231215,162100,118076030,4645,4645,4645,4645,0
20231215,162000,118076030,4645,4645,4645,4645,0
20231215,161900,118076030,4645,4645,4645,4645,0
20231215,161800,118076030,4645,4645,4645,4645,0
20231215,161700,118076030,4645,4645,4645,4645,0
20231215,161600,118076030,4645,4645,4645,4645,0
20231215,161500,118076030,4645,4645,4645,4645,0
20231215,161400,118076030,4645,4645,4645,4645,0
20231215,161300,118076030,4645,4645,4645,4645,0
20231215,161200,118076030,4645,4645,4645,4645,0
20231215,161100,118076030,4645,4645,4645,4645,0
20231215,161000,118076030,4645,4645,4645,4645,0
20231215,160900,118076030,4645,4645,4645,4645,0
20231215,160800,118076030,4645,4645,4645,4645,0
20231215,160700,118076030,4645,4645,4645,4645,0
20231215,160600,118076030,4645,4645,4645,4645,0
20231215,160500,118076030,4645,4645,4645,4645,0
20231215,160400,118076030,4645,4645,4645,4645,194
20231215,160300,118076030,4645,4645,4645,4645,0
20231215,160200,118076030,4645,4645,4645,4645,0
20231215,160100,118076030,4645,4645,4645,4645,0
20231215,160000,118076030,4645,4645,4645,4645,0
20231215,155900,118076030,4645,4645,4645,4645,0
20231215,155800,118076030,4645,4645,4645,4645,0
20231215,155700,118076030,4645,4645,4645,4645,0
20231215,155600,118076030,4645,4645,4645,4645,0
20231215,155500,118076030,4645,4645,4645,4645,0
20231215,155400,118076030,4645,4645,4645,4645,0
20231215,155300,118076030,4645,4645,4645,4645,0
20231215,155200,118076030,4645,4645,4645,4645,0
20231215,155100,118076030,4645,4645,4645,4645,0
20231215,155000,118076030,4645,4645,4645,4645,0
20231215,154900,118076030,4645,4645,4645,4645,0
20231215,154800,118076030,4645,4645,4645,4645,0
20231215,154700,118076030,4645,4645,4645,4645,0
20231215,154600,118076030,4645,4645,4645,4645,0
20231215,154500,118076030,4645,4645,4645,4645,0
20231215,154400,118076030,4645,4645,4645,4645,0
20231215,154300,118076030,4645,4645,4645,4645,0
20231215,154200,118076030,4645,4645,4645,4645,0
20231215,154100,118076030,4645,4645,4645,4645,0
20231215,154000,118076030,4645,4645,4645,4645,0
20231215,153900,118076030,4645,4645,4645,4645,0
20231215,153800,118076030,4645,4645,4645,4645,0
20231215,153700,118076030,4645,4645,4645,4645,0
20231215,153600,118076030,4645,4645,4645,4645,0
20231215,153500,118076030,4645,4645,4645,4645,0
20231215,153400,118076030,4645,4645,4645,4645,194
20231215,153300,118076030,4645,4645,4645,4645,0
20231215,153200,118076030,4645,4645,4645,4645,0
20231215,153100,118076030,4645,4645,4645,4645,0
20231215,153000,118076030,4645,4645,4645,4645,194
20231215,152900,117174900,4645,4645,4645,4645,0
20231215,152800,117174900,4645,4645,4645,4645,0
20231215,152700,117174900,4645,4645,4645,4645,0
20231215,152600,117174900,4645,4645,4645,4645,0
20231215,152500,117174900,4645,4645,4645,4645,0
20231215,152400,117174900,4645,4645,4645,4645,0
20231215,152300,117174900,4645,4645,4645,4645,0
20231215,152200,117174900,4645,4645,4645,4645,0
20231215,152100,117174900,4645,4645,4645,4645,0
20231215,152000,117174900,4645,4645,4645,4645,0
