KissMeData/417970/min/candle-20231219.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231219,212500,114183820,14880,14880,14880,14880,270
20231219,212400,114183820,14880,14880,14880,14880,0
20231219,212300,114183820,14880,14880,14880,14880,0
20231219,212200,114183820,14880,14880,14880,14880,0
20231219,212100,114183820,14880,14880,14880,14880,0
20231219,212000,114183820,14880,14880,14880,14880,0
20231219,211900,114183820,14880,14880,14880,14880,0
20231219,211800,114183820,14880,14880,14880,14880,0
20231219,211700,114183820,14880,14880,14880,14880,0
20231219,211600,114183820,14880,14880,14880,14880,0
20231219,211500,114183820,14880,14880,14880,14880,0
20231219,211400,114183820,14880,14880,14880,14880,0
20231219,211300,114183820,14880,14880,14880,14880,0
20231219,211200,114183820,14880,14880,14880,14880,0
20231219,211100,114183820,14880,14880,14880,14880,0
20231219,211000,114183820,14880,14880,14880,14880,0
20231219,210900,114183820,14880,14880,14880,14880,0
20231219,210800,114183820,14880,14880,14880,14880,0
20231219,210700,114183820,14880,14880,14880,14880,0
20231219,210600,114183820,14880,14880,14880,14880,0
20231219,210500,114183820,14880,14880,14880,14880,0
20231219,210400,114183820,14880,14880,14880,14880,0
20231219,210300,114183820,14880,14880,14880,14880,0
20231219,210200,114183820,14880,14880,14880,14880,0
20231219,210100,114183820,14880,14880,14880,14880,0
20231219,210000,114183820,14880,14880,14880,14880,0
20231219,205900,114183820,14880,14880,14880,14880,0
20231219,205800,114183820,14880,14880,14880,14880,0
20231219,205700,114183820,14880,14880,14880,14880,0
20231219,205600,114183820,14880,14880,14880,14880,0
20231219,205500,114183820,14880,14880,14880,14880,270
20231219,205400,114183820,14880,14880,14880,14880,0
20231219,205300,114183820,14880,14880,14880,14880,0
20231219,205200,114183820,14880,14880,14880,14880,0
20231219,205100,114183820,14880,14880,14880,14880,0
20231219,205000,114183820,14880,14880,14880,14880,0
20231219,204900,114183820,14880,14880,14880,14880,0
20231219,204800,114183820,14880,14880,14880,14880,0
20231219,204700,114183820,14880,14880,14880,14880,0
20231219,204600,114183820,14880,14880,14880,14880,0
20231219,204500,114183820,14880,14880,14880,14880,0
20231219,204400,114183820,14880,14880,14880,14880,0
20231219,204300,114183820,14880,14880,14880,14880,0
20231219,204200,114183820,14880,14880,14880,14880,0
20231219,204100,114183820,14880,14880,14880,14880,0
20231219,204000,114183820,14880,14880,14880,14880,0
20231219,203900,114183820,14880,14880,14880,14880,0
20231219,203800,114183820,14880,14880,14880,14880,0
20231219,203700,114183820,14880,14880,14880,14880,0
20231219,203600,114183820,14880,14880,14880,14880,0
20231219,203500,114183820,14880,14880,14880,14880,0
20231219,203400,114183820,14880,14880,14880,14880,0
20231219,203300,114183820,14880,14880,14880,14880,0
20231219,203200,114183820,14880,14880,14880,14880,0
20231219,203100,114183820,14880,14880,14880,14880,0
20231219,203000,114183820,14880,14880,14880,14880,0
20231219,202900,114183820,14880,14880,14880,14880,0
20231219,202800,114183820,14880,14880,14880,14880,0
20231219,202700,114183820,14880,14880,14880,14880,0
20231219,202600,114183820,14880,14880,14880,14880,0
20231219,202500,114183820,14880,14880,14880,14880,270
20231219,202400,114183820,14880,14880,14880,14880,0
20231219,202300,114183820,14880,14880,14880,14880,0
20231219,202200,114183820,14880,14880,14880,14880,0
20231219,202100,114183820,14880,14880,14880,14880,0
20231219,202000,114183820,14880,14880,14880,14880,0
20231219,201900,114183820,14880,14880,14880,14880,0
20231219,201800,114183820,14880,14880,14880,14880,0
20231219,201700,114183820,14880,14880,14880,14880,0
20231219,201600,114183820,14880,14880,14880,14880,0
