KissMeData/317120/min/candle-20231219.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231219,210400,111463445,4680,4680,4680,4680,43
20231219,210300,111463445,4680,4680,4680,4680,0
20231219,210200,111463445,4680,4680,4680,4680,0
20231219,210100,111463445,4680,4680,4680,4680,0
20231219,210000,111463445,4680,4680,4680,4680,0
20231219,205900,111463445,4680,4680,4680,4680,0
20231219,205800,111463445,4680,4680,4680,4680,0
20231219,205700,111463445,4680,4680,4680,4680,0
20231219,205600,111463445,4680,4680,4680,4680,0
20231219,205500,111463445,4680,4680,4680,4680,0
20231219,205400,111463445,4680,4680,4680,4680,0
20231219,205300,111463445,4680,4680,4680,4680,0
20231219,205200,111463445,4680,4680,4680,4680,0
20231219,205100,111463445,4680,4680,4680,4680,0
20231219,205000,111463445,4680,4680,4680,4680,0
20231219,204900,111463445,4680,4680,4680,4680,0
20231219,204800,111463445,4680,4680,4680,4680,0
20231219,204700,111463445,4680,4680,4680,4680,0
20231219,204600,111463445,4680,4680,4680,4680,0
20231219,204500,111463445,4680,4680,4680,4680,0
20231219,204400,111463445,4680,4680,4680,4680,0
20231219,204300,111463445,4680,4680,4680,4680,0
20231219,204200,111463445,4680,4680,4680,4680,0
20231219,204100,111463445,4680,4680,4680,4680,0
20231219,204000,111463445,4680,4680,4680,4680,0
20231219,203900,111463445,4680,4680,4680,4680,0
20231219,203800,111463445,4680,4680,4680,4680,0
20231219,203700,111463445,4680,4680,4680,4680,0
20231219,203600,111463445,4680,4680,4680,4680,0
20231219,203500,111463445,4680,4680,4680,4680,0
20231219,203400,111463445,4680,4680,4680,4680,43
20231219,203300,111463445,4680,4680,4680,4680,0
20231219,203200,111463445,4680,4680,4680,4680,0
20231219,203100,111463445,4680,4680,4680,4680,0
20231219,203000,111463445,4680,4680,4680,4680,0
20231219,202900,111463445,4680,4680,4680,4680,0
20231219,202800,111463445,4680,4680,4680,4680,0
20231219,202700,111463445,4680,4680,4680,4680,0
20231219,202600,111463445,4680,4680,4680,4680,0
20231219,202500,111463445,4680,4680,4680,4680,0
20231219,202400,111463445,4680,4680,4680,4680,0
20231219,202300,111463445,4680,4680,4680,4680,0
20231219,202200,111463445,4680,4680,4680,4680,0
20231219,202100,111463445,4680,4680,4680,4680,0
20231219,202000,111463445,4680,4680,4680,4680,0
20231219,201900,111463445,4680,4680,4680,4680,0
20231219,201800,111463445,4680,4680,4680,4680,0
20231219,201700,111463445,4680,4680,4680,4680,0
20231219,201600,111463445,4680,4680,4680,4680,0
20231219,201500,111463445,4680,4680,4680,4680,0
20231219,201400,111463445,4680,4680,4680,4680,0
20231219,201300,111463445,4680,4680,4680,4680,0
20231219,201200,111463445,4680,4680,4680,4680,0
20231219,201100,111463445,4680,4680,4680,4680,0
20231219,201000,111463445,4680,4680,4680,4680,0
20231219,200900,111463445,4680,4680,4680,4680,0
20231219,200800,111463445,4680,4680,4680,4680,0
20231219,200700,111463445,4680,4680,4680,4680,0
20231219,200600,111463445,4680,4680,4680,4680,0
20231219,200500,111463445,4680,4680,4680,4680,0
20231219,200400,111463445,4680,4680,4680,4680,43
20231219,200300,111463445,4680,4680,4680,4680,0
20231219,200200,111463445,4680,4680,4680,4680,0
20231219,200100,111463445,4680,4680,4680,4680,0
20231219,200000,111463445,4680,4680,4680,4680,0
20231219,195900,111463445,4680,4680,4680,4680,0
20231219,195800,111463445,4680,4680,4680,4680,0
20231219,195700,111463445,4680,4680,4680,4680,0
20231219,195600,111463445,4680,4680,4680,4680,0
20231219,195500,111463445,4680,4680,4680,4680,0
20231219,195400,111463445,4680,4680,4680,4680,0
20231219,195300,111463445,4680,4680,4680,4680,0
20231219,195200,111463445,4680,4680,4680,4680,0
20231219,195100,111463445,4680,4680,4680,4680,0
20231219,195000,111463445,4680,4680,4680,4680,0
20231219,194900,111463445,4680,4680,4680,4680,0
20231219,194800,111463445,4680,4680,4680,4680,0
20231219,194700,111463445,4680,4680,4680,4680,0
20231219,194600,111463445,4680,4680,4680,4680,0
20231219,194500,111463445,4680,4680,4680,4680,0
20231219,194400,111463445,4680,4680,4680,4680,0
20231219,194300,111463445,4680,4680,4680,4680,0
20231219,194200,111463445,4680,4680,4680,4680,0
20231219,194100,111463445,4680,4680,4680,4680,0
20231219,194000,111463445,4680,4680,4680,4680,0
20231219,193900,111463445,4680,4680,4680,4680,0
20231219,193800,111463445,4680,4680,4680,4680,0
20231219,193700,111463445,4680,4680,4680,4680,0