20231215,151900,117174900,4645,4645,4645,4645,0
20231215,151800,117174900,4645,4645,4645,4645,0
20231215,151700,117174900,4645,4645,4645,4645,3
20231215,151600,117160965,4645,4645,4645,4645,0
20231215,151500,117160965,4645,4645,4645,4645,109
20231215,151400,116654660,4645,4645,4645,4645,1100
20231215,151300,111545160,4645,4645,4645,4645,0
20231215,151200,111545160,4645,4645,4645,4645,0
20231215,151100,111545160,4645,4645,4645,4645,0
20231215,151000,111545160,4645,4645,4645,4645,0
20231215,150900,111545160,4645,4645,4645,4645,2
20231215,150800,111535870,4635,4635,4635,4635,0
20231215,150700,111535870,4635,4635,4635,4635,0
20231215,150600,111535870,4635,4635,4635,4635,0
20231215,150500,111535870,4635,4635,4635,4635,886
20231215,150400,107429260,4635,4635,4635,4635,0
20231215,150300,107429260,4635,4635,4635,4635,6
20231215,150200,107401450,4635,4635,4635,4635,3
20231215,150100,107387545,4635,4635,4635,4635,100
20231215,150000,106924045,4635,4635,4635,4635,5
20231215,145900,106900870,4635,4635,4635,4635,100
20231215,145800,106437370,4630,4630,4630,4630,0
20231215,145700,106437370,4630,4630,4630,4630,124
20231215,145600,105863250,4635,4635,4635,4635,0
20231215,145500,105863250,4635,4635,4635,4635,0
20231215,145400,105863250,4635,4635,4635,4635,0
20231215,145300,105863250,4635,4635,4635,4635,0
20231215,145200,105863250,4635,4635,4635,4635,0
20231215,145100,105863250,4635,4635,4635,4635,0
20231215,145000,105863250,4635,4635,4635,4635,0
20231215,144900,105863250,4635,4635,4635,4635,0
20231215,144800,105863250,4635,4635,4635,4635,1
20231215,144700,105858615,4630,4630,4630,4630,282
20231215,144600,104552955,4630,4630,4630,4630,200
20231215,144500,103626955,4630,4630,4630,4630,1828
20231215,144400,95163315,4630,4630,4630,4630,0
20231215,144300,95163315,4630,4630,4630,4630,88
20231215,144200,94755875,4635,4635,4635,4635,1
20231215,144100,94751240,4635,4635,4635,4635,0
20231215,144000,94751240,4635,4635,4635,4635,1
20231215,143900,94746605,4635,4635,4635,4635,30
20231215,143800,94607555,4645,4645,4645,4645,0
20231215,143700,94607555,4645,4645,4645,4645,0
20231215,143600,94607555,4645,4640,4645,4640,445
20231215,143500,92542200,4635,4635,4635,4635,0
20231215,143400,92542200,4635,4635,4635,4635,0
20231215,143300,92542200,4635,4635,4635,4635,164
20231215,143200,91782060,4640,4640,4640,4640,0
20231215,143100,91782060,4640,4640,4640,4640,0
20231215,143000,91782060,4640,4640,4640,4640,0
20231215,142900,91782060,4640,4640,4640,4640,0
20231215,142800,91782060,4640,4645,4645,4640,32
20231215,142700,91633475,4640,4640,4640,4640,0
20231215,142600,91633475,4640,4640,4640,4640,0
20231215,142500,91633475,4640,4640,4640,4640,0
20231215,142400,91633475,4640,4640,4640,4640,0
20231215,142300,91633475,4640,4640,4640,4640,0
20231215,142200,91633475,4640,4640,4640,4640,0
20231215,142100,91633475,4640,4635,4640,4635,52
20231215,142000,91392405,4635,4635,4635,4635,0
20231215,141900,91392405,4635,4635,4635,4635,2
20231215,141800,91383135,4630,4630,4630,4630,542
20231215,141700,88873675,4635,4635,4635,4635,0