20231219,193600,111463445,4680,4680,4680,4680,0
20231219,193500,111463445,4680,4680,4680,4680,0
20231219,193400,111463445,4680,4680,4680,4680,43
20231219,193300,111463445,4680,4680,4680,4680,0
20231219,193200,111463445,4680,4680,4680,4680,0
20231219,193100,111463445,4680,4680,4680,4680,0
20231219,193000,111463445,4680,4680,4680,4680,0
20231219,192900,111463445,4680,4680,4680,4680,0
20231219,192800,111463445,4680,4680,4680,4680,0
20231219,192700,111463445,4680,4680,4680,4680,0
20231219,192600,111463445,4680,4680,4680,4680,0
20231219,192500,111463445,4680,4680,4680,4680,0
20231219,192400,111463445,4680,4680,4680,4680,0
20231219,192300,111463445,4680,4680,4680,4680,0
20231219,192200,111463445,4680,4680,4680,4680,0
20231219,192100,111463445,4680,4680,4680,4680,0
20231219,192000,111463445,4680,4680,4680,4680,0
20231219,191900,111463445,4680,4680,4680,4680,0
20231219,191800,111463445,4680,4680,4680,4680,0
20231219,191700,111463445,4680,4680,4680,4680,0
20231219,191600,111463445,4680,4680,4680,4680,0
20231219,191500,111463445,4680,4680,4680,4680,0
20231219,191400,111463445,4680,4680,4680,4680,0
20231219,191300,111463445,4680,4680,4680,4680,0
20231219,191200,111463445,4680,4680,4680,4680,0
20231219,191100,111463445,4680,4680,4680,4680,0
20231219,191000,111463445,4680,4680,4680,4680,0
20231219,190900,111463445,4680,4680,4680,4680,0
20231219,190800,111463445,4680,4680,4680,4680,0
20231219,190700,111463445,4680,4680,4680,4680,0
20231219,190600,111463445,4680,4680,4680,4680,0
20231219,190500,111463445,4680,4680,4680,4680,0
20231219,190400,111463445,4680,4680,4680,4680,43
20231219,190300,111463445,4680,4680,4680,4680,0
20231219,190200,111463445,4680,4680,4680,4680,0
20231219,190100,111463445,4680,4680,4680,4680,0
20231219,190000,111463445,4680,4680,4680,4680,0
20231219,185900,111463445,4680,4680,4680,4680,0
20231219,185800,111463445,4680,4680,4680,4680,0
20231219,185700,111463445,4680,4680,4680,4680,0
20231219,185600,111463445,4680,4680,4680,4680,0
20231219,185500,111463445,4680,4680,4680,4680,0
20231219,185400,111463445,4680,4680,4680,4680,0
20231219,185300,111463445,4680,4680,4680,4680,0
20231219,185200,111463445,4680,4680,4680,4680,0
20231219,185100,111463445,4680,4680,4680,4680,0
20231219,185000,111463445,4680,4680,4680,4680,0
20231219,184900,111463445,4680,4680,4680,4680,0
20231219,184800,111463445,4680,4680,4680,4680,0
20231219,184700,111463445,4680,4680,4680,4680,0
20231219,184600,111463445,4680,4680,4680,4680,0
20231219,184500,111463445,4680,4680,4680,4680,0
20231219,184400,111463445,4680,4680,4680,4680,0
20231219,184300,111463445,4680,4680,4680,4680,0
20231219,184200,111463445,4680,4680,4680,4680,0
20231219,184100,111463445,4680,4680,4680,4680,0
20231219,184000,111463445,4680,4680,4680,4680,0
20231219,183900,111463445,4680,4680,4680,4680,0
20231219,183800,111463445,4680,4680,4680,4680,0
20231219,183700,111463445,4680,4680,4680,4680,0
20231219,183600,111463445,4680,4680,4680,4680,0
20231219,183500,111463445,4680,4680,4680,4680,0
20231219,183400,111463445,4680,4680,4680,4680,43
20231219,183300,111463445,4680,4680,4680,4680,0
20231219,183200,111463445,4680,4680,4680,4680,0
20231219,183100,111463445,4680,4680,4680,4680,0
20231219,183000,111463445,4680,4680,4680,4680,0
20231219,182900,111463445,4680,4680,4680,4680,0
20231219,182800,111463445,4680,4680,4680,4680,0
20231219,182700,111463445,4680,4680,4680,4680,0
20231219,182600,111463445,4680,4680,4680,4680,0
20231219,182500,111463445,4680,4680,4680,4680,0
20231219,182400,111463445,4680,4680,4680,4680,0
20231219,182300,111463445,4680,4680,4680,4680,0
20231219,182200,111463445,4680,4680,4680,4680,0
20231219,182100,111463445,4680,4680,4680,4680,0
20231219,182000,111463445,4680,4680,4680,4680,0
20231219,181900,111463445,4680,4680,4680,4680,0
20231219,181800,111463445,4680,4680,4680,4680,0
20231219,181700,111463445,4680,4680,4680,4680,0
20231219,181600,111463445,4680,4680,4680,4680,0
20231219,181500,111463445,4680,4680,4680,4680,0
20231219,181400,111463445,4680,4680,4680,4680,0
20231219,181300,111463445,4680,4680,4680,4680,0
20231219,181200,111463445,4680,4680,4680,4680,0
20231219,181100,111463445,4680,4680,4680,4680,0
20231219,181000,111463445,4680,4680,4680,4680,0
20231219,180900,111463445,4680,4680,4680,4680,0
20231219,180800,111463445,4680,4680,4680,4680,0
20231219,180700,111463445,4680,4680,4680,4680,0
20231219,180600,111463445,4680,4680,4680,4680,0