20231215,141600,88873675,4635,4635,4635,4635,0
20231215,141500,88873675,4635,4635,4635,4635,6
20231215,141400,88845865,4635,4635,4635,4635,413
20231215,141300,86931610,4640,4640,4640,4640,0
20231215,141200,86931610,4640,4640,4640,4640,0
20231215,141100,86931610,4640,4640,4640,4640,0
20231215,141000,86931610,4640,4640,4640,4640,0
20231215,140900,86931610,4640,4640,4640,4640,110
20231215,140800,86421210,4640,4640,4640,4640,0
20231215,140700,86421210,4640,4640,4640,4640,0
20231215,140600,86421210,4640,4640,4640,4640,0
20231215,140500,86421210,4640,4640,4640,4640,1
20231215,140400,86416570,4635,4640,4640,4635,349
20231215,140300,84797215,4640,4640,4640,4640,0
20231215,140200,84797215,4640,4640,4640,4640,0
20231215,140100,84797215,4640,4640,4640,4640,400
20231215,140000,82941215,4640,4640,4640,4640,0
20231215,135900,82941215,4640,4640,4640,4640,0
20231215,135800,82941215,4640,4640,4640,4640,589
20231215,135700,80208255,4645,4645,4645,4645,0
20231215,135600,80208255,4645,4645,4645,4645,0
20231215,135500,80208255,4645,4645,4645,4645,0
20231215,135400,80208255,4645,4645,4645,4645,1
20231215,135300,80203610,4645,4645,4645,4645,0
20231215,135200,80203610,4645,4645,4645,4645,0
20231215,135100,80203610,4645,4645,4645,4645,0
20231215,135000,80203610,4645,4645,4645,4645,0
20231215,134900,80203610,4645,4645,4645,4645,2
20231215,134800,80194320,4645,4645,4645,4645,1
20231215,134700,80189675,4645,4645,4645,4645,0
20231215,134600,80189675,4645,4645,4645,4645,3
20231215,134500,80175740,4645,4645,4645,4645,0
20231215,134400,80175740,4645,4645,4645,4645,0
20231215,134300,80175740,4645,4645,4645,4645,0
20231215,134200,80175740,4645,4645,4645,4645,2
20231215,134100,80166450,4645,4645,4645,4645,1
20231215,134000,80161805,4640,4640,4640,4640,0
20231215,133900,80161805,4640,4640,4640,4640,0
20231215,133800,80161805,4640,4640,4640,4640,0
20231215,133700,80161805,4640,4640,4640,4640,0
20231215,133600,80161805,4640,4640,4640,4640,200
20231215,133500,79233805,4640,4645,4645,4640,23
20231215,133400,79127030,4645,4645,4645,4645,9
20231215,133300,79085225,4645,4645,4645,4645,309
20231215,133200,77649920,4645,4645,4645,4645,0
20231215,133100,77649920,4645,4645,4645,4645,1
20231215,133000,77645275,4645,4645,4645,4645,603
20231215,132900,74844340,4645,4645,4645,4645,0
20231215,132800,74844340,4645,4645,4645,4645,0
20231215,132700,74844340,4645,4645,4645,4645,0
20231215,132600,74844340,4645,4645,4645,4645,0
20231215,132500,74844340,4645,4645,4645,4645,10
20231215,132400,74797890,4645,4645,4645,4645,435
20231215,132300,72777315,4645,4645,4645,4645,0
20231215,132200,72777315,4645,4645,4645,4645,0
20231215,132100,72777315,4645,4645,4645,4645,1
20231215,132000,72772670,4645,4645,4645,4645,0
20231215,131900,72772670,4645,4645,4645,4645,5
20231215,131800,72749445,4645,4645,4645,4645,2
20231215,131700,72740155,4645,4645,4645,4645,10
20231215,131600,72693705,4645,4645,4645,4645,10
20231215,131500,72647255,4645,4645,4645,4645,0
20231215,131400,72647255,4645,4645,4645,4645,0
20231215,131300,72647255,4645,4645,4645,4645,0
20231215,131200,72647255,4645,4645,4645,4645,40
20231215,131100,72461455,4645,4645,4645,4645,0
20231215,131000,72461455,4645,4645,4645,4645,0
20231215,130900,72461455,4645,4645,4645,4645,7
20231215,130800,72428940,4645,4645,4645,4645,0
20231215,130700,72428940,4645,4645,4645,4645,0
20231215,130600,72428940,4645,4645,4645,4645,108
20231215,130500,71927280,4645,4645,4645,4645,0
20231215,130400,71927280,4645,4645,4645,4645,0
20231215,130300,71927280,4645,4645,4645,4645,0
20231215,130200,71927280,4645,4645,4645,4645,272
20231215,130100,70663840,4645,4645,4645,4645,0
20231215,130000,70663840,4645,4645,4645,4645,0
20231215,125900,70663840,4645,4645,4645,4645,0
20231215,125800,70663840,4645,4645,4645,4645,0
20231215,125700,70663840,4645,4645,4645,4645,0
20231215,125600,70663840,4645,4645,4645,4645,0
20231215,125500,70663840,4645,4655,4655,4645,287
20231215,125400,69330205,4655,4655,4655,4655,0
20231215,125300,69330205,4655,4655,4655,4655,0
20231215,125200,69330205,4655,4655,4655,4655,0
20231215,125100,69330205,4655,4655,4655,4655,0
20231215,125000,69330205,4655,4655,4655,4655,0
20231215,124900,69330205,4655,4655,4655,4655,0
20231215,124800,69330205,4655,4655,4655,4655,0
20231215,124700,69330205,4655,4655,4655,4655,0
20231215,124600,69330205,4655,4655,4655,4655,0
20231215,124500,69330205,4655,4655,4655,4655,0
20231215,124400,69330205,4655,4655,4655,4655,13
20231215,124300,69269690,4655,4655,4655,4655,0
20231215,124200,69269690,4655,4655,4655,4655,0
20231215,124100,69269690,4655,4655,4655,4655,0
20231215,124000,69269690,4655,4655,4655,4655,0
20231215,123900,69269690,4655,4655,4655,4655,0
20231215,123800,69269690,4655,4655,4655,4655,2
20231215,123700,69260380,4655,4655,4655,4655,16
20231215,123600,69185900,4655,4655,4655,4655,2
20231215,123500,69176590,4650,4650,4650,4650,0
20231215,123400,69176590,4650,4650,4650,4650,0
20231215,123300,69176590,4650,4650,4650,4650,0
20231215,123200,69176590,4650,4650,4650,4650,0
20231215,123100,69176590,4650,4650,4650,4650,0
20231215,123000,69176590,4650,4650,4650,4650,0
20231215,122900,69176590,4650,4650,4650,4650,350
20231215,122800,67549090,4660,4660,4660,4660,0
20231215,122700,67549090,4660,4660,4660,4660,5
20231215,122600,67525790,4660,4660,4660,4660,8
20231215,122500,67488510,4655,4655,4655,4655,0
20231215,122400,67488510,4655,4655,4655,4655,0
20231215,122300,67488510,4655,4655,4655,4655,0
20231215,122200,67488510,4655,4655,4655,4655,0
20231215,122100,67488510,4655,4655,4655,4655,0
20231215,122000,67488510,4655,4655,4655,4655,2
20231215,121900,67479200,4655,4655,4655,4655,0
20231215,121800,67479200,4655,4655,4655,4655,31
20231215,121700,67334895,4660,4660,4660,4660,0
20231215,121600,67334895,4660,4660,4660,4660,0
20231215,121500,67334895,4660,4660,4660,4660,33
20231215,121400,67181115,4660,4660,4660,4660,0
20231215,121300,67181115,4660,4660,4660,4660,0
20231215,121200,67181115,4660,4660,4660,4660,0
20231215,121100,67181115,4660,4660,4660,4660,10
20231215,121000,67134515,4655,4655,4655,4655,13