20231219,180500,111463445,4680,4680,4680,4680,0
20231219,180400,111463445,4680,4680,4680,4680,43
20231219,180300,111463445,4680,4680,4680,4680,0
20231219,180200,111463445,4680,4680,4680,4680,0
20231219,180100,111463445,4680,4680,4680,4680,0
20231219,180000,111463445,4680,4680,4680,4680,0
20231219,175900,111463445,4680,4680,4680,4680,0
20231219,175800,111463445,4680,4680,4680,4680,0
20231219,175700,111463445,4680,4680,4680,4680,0
20231219,175600,111463445,4680,4680,4680,4680,0
20231219,175500,111463445,4680,4680,4680,4680,0
20231219,175400,111463445,4680,4680,4680,4680,0
20231219,175300,111463445,4680,4680,4680,4680,0
20231219,175200,111463445,4680,4680,4680,4680,0
20231219,175100,111463445,4680,4680,4680,4680,0
20231219,175000,111463445,4680,4680,4680,4680,0
20231219,174900,111463445,4680,4680,4680,4680,0
20231219,174800,111463445,4680,4680,4680,4680,0
20231219,174700,111463445,4680,4680,4680,4680,0
20231219,174600,111463445,4680,4680,4680,4680,0
20231219,174500,111463445,4680,4680,4680,4680,0
20231219,174400,111463445,4680,4680,4680,4680,0
20231219,174300,111463445,4680,4680,4680,4680,0
20231219,174200,111463445,4680,4680,4680,4680,0
20231219,174100,111463445,4680,4680,4680,4680,0
20231219,174000,111463445,4680,4680,4680,4680,0
20231219,173900,111463445,4680,4680,4680,4680,0
20231219,173800,111463445,4680,4680,4680,4680,0
20231219,173700,111463445,4680,4680,4680,4680,0
20231219,173600,111463445,4680,4680,4680,4680,0
20231219,173500,111463445,4680,4680,4680,4680,0
20231219,173400,111463445,4680,4680,4680,4680,43
20231219,173300,111463445,4680,4680,4680,4680,0
20231219,173200,111463445,4680,4680,4680,4680,0
20231219,173100,111463445,4680,4680,4680,4680,0
20231219,173000,111463445,4680,4680,4680,4680,0
20231219,172900,111463445,4680,4680,4680,4680,0
20231219,172800,111463445,4680,4680,4680,4680,0
20231219,172700,111463445,4680,4680,4680,4680,0
20231219,172600,111463445,4680,4680,4680,4680,0
20231219,172500,111463445,4680,4680,4680,4680,0
20231219,172400,111463445,4680,4680,4680,4680,0
20231219,172300,111463445,4680,4680,4680,4680,0
20231219,172200,111463445,4680,4680,4680,4680,0
20231219,172100,111463445,4680,4680,4680,4680,0
20231219,172000,111463445,4680,4680,4680,4680,0
20231219,171900,111463445,4680,4680,4680,4680,0
20231219,171800,111463445,4680,4680,4680,4680,0
20231219,171700,111463445,4680,4680,4680,4680,0
20231219,171600,111463445,4680,4680,4680,4680,0
20231219,171500,111463445,4680,4680,4680,4680,0
20231219,171400,111463445,4680,4680,4680,4680,0
20231219,171300,111463445,4680,4680,4680,4680,0
20231219,171200,111463445,4680,4680,4680,4680,0
20231219,171100,111463445,4680,4680,4680,4680,0
20231219,171000,111463445,4680,4680,4680,4680,0
20231219,170900,111463445,4680,4680,4680,4680,0
20231219,170800,111463445,4680,4680,4680,4680,0
20231219,170700,111463445,4680,4680,4680,4680,0
20231219,170600,111463445,4680,4680,4680,4680,0
20231219,170500,111463445,4680,4680,4680,4680,0
20231219,170400,111463445,4680,4680,4680,4680,43
20231219,170300,111463445,4680,4680,4680,4680,0
20231219,170200,111463445,4680,4680,4680,4680,0
20231219,170100,111463445,4680,4680,4680,4680,0
20231219,170000,111463445,4680,4680,4680,4680,0
20231219,165900,111463445,4680,4680,4680,4680,0
20231219,165800,111463445,4680,4680,4680,4680,0
20231219,165700,111463445,4680,4680,4680,4680,0
20231219,165600,111463445,4680,4680,4680,4680,0
20231219,165500,111463445,4680,4680,4680,4680,0
20231219,165400,111463445,4680,4680,4680,4680,0
20231219,165300,111463445,4680,4680,4680,4680,0
20231219,165200,111463445,4680,4680,4680,4680,0
20231219,165100,111463445,4680,4680,4680,4680,0
20231219,165000,111463445,4680,4680,4680,4680,0
20231219,164900,111463445,4680,4680,4680,4680,0
20231219,164800,111463445,4680,4680,4680,4680,0
20231219,164700,111463445,4680,4680,4680,4680,0
20231219,164600,111463445,4680,4680,4680,4680,0
20231219,164500,111463445,4680,4680,4680,4680,0
20231219,164400,111463445,4680,4680,4680,4680,0
20231219,164300,111463445,4680,4680,4680,4680,0
20231219,164200,111463445,4680,4680,4680,4680,0
20231219,164100,111463445,4680,4680,4680,4680,0
20231219,164000,111463445,4680,4680,4680,4680,0
20231219,163900,111463445,4680,4680,4680,4680,0
20231219,163800,111463445,4680,4680,4680,4680,0
20231219,163700,111463445,4680,4680,4680,4680,0
20231219,163600,111463445,4680,4680,4680,4680,0