20231215,120900,67074000,4655,4655,4655,4655,0
20231215,120800,67074000,4655,4655,4655,4655,0
20231215,120700,67074000,4655,4655,4655,4655,0
20231215,120600,67074000,4655,4655,4655,4655,0
20231215,120500,67074000,4655,4655,4655,4655,0
20231215,120400,67074000,4655,4655,4655,4655,0
20231215,120300,67074000,4655,4655,4655,4655,0
20231215,120200,67074000,4655,4655,4655,4655,0
20231215,120100,67074000,4655,4655,4655,4655,0
20231215,120000,67074000,4655,4655,4655,4655,0
20231215,115900,67074000,4655,4655,4655,4655,0
20231215,115800,67074000,4655,4655,4655,4655,0
20231215,115700,67074000,4655,4655,4655,4655,710
20231215,115600,63768950,4650,4650,4650,4650,0
20231215,115500,63768950,4650,4650,4650,4650,547
20231215,115400,61225400,4645,4645,4645,4645,0
20231215,115300,61225400,4645,4645,4645,4645,0
20231215,115200,61225400,4645,4645,4645,4645,0
20231215,115100,61225400,4645,4645,4645,4645,0
20231215,115000,61225400,4645,4645,4645,4645,0
20231215,114900,61225400,4645,4645,4645,4645,0
20231215,114800,61225400,4645,4645,4645,4645,0
20231215,114700,61225400,4645,4645,4645,4645,0
20231215,114600,61225400,4645,4645,4645,4645,0
20231215,114500,61225400,4645,4645,4645,4645,0
20231215,114400,61225400,4645,4645,4645,4645,0
20231215,114300,61225400,4645,4645,4645,4645,0
20231215,114200,61225400,4645,4645,4645,4645,0
20231215,114100,61225400,4645,4645,4645,4645,1
20231215,114000,61220755,4645,4645,4645,4645,21
20231215,113900,61123210,4650,4650,4650,4650,0
20231215,113800,61123210,4650,4650,4650,4650,20
20231215,113700,61030210,4655,4660,4660,4655,44
20231215,113600,60825270,4660,4660,4660,4660,6
20231215,113500,60797310,4645,4645,4645,4645,466
20231215,113400,58632740,4645,4645,4645,4645,54
20231215,113300,58381910,4645,4645,4645,4645,0
20231215,113200,58381910,4645,4645,4645,4645,330
20231215,113100,56849060,4645,4645,4645,4645,107
20231215,113000,56352045,4645,4645,4645,4645,2
20231215,112900,56342755,4645,4650,4650,4645,41
20231215,112800,56152225,4645,4645,4645,4645,0
20231215,112700,56152225,4645,4645,4645,4645,0
20231215,112600,56152225,4645,4645,4645,4645,0
20231215,112500,56152225,4645,4645,4645,4645,0
20231215,112400,56152225,4645,4645,4645,4645,0
20231215,112300,56152225,4645,4645,4645,4645,0
20231215,112200,56152225,4645,4645,4645,4645,0
20231215,112100,56152225,4645,4650,4650,4645,50
20231215,112000,55919970,4640,4640,4640,4640,0
20231215,111900,55919970,4640,4640,4640,4640,0
20231215,111800,55919970,4640,4640,4640,4640,0
20231215,111700,55919970,4640,4640,4640,4640,0
20231215,111600,55919970,4640,4640,4640,4640,0
20231215,111500,55919970,4640,4640,4640,4640,0
20231215,111400,55919970,4640,4660,4660,4640,1500
20231215,111300,48957950,4660,4660,4660,4660,0
20231215,111200,48957950,4660,4665,4665,4660,1000
20231215,111100,44296800,4660,4660,4660,4660,0
20231215,111000,44296800,4660,4660,4660,4660,0
20231215,110900,44296800,4660,4660,4660,4660,2
20231215,110800,44287480,4660,4660,4660,4660,0
20231215,110700,44287480,4660,4660,4660,4660,0
20231215,110600,44287480,4660,4660,4660,4660,108
20231215,110500,43784200,4660,4675,4675,4660,1491
20231215,110400,36828070,4680,4680,4680,4680,1
20231215,110300,36823390,4690,4690,4690,4690,7
20231215,110200,36790560,4690,4690,4690,4690,2
20231215,110100,36781180,4690,4690,4690,4690,0
20231215,110000,36781180,4690,4690,4690,4690,0
20231215,105900,36781180,4690,4690,4690,4690,5
20231215,105800,36757730,4695,4695,4695,4695,0
20231215,105700,36757730,4695,4695,4695,4695,0
20231215,105600,36757730,4695,4695,4695,4695,0
20231215,105500,36757730,4695,4695,4695,4695,0
20231215,105400,36757730,4695,4695,4695,4695,40
20231215,105300,36569930,4695,4695,4695,4695,21
20231215,105200,36471335,4675,4675,4675,4675,0
20231215,105100,36471335,4675,4690,4690,4675,330
20231215,105000,34924265,4690,4695,4695,4690,202
20231215,104900,33975885,4690,4690,4690,4690,0
20231215,104800,33975885,4690,4690,4690,4690,10
20231215,104700,33928985,4690,4690,4690,4690,0
20231215,104600,33928985,4690,4690,4690,4690,0
20231215,104500,33928985,4690,4690,4690,4690,0
20231215,104400,33928985,4690,4690,4690,4690,0
20231215,104300,33928985,4690,4690,4690,4690,10
20231215,104200,33882085,4690,4690,4690,4690,1
20231215,104100,33877395,4670,4670,4670,4670,0
20231215,104000,33877395,4670,4670,4670,4670,1
20231215,103900,33872725,4670,4670,4670,4670,0
20231215,103800,33872725,4670,4670,4670,4670,87
20231215,103700,33466435,4690,4690,4690,4690,0
20231215,103600,33466435,4690,4690,4690,4690,1
20231215,103500,33461745,4670,4670,4670,4670,0
20231215,103400,33461745,4670,4670,4670,4670,0
20231215,103300,33461745,4670,4670,4670,4670,0
20231215,103200,33461745,4670,4670,4670,4670,63
20231215,103100,33167535,4675,4675,4675,4675,9
20231215,103000,33125460,4680,4680,4680,4680,0
20231215,102900,33125460,4680,4680,4680,4680,0
20231215,102800,33125460,4680,4675,4680,4675,101
20231215,102700,32652785,4680,4680,4680,4680,1
20231215,102600,32648105,4680,4680,4680,4680,0
20231215,102500,32648105,4680,4680,4680,4680,0
20231215,102400,32648105,4680,4680,4680,4680,0
20231215,102300,32648105,4680,4680,4680,4680,91
20231215,102200,32222225,4680,4690,4690,4680,20
20231215,102100,32128570,4700,4700,4700,4700,1
20231215,102000,32123870,4700,4700,4700,4700,0
20231215,101900,32123870,4700,4700,4700,4700,0
20231215,101800,32123870,4700,4700,4700,4700,0
20231215,101700,32123870,4700,4700,4700,4700,0
20231215,101600,32123870,4700,4700,4700,4700,0
20231215,101500,32123870,4700,4700,4700,4700,0
20231215,101400,32123870,4700,4700,4700,4700,0
20231215,101300,32123870,4700,4700,4700,4700,5
20231215,101200,32100370,4690,4690,4690,4690,0
20231215,101100,32100370,4690,4690,4690,4690,0
20231215,101000,32100370,4690,4700,4700,4690,4
20231215,100900,32081580,4700,4700,4700,4700,5
20231215,100800,32058080,4700,4700,4700,4700,0
20231215,100700,32058080,4700,4700,4700,4700,1
20231215,100600,32053380,4700,4700,4700,4700,0
20231215,100500,32053380,4700,4700,4700,4700,0
20231215,100400,32053380,4700,4700,4700,4700,4
20231215,100300,32034580,4700,4700,4700,4700,0