20231219,163500,111463445,4680,4680,4680,4680,0
20231219,163400,111463445,4680,4680,4680,4680,43
20231219,163300,111463445,4680,4680,4680,4680,0
20231219,163200,111463445,4680,4680,4680,4680,0
20231219,163100,111463445,4680,4680,4680,4680,0
20231219,163000,111463445,4680,4680,4680,4680,0
20231219,162900,111463445,4680,4680,4680,4680,0
20231219,162800,111463445,4680,4680,4680,4680,0
20231219,162700,111463445,4680,4680,4680,4680,0
20231219,162600,111463445,4680,4680,4680,4680,0
20231219,162500,111463445,4680,4680,4680,4680,0
20231219,162400,111463445,4680,4680,4680,4680,0
20231219,162300,111463445,4680,4680,4680,4680,0
20231219,162200,111463445,4680,4680,4680,4680,0
20231219,162100,111463445,4680,4680,4680,4680,0
20231219,162000,111463445,4680,4680,4680,4680,0
20231219,161900,111463445,4680,4680,4680,4680,0
20231219,161800,111463445,4680,4680,4680,4680,0
20231219,161700,111463445,4680,4680,4680,4680,0
20231219,161600,111463445,4680,4680,4680,4680,0
20231219,161500,111463445,4680,4680,4680,4680,0
20231219,161400,111463445,4680,4680,4680,4680,0
20231219,161300,111463445,4680,4680,4680,4680,0
20231219,161200,111463445,4680,4680,4680,4680,0
20231219,161100,111463445,4680,4680,4680,4680,0
20231219,161000,111463445,4680,4680,4680,4680,0
20231219,160900,111463445,4680,4680,4680,4680,0
20231219,160800,111463445,4680,4680,4680,4680,0
20231219,160700,111463445,4680,4680,4680,4680,0
20231219,160600,111463445,4680,4680,4680,4680,0
20231219,160500,111463445,4680,4680,4680,4680,0
20231219,160400,111463445,4680,4680,4680,4680,43
20231219,160300,111463445,4680,4680,4680,4680,0
20231219,160200,111463445,4680,4680,4680,4680,0
20231219,160100,111463445,4680,4680,4680,4680,0
20231219,160000,111463445,4680,4680,4680,4680,0
20231219,155900,111463445,4680,4680,4680,4680,0
20231219,155800,111463445,4680,4680,4680,4680,0
20231219,155700,111463445,4680,4680,4680,4680,0
20231219,155600,111463445,4680,4680,4680,4680,0
20231219,155500,111463445,4680,4680,4680,4680,0
20231219,155400,111463445,4680,4680,4680,4680,0
20231219,155300,111463445,4680,4680,4680,4680,0
20231219,155200,111463445,4680,4680,4680,4680,0
20231219,155100,111463445,4680,4680,4680,4680,0
20231219,155000,111463445,4680,4680,4680,4680,0
20231219,154900,111463445,4680,4680,4680,4680,0
20231219,154800,111463445,4680,4680,4680,4680,0
20231219,154700,111463445,4680,4680,4680,4680,0
20231219,154600,111463445,4680,4680,4680,4680,0
20231219,154500,111463445,4680,4680,4680,4680,0
20231219,154400,111463445,4680,4680,4680,4680,0
20231219,154300,111463445,4680,4680,4680,4680,0
20231219,154200,111463445,4680,4680,4680,4680,0
20231219,154100,111463445,4680,4680,4680,4680,0
20231219,154000,111463445,4680,4680,4680,4680,0
20231219,153900,111463445,4680,4680,4680,4680,0
20231219,153800,111463445,4680,4680,4680,4680,0
20231219,153700,111463445,4680,4680,4680,4680,0
20231219,153600,111463445,4680,4680,4680,4680,0
20231219,153500,111463445,4680,4680,4680,4680,0
20231219,153400,111463445,4680,4680,4680,4680,43
20231219,153300,111463445,4680,4680,4680,4680,0
20231219,153200,111463445,4680,4680,4680,4680,0
20231219,153100,111463445,4680,4680,4680,4680,0
20231219,153000,111463445,4680,4680,4680,4680,43
20231219,152900,111262205,4650,4650,4650,4650,0
20231219,152800,111262205,4650,4650,4650,4650,0
20231219,152700,111262205,4650,4650,4650,4650,0
20231219,152600,111262205,4650,4650,4650,4650,0
20231219,152500,111262205,4650,4650,4650,4650,0
20231219,152400,111262205,4650,4650,4650,4650,0
20231219,152300,111262205,4650,4650,4650,4650,0
20231219,152200,111262205,4650,4650,4650,4650,0
20231219,152100,111262205,4650,4650,4650,4650,0
20231219,152000,111262205,4650,4650,4650,4650,0
20231219,151900,111262205,4650,4650,4650,4650,0
20231219,151800,111262205,4650,4650,4650,4650,5
20231219,151700,111238955,4650,4650,4650,4650,0
20231219,151600,111238955,4650,4660,4660,4650,330
20231219,151500,109703155,4660,4660,4660,4660,154
20231219,151400,108985515,4660,4660,4660,4660,0
20231219,151300,108985515,4660,4660,4660,4660,0
20231219,151200,108985515,4660,4660,4660,4660,0
20231219,151100,108985515,4660,4660,4660,4660,2
20231219,151000,108976195,4660,4660,4660,4660,0
20231219,150900,108976195,4660,4660,4660,4660,0
20231219,150800,108976195,4660,4660,4660,4660,0
20231219,150700,108976195,4660,4660,4660,4660,112
20231219,150600,108454275,4660,4660,4660,4660,0
20231219,150500,108454275,4660,4660,4660,4660,50
20231219,150400,108221275,4660,4660,4660,4660,500
20231219,150300,105891275,4685,4685,4685,4685,0
20231219,150200,105891275,4685,4685,4685,4685,0
20231219,150100,105891275,4685,4685,4685,4685,0
20231219,150000,105891275,4685,4685,4685,4685,0
20231219,145900,105891275,4685,4680,4685,4680,82
20231219,145800,105507510,4680,4680,4680,4680,4
20231219,145700,105488790,4680,4680,4680,4680,1
20231219,145600,105484110,4660,4680,4680,4660,800
20231219,145500,101748350,4690,4690,4690,4690,1
20231219,145400,101743660,4680,4680,4680,4680,0
20231219,145300,101743660,4680,4685,4690,4680,320
20231219,145200,100244510,4685,4685,4685,4685,0
20231219,145100,100244510,4685,4685,4685,4685,0
20231219,145000,100244510,4685,4685,4685,4685,13
20231219,144900,100183605,4685,4685,4685,4685,213
20231219,144800,99185700,4680,4680,4680,4680,0
20231219,144700,99185700,4680,4680,4680,4680,0
20231219,144600,99185700,4680,4680,4680,4680,1
20231219,144500,99181020,4685,4680,4685,4680,101
20231219,144400,98708335,4680,4680,4680,4680,0
20231219,144300,98708335,4680,4680,4680,4680,0
20231219,144200,98708335,4680,4680,4680,4680,0
20231219,144100,98708335,4680,4680,4680,4680,0
20231219,144000,98708335,4680,4680,4680,4680,80
20231219,143900,98333935,4680,4680,4680,4680,0
20231219,143800,98333935,4680,4680,4680,4680,10
20231219,143700,98287135,4660,4660,4660,4660,94
20231219,143600,97849095,4660,4660,4660,4660,0
20231219,143500,97849095,4660,4660,4660,4660,0
20231219,143400,97849095,4660,4660,4660,4660,6
20231219,143300,97821135,4690,4690,4690,4690,0
20231219,143200,97821135,4690,4690,4690,4690,0
20231219,143100,97821135,4690,4690,4690,4690,0
20231219,143000,97821135,4690,4690,4690,4690,0
20231219,142900,97821135,4690,4690,4690,4690,0
20231219,142800,97821135,4690,4690,4690,4690,0
20231219,142700,97821135,4690,4690,4690,4690,0
20231219,142600,97821135,4690,4690,4690,4690,0
20231219,142500,97821135,4690,4690,4690,4690,0
20231219,142400,97821135,4690,4690,4690,4690,0
20231219,142300,97821135,4690,4690,4690,4690,0
20231219,142200,97821135,4690,4690,4690,4690,0
20231219,142100,97821135,4690,4690,4690,4690,0
20231219,142000,97821135,4690,4690,4690,4690,100
20231219,141900,97352135,4690,4690,4690,4690,0
20231219,141800,97352135,4690,4690,4690,4690,0
20231219,141700,97352135,4690,4690,4690,4690,0
20231219,141600,97352135,4690,4690,4690,4690,0
20231219,141500,97352135,4690,4690,4690,4690,0
20231219,141400,97352135,4690,4690,4690,4690,0
20231219,141300,97352135,4690,4690,4690,4690,0
20231219,141200,97352135,4690,4690,4690,4690,0
20231219,141100,97352135,4690,4690,4690,4690,0
20231219,141000,97352135,4690,4690,4690,4690,0
20231219,140900,97352135,4690,4690,4690,4690,0
20231219,140800,97352135,4690,4690,4690,4690,0
20231219,140700,97352135,4690,4690,4690,4690,0
20231219,140600,97352135,4690,4690,4690,4690,0
20231219,140500,97352135,4690,4690,4690,4690,50
20231219,140400,97117635,4690,4690,4690,4690,200
20231219,140300,96179635,4690,4675,4690,4675,100
20231219,140200,95710985,4675,4675,4675,4675,0
20231219,140100,95710985,4675,4675,4675,4675,0
20231219,140000,95710985,4675,4665,4675,4665,821
20231219,135900,91881010,4665,4665,4665,4665,100
20231219,135800,91414510,4660,4660,4660,4660,1
20231219,135700,91409850,4660,4660,4660,4660,0
20231219,135600,91409850,4660,4660,4660,4660,0
20231219,135500,91409850,4660,4660,4660,4660,0
20231219,135400,91409850,4660,4660,4660,4660,0
20231219,135300,91409850,4660,4660,4660,4660,0
20231219,135200,91409850,4660,4660,4660,4660,0
20231219,135100,91409850,4660,4660,4660,4660,0
20231219,135000,91409850,4660,4660,4660,4660,0
20231219,134900,91409850,4660,4660,4660,4660,0
20231219,134800,91409850,4660,4660,4660,4660,0
20231219,134700,91409850,4660,4660,4660,4660,0
20231219,134600,91409850,4660,4660,4660,4660,0
20231219,134500,91409850,4660,4660,4660,4660,0
20231219,134400,91409850,4660,4660,4660,4660,0
20231219,134300,91409850,4660,4660,4660,4660,2
20231219,134200,91400530,4665,4665,4665,4665,0
20231219,134100,91400530,4665,4665,4665,4665,30
20231219,134000,91260580,4665,4665,4665,4665,0
20231219,133900,91260580,4665,4665,4665,4665,0
20231219,133800,91260580,4665,4665,4665,4665,0
20231219,133700,91260580,4665,4665,4665,4665,0
20231219,133600,91260580,4665,4665,4665,4665,0
20231219,133500,91260580,4665,4665,4665,4665,0