20231215,100200,32034580,4700,4700,4700,4700,3
20231215,100100,32020480,4700,4700,4700,4700,11
20231215,100000,31968780,4695,4695,4695,4695,0
20231215,095900,31968780,4695,4695,4695,4695,0
20231215,095800,31968780,4695,4695,4695,4695,0
20231215,095700,31968780,4695,4695,4695,4695,0
20231215,095600,31968780,4695,4720,4720,4695,475
20231215,095500,29735875,4735,4735,4735,4735,40
20231215,095400,29546475,4735,4735,4735,4735,1
20231215,095300,29541740,4735,4735,4735,4735,1
20231215,095200,29537005,4745,4745,4745,4745,0
20231215,095100,29537005,4745,4745,4745,4745,0
20231215,095000,29537005,4745,4745,4745,4745,0
20231215,094900,29537005,4745,4745,4745,4745,3
20231215,094800,29522770,4745,4745,4745,4745,9
20231215,094700,29480065,4745,4745,4745,4745,1
20231215,094600,29475320,4750,4750,4750,4750,0
20231215,094500,29475320,4750,4750,4750,4750,0
20231215,094400,29475320,4750,4750,4750,4750,0
20231215,094300,29475320,4750,4750,4750,4750,0
20231215,094200,29475320,4750,4750,4750,4750,0
20231215,094100,29475320,4750,4750,4755,4750,63
20231215,094000,29176010,4750,4750,4750,4750,1000
20231215,093900,24426010,4740,4740,4740,4730,911
20231215,093800,20108870,4740,4740,4740,4740,1
20231215,093700,20104130,4720,4720,4720,4720,85
20231215,093600,19702930,4720,4720,4720,4720,30
20231215,093500,19561330,4720,4710,4720,4710,15
20231215,093400,19490630,4700,4700,4700,4700,0
20231215,093300,19490630,4700,4700,4700,4700,0
20231215,093200,19490630,4700,4695,4700,4695,438
20231215,093100,17432080,4695,4695,4695,4695,100
20231215,093000,16962580,4700,4700,4700,4700,3
20231215,092900,16948480,4695,4695,4695,4695,4
20231215,092800,16929700,4695,4695,4695,4695,0
20231215,092700,16929700,4695,4695,4695,4695,0
20231215,092600,16929700,4695,4695,4695,4695,0
20231215,092500,16929700,4695,4695,4695,4695,1
20231215,092400,16925005,4695,4695,4695,4695,0
20231215,092300,16925005,4695,4695,4695,4695,100
20231215,092200,16455505,4695,4685,4695,4685,51
20231215,092100,16216440,4660,4660,4660,4660,0
20231215,092000,16216440,4660,4660,4660,4660,0
20231215,091900,16216440,4660,4665,4665,4660,1000
20231215,091800,11555930,4660,4660,4660,4660,0
20231215,091700,11555930,4660,4660,4680,4660,283
20231215,091600,10236385,4660,4660,4660,4660,4
20231215,091500,10217745,4675,4675,4675,4675,30
20231215,091400,10077495,4675,4675,4675,4675,0
20231215,091300,10077495,4675,4675,4675,4675,20
20231215,091200,9983995,4680,4680,4680,4680,185
20231215,091100,9118195,4680,4690,4690,4680,80
20231215,091000,8743755,4690,4690,4690,4690,0
20231215,090900,8743755,4690,4695,4695,4690,10
20231215,090800,8696835,4750,4750,4750,4750,0
20231215,090700,8696835,4750,4750,4750,4750,0
20231215,090600,8696835,4750,4750,4750,4750,1402
20231215,090500,2037335,4755,4755,4755,4755,30
20231215,090400,1894685,4760,4750,4760,4750,20
20231215,090300,1799585,4750,4705,4750,4705,80
20231215,090200,1421535,4705,4705,4705,4705,244
20231215,090100,273515,4645,4645,4645,4645,0
20231215,090000,273515,4645,4635,4645,4635,59