20231219,133400,91260580,4665,4665,4665,4665,0
20231219,133300,91260580,4665,4665,4665,4665,0
20231219,133200,91260580,4665,4660,4665,4660,6
20231219,133100,91232615,4660,4660,4660,4660,0
20231219,133000,91232615,4660,4660,4660,4660,0
20231219,132900,91232615,4660,4660,4660,4660,0
20231219,132800,91232615,4660,4660,4660,4660,0
20231219,132700,91232615,4660,4660,4660,4660,0
20231219,132600,91232615,4660,4660,4660,4660,0
20231219,132500,91232615,4660,4660,4660,4660,5
20231219,132400,91209315,4660,4660,4660,4660,0
20231219,132300,91209315,4660,4660,4660,4660,0
20231219,132200,91209315,4660,4660,4660,4660,0
20231219,132100,91209315,4660,4660,4660,4660,0
20231219,132000,91209315,4660,4660,4660,4660,1
20231219,131900,91204655,4655,4655,4655,4655,0
20231219,131800,91204655,4655,4655,4655,4655,20
20231219,131700,91111555,4660,4660,4660,4660,757
20231219,131600,87583935,4665,4665,4665,4665,0
20231219,131500,87583935,4665,4665,4665,4665,0
20231219,131400,87583935,4665,4665,4665,4665,0
20231219,131300,87583935,4665,4665,4665,4665,0
20231219,131200,87583935,4665,4665,4665,4665,0
20231219,131100,87583935,4665,4665,4665,4665,8
20231219,131000,87546615,4665,4665,4665,4665,8
20231219,130900,87509295,4665,4665,4665,4665,181
20231219,130800,86664930,4665,4665,4665,4665,8
20231219,130700,86627610,4665,4665,4665,4665,8
20231219,130600,86590290,4665,4660,4665,4660,58
20231219,130500,86319970,4660,4665,4665,4660,58
20231219,130400,86049650,4665,4665,4665,4665,8
20231219,130300,86012330,4665,4665,4665,4665,8
20231219,130200,85975010,4665,4670,4670,4665,1064
20231219,130100,81006180,4665,4665,4665,4665,0
20231219,130000,81006180,4665,4665,4665,4665,2
20231219,125900,80996850,4660,4660,4660,4660,0
20231219,125800,80996850,4660,4660,4660,4660,600
20231219,125700,78200850,4665,4665,4665,4665,3
20231219,125600,78186855,4665,4665,4665,4665,505
20231219,125500,75831030,4660,4660,4660,4660,0
20231219,125400,75831030,4660,4660,4660,4660,0
20231219,125300,75831030,4660,4660,4660,4660,0
20231219,125200,75831030,4660,4660,4660,4660,0
20231219,125100,75831030,4660,4660,4660,4660,0
20231219,125000,75831030,4660,4660,4660,4660,0
20231219,124900,75831030,4660,4660,4660,4660,0
20231219,124800,75831030,4660,4660,4660,4660,0
20231219,124700,75831030,4660,4660,4660,4660,5
20231219,124600,75807730,4660,4660,4660,4660,460
20231219,124500,73664130,4660,4660,4660,4660,0
20231219,124400,73664130,4660,4660,4660,4660,0
20231219,124300,73664130,4660,4660,4660,4660,0
20231219,124200,73664130,4660,4660,4660,4660,1
20231219,124100,73659470,4645,4645,4645,4645,0
20231219,124000,73659470,4645,4645,4645,4645,0
20231219,123900,73659470,4645,4645,4645,4645,7
20231219,123800,73626955,4655,4655,4655,4655,0
20231219,123700,73626955,4655,4655,4655,4655,0
20231219,123600,73626955,4655,4655,4655,4655,0
20231219,123500,73626955,4655,4655,4655,4655,0
20231219,123400,73626955,4655,4655,4655,4655,0
20231219,123300,73626955,4655,4655,4655,4655,0
20231219,123200,73626955,4655,4655,4655,4655,0
20231219,123100,73626955,4655,4655,4655,4655,0
20231219,123000,73626955,4655,4655,4655,4655,1
20231219,122900,73622300,4660,4660,4660,4660,0
20231219,122800,73622300,4660,4660,4660,4660,0
20231219,122700,73622300,4660,4660,4660,4660,0
20231219,122600,73622300,4660,4660,4660,4660,0
20231219,122500,73622300,4660,4660,4660,4660,0
20231219,122400,73622300,4660,4660,4660,4660,0
20231219,122300,73622300,4660,4660,4660,4660,0
20231219,122200,73622300,4660,4660,4660,4660,0
20231219,122100,73622300,4660,4660,4660,4660,0
20231219,122000,73622300,4660,4660,4660,4660,1
20231219,121900,73617640,4650,4650,4650,4650,0
20231219,121800,73617640,4650,4650,4650,4650,0
20231219,121700,73617640,4650,4650,4650,4650,50
20231219,121600,73385140,4660,4660,4660,4660,2
20231219,121500,73375820,4660,4660,4660,4660,0
20231219,121400,73375820,4660,4660,4660,4660,0
20231219,121300,73375820,4660,4660,4660,4660,0
20231219,121200,73375820,4660,4660,4660,4660,24
20231219,121100,73263980,4660,4660,4660,4660,0
20231219,121000,73263980,4660,4660,4660,4660,0
20231219,120900,73263980,4660,4660,4660,4660,0
20231219,120800,73263980,4660,4660,4660,4660,111
20231219,120700,72746720,4660,4660,4660,4660,0
20231219,120600,72746720,4660,4660,4660,4660,0
20231219,120500,72746720,4660,4660,4660,4660,0
20231219,120400,72746720,4660,4660,4660,4660,10
20231219,120300,72700120,4660,4660,4660,4660,0
20231219,120200,72700120,4660,4660,4660,4660,0
20231219,120100,72700120,4660,4660,4660,4660,0
20231219,120000,72700120,4660,4660,4660,4660,0
20231219,115900,72700120,4660,4660,4660,4660,0
20231219,115800,72700120,4660,4660,4660,4660,0
20231219,115700,72700120,4660,4660,4660,4660,0
20231219,115600,72700120,4660,4660,4660,4660,0
20231219,115500,72700120,4660,4660,4660,4660,0
20231219,115400,72700120,4660,4660,4660,4660,1
20231219,115300,72695460,4660,4660,4660,4660,0
20231219,115200,72695460,4660,4660,4660,4660,0
20231219,115100,72695460,4660,4660,4660,4660,0
20231219,115000,72695460,4660,4660,4660,4660,0
20231219,114900,72695460,4660,4660,4660,4660,0
20231219,114800,72695460,4660,4660,4660,4660,25
20231219,114700,72578960,4660,4660,4660,4660,0
20231219,114600,72578960,4660,4660,4660,4660,0
20231219,114500,72578960,4660,4650,4660,4650,794
20231219,114400,68879420,4650,4650,4650,4650,0
20231219,114300,68879420,4650,4650,4650,4650,95
20231219,114200,68437670,4645,4645,4645,4645,0
20231219,114100,68437670,4645,4645,4645,4645,0
20231219,114000,68437670,4645,4650,4650,4645,10
20231219,113900,68391195,4650,4650,4650,4650,100
20231219,113800,67926195,4660,4660,4660,4660,0
20231219,113700,67926195,4660,4660,4660,4660,0
20231219,113600,67926195,4660,4660,4660,4660,0
20231219,113500,67926195,4660,4660,4660,4660,0
20231219,113400,67926195,4660,4660,4660,4660,0
20231219,113300,67926195,4660,4660,4660,4660,0
20231219,113200,67926195,4660,4660,4660,4660,0
20231219,113100,67926195,4660,4660,4660,4660,0
20231219,113000,67926195,4660,4660,4660,4660,0
20231219,112900,67926195,4660,4660,4660,4660,0
20231219,112800,67926195,4660,4660,4660,4660,1
20231219,112700,67921535,4665,4665,4665,4665,0
20231219,112600,67921535,4665,4665,4665,4665,0
20231219,112500,67921535,4665,4665,4665,4665,1
20231219,112400,67916870,4635,4635,4635,4635,0
20231219,112300,67916870,4635,4640,4640,4635,681
20231219,112200,64759935,4665,4665,4665,4665,0
20231219,112100,64759935,4665,4665,4665,4665,0
20231219,112000,64759935,4665,4665,4665,4665,0
20231219,111900,64759935,4665,4665,4665,4665,0
20231219,111800,64759935,4665,4665,4665,4665,0
20231219,111700,64759935,4665,4665,4665,4665,609
20231219,111600,61918950,4665,4665,4665,4665,0
20231219,111500,61918950,4665,4665,4665,4665,0
20231219,111400,61918950,4665,4665,4665,4665,0
20231219,111300,61918950,4665,4665,4665,4665,0
20231219,111200,61918950,4665,4665,4665,4665,0
20231219,111100,61918950,4665,4665,4665,4665,500
20231219,111000,59586450,4670,4670,4670,4670,2
20231219,110900,59577110,4675,4675,4675,4675,318
20231219,110800,58090460,4675,4675,4675,4675,0
20231219,110700,58090460,4675,4675,4675,4675,0
20231219,110600,58090460,4675,4675,4675,4675,0
20231219,110500,58090460,4675,4675,4675,4675,10
20231219,110400,58043710,4670,4670,4670,4670,282
20231219,110300,56726770,4670,4670,4670,4670,0
20231219,110200,56726770,4670,4670,4670,4670,60
20231219,110100,56446570,4665,4665,4665,4665,0
20231219,110000,56446570,4665,4665,4665,4665,39
20231219,105900,56264635,4665,4665,4665,4665,0
20231219,105800,56264635,4665,4665,4665,4665,0
20231219,105700,56264635,4665,4650,4665,4650,28
20231219,105600,56134360,4650,4650,4650,4650,10
20231219,105500,56087860,4665,4665,4665,4665,0
20231219,105400,56087860,4665,4665,4665,4665,0
20231219,105300,56087860,4665,4665,4665,4665,0
20231219,105200,56087860,4665,4635,4665,4635,311
20231219,105100,54646045,4635,4635,4635,4635,50
20231219,105000,54414295,4665,4665,4665,4665,0
20231219,104900,54414295,4665,4665,4665,4665,0
20231219,104800,54414295,4665,4665,4665,4665,0
20231219,104700,54414295,4665,4665,4665,4665,0
20231219,104600,54414295,4665,4640,4665,4635,211
20231219,104500,53435630,4665,4660,4665,4660,10
20231219,104400,53389020,4660,4660,4660,4660,3
20231219,104300,53375040,4660,4660,4660,4660,0
20231219,104200,53375040,4660,4660,4660,4660,0
20231219,104100,53375040,4660,4660,4660,4660,40
20231219,104000,53188640,4665,4665,4665,4665,0
20231219,103900,53188640,4665,4665,4665,4665,0
20231219,103800,53188640,4665,4665,4665,4665,0
20231219,103700,53188640,4665,4665,4665,4665,0
20231219,103600,53188640,4665,4665,4665,4665,0
20231219,103500,53188640,4665,4665,4665,4665,0
20231219,103400,53188640,4665,4665,4665,4665,0
20231219,103300,53188640,4665,4665,4665,4665,1
20231219,103200,53183975,4660,4660,4660,4660,0
20231219,103100,53183975,4660,4660,4660,4660,0
20231219,103000,53183975,4660,4660,4660,4660,20
20231219,102900,53090775,4660,4660,4660,4660,81
20231219,102800,52713315,4665,4665,4665,4665,0
20231219,102700,52713315,4665,4665,4665,4665,0
20231219,102600,52713315,4665,4665,4665,4665,12
20231219,102500,52657335,4670,4665,4670,4665,15
20231219,102400,52587345,4665,4665,4665,4665,0
20231219,102300,52587345,4665,4665,4665,4665,0
20231219,102200,52587345,4665,4665,4665,4665,0
20231219,102100,52587345,4665,4665,4665,4665,30
20231219,102000,52447395,4665,4665,4665,4665,0
20231219,101900,52447395,4665,4660,4665,4660,21
20231219,101800,52349530,4670,4670,4670,4670,0
20231219,101700,52349530,4670,4670,4670,4670,0
20231219,101600,52349530,4670,4670,4670,4670,0
20231219,101500,52349530,4670,4670,4670,4670,0
20231219,101400,52349530,4670,4670,4670,4670,0
20231219,101300,52349530,4670,4670,4670,4670,0
20231219,101200,52349530,4670,4670,4670,4670,84
20231219,101100,51957250,4670,4665,4670,4665,40
20231219,101000,51770610,4640,4640,4640,4640,0
20231219,100900,51770610,4640,4665,4665,4640,22
20231219,100800,51668405,4665,4665,4665,4665,0
20231219,100700,51668405,4665,4665,4665,4665,0
20231219,100600,51668405,4665,4660,4665,4660,3
20231219,100500,51654415,4665,4665,4665,4665,0
20231219,100400,51654415,4665,4665,4665,4665,0
20231219,100300,51654415,4665,4665,4665,4665,0
20231219,100200,51654415,4665,4665,4665,4665,0
20231219,100100,51654415,4665,4650,4665,4650,508
20231219,100000,49292095,4665,4665,4665,4665,1
20231219,095900,49287430,4665,4640,4665,4640,22
20231219,095800,49185300,4665,4665,4665,4665,0
20231219,095700,49185300,4665,4670,4670,4665,15
20231219,095600,49115275,4640,4640,4640,4640,0
20231219,095500,49115275,4640,4650,4650,4640,202
20231219,095400,48177975,4670,4645,4670,4640,191
20231219,095300,47291555,4670,4670,4670,4670,0
20231219,095200,47291555,4670,4670,4670,4670,10
20231219,095100,47244855,4670,4670,4670,4670,0
20231219,095000,47244855,4670,4670,4670,4670,1
20231219,094900,47240185,4670,4670,4670,4670,0
20231219,094800,47240185,4670,4655,4670,4655,226
20231219,094700,46187025,4650,4650,4650,4650,10
20231219,094600,46140525,4660,4655,4660,4655,21
20231219,094500,46042765,4660,4655,4660,4655,50
20231219,094400,45809990,4655,4655,4655,4655,5
20231219,094300,45786715,4630,4630,4630,4630,179
20231219,094200,44957945,4660,4660,4660,4660,0
20231219,094100,44957945,4660,4660,4660,4660,0
20231219,094000,44957945,4660,4650,4660,4650,350
20231219,093900,43329520,4640,4640,4640,4640,479
20231219,093800,41106960,4640,4640,4640,4640,25
20231219,093700,40990960,4640,4640,4640,4640,4
20231219,093600,40972400,4650,4650,4650,4650,6
20231219,093500,40944500,4610,4615,4615,4610,44
20231219,093400,40741610,4660,4660,4660,4660,0
20231219,093300,40741610,4660,4660,4660,4660,0
20231219,093200,40741610,4660,4660,4660,4660,0
20231219,093100,40741610,4660,4660,4660,4660,0
20231219,093000,40741610,4660,4615,4660,4615,202
20231219,092900,39806995,4615,4615,4615,4615,29
20231219,092800,39673160,4660,4660,4660,4660,0
20231219,092700,39673160,4660,4660,4660,4660,10
20231219,092600,39626560,4660,4615,4660,4615,100
20231219,092500,39162760,4615,4615,4615,4615,54
20231219,092400,38913550,4655,4655,4655,4655,0
20231219,092300,38913550,4655,4655,4655,4655,0
20231219,092200,38913550,4655,4655,4655,4655,1
20231219,092100,38908895,4610,4610,4610,4610,2
20231219,092000,38899675,4610,4610,4610,4610,20
20231219,091900,38807475,4610,4600,4660,4600,133
20231219,091800,38194020,4600,4570,4655,4565,4884
20231219,091700,15872330,4570,4585,4585,4570,93
20231219,091600,15446530,4585,4590,4590,4580,35
20231219,091500,15286080,4595,4615,4615,4585,2600
20231219,091400,3322070,4615,4615,4660,4615,221
20231219,091300,2299065,4660,4660,4660,4660,1
20231219,091200,2294405,4635,4635,4635,4610,139
20231219,091100,1652820,4635,4630,4635,4630,122
20231219,091000,1087480,4610,4610,4610,4610,0
20231219,090900,1087480,4610,4635,4635,4610,220
20231219,090800,70000,4670,4670,4670,4670,0
20231219,090700,70000,4670,4670,4670,4670,0
20231219,090600,70000,4670,4670,4670,4670,0
20231219,090500,70000,4670,4670,4670,4670,0
20231219,090400,70000,4670,4670,4670,4670,0
20231219,090300,70000,4670,4670,4670,4670,0
20231219,090200,70000,4670,4660,4670,4630,3
20231219,090100,56040,4670,4670,4670,4670,0
20231219,090000,56040,4670,4670,4670,4670,12