20231219,201500,114183820,14880,14880,14880,14880,0
20231219,201400,114183820,14880,14880,14880,14880,0
20231219,201300,114183820,14880,14880,14880,14880,0
20231219,201200,114183820,14880,14880,14880,14880,0
20231219,201100,114183820,14880,14880,14880,14880,0
20231219,201000,114183820,14880,14880,14880,14880,0
20231219,200900,114183820,14880,14880,14880,14880,0
20231219,200800,114183820,14880,14880,14880,14880,0
20231219,200700,114183820,14880,14880,14880,14880,0
20231219,200600,114183820,14880,14880,14880,14880,0
20231219,200500,114183820,14880,14880,14880,14880,0
20231219,200400,114183820,14880,14880,14880,14880,0
20231219,200300,114183820,14880,14880,14880,14880,0
20231219,200200,114183820,14880,14880,14880,14880,0
20231219,200100,114183820,14880,14880,14880,14880,0
20231219,200000,114183820,14880,14880,14880,14880,0
20231219,195900,114183820,14880,14880,14880,14880,0
20231219,195800,114183820,14880,14880,14880,14880,0
20231219,195700,114183820,14880,14880,14880,14880,0
20231219,195600,114183820,14880,14880,14880,14880,0
20231219,195500,114183820,14880,14880,14880,14880,270
20231219,195400,114183820,14880,14880,14880,14880,0
20231219,195300,114183820,14880,14880,14880,14880,0
20231219,195200,114183820,14880,14880,14880,14880,0
20231219,195100,114183820,14880,14880,14880,14880,0
20231219,195000,114183820,14880,14880,14880,14880,0
20231219,194900,114183820,14880,14880,14880,14880,0
20231219,194800,114183820,14880,14880,14880,14880,0
20231219,194700,114183820,14880,14880,14880,14880,0
20231219,194600,114183820,14880,14880,14880,14880,0
20231219,194500,114183820,14880,14880,14880,14880,0
20231219,194400,114183820,14880,14880,14880,14880,0
20231219,194300,114183820,14880,14880,14880,14880,0
20231219,194200,114183820,14880,14880,14880,14880,0
20231219,194100,114183820,14880,14880,14880,14880,0
20231219,194000,114183820,14880,14880,14880,14880,0
20231219,193900,114183820,14880,14880,14880,14880,0
20231219,193800,114183820,14880,14880,14880,14880,0
20231219,193700,114183820,14880,14880,14880,14880,0
20231219,193600,114183820,14880,14880,14880,14880,0
20231219,193500,114183820,14880,14880,14880,14880,0
20231219,193400,114183820,14880,14880,14880,14880,0
20231219,193300,114183820,14880,14880,14880,14880,0
20231219,193200,114183820,14880,14880,14880,14880,0
20231219,193100,114183820,14880,14880,14880,14880,0
20231219,193000,114183820,14880,14880,14880,14880,0
20231219,192900,114183820,14880,14880,14880,14880,0
20231219,192800,114183820,14880,14880,14880,14880,0
20231219,192700,114183820,14880,14880,14880,14880,0
20231219,192600,114183820,14880,14880,14880,14880,0
20231219,192500,114183820,14880,14880,14880,14880,270
20231219,192400,114183820,14880,14880,14880,14880,0
20231219,192300,114183820,14880,14880,14880,14880,0
20231219,192200,114183820,14880,14880,14880,14880,0
20231219,192100,114183820,14880,14880,14880,14880,0
20231219,192000,114183820,14880,14880,14880,14880,0
20231219,191900,114183820,14880,14880,14880,14880,0
20231219,191800,114183820,14880,14880,14880,14880,0
20231219,191700,114183820,14880,14880,14880,14880,0
20231219,191600,114183820,14880,14880,14880,14880,0
20231219,191500,114183820,14880,14880,14880,14880,0
20231219,191400,114183820,14880,14880,14880,14880,0
20231219,191300,114183820,14880,14880,14880,14880,0
20231219,191200,114183820,14880,14880,14880,14880,0
20231219,191100,114183820,14880,14880,14880,14880,0
20231219,191000,114183820,14880,14880,14880,14880,0
20231219,190900,114183820,14880,14880,14880,14880,0
20231219,190800,114183820,14880,14880,14880,14880,0
20231219,190700,114183820,14880,14880,14880,14880,0
20231219,190600,114183820,14880,14880,14880,14880,0
20231219,190500,114183820,14880,14880,14880,14880,0
20231219,190400,114183820,14880,14880,14880,14880,0
20231219,190300,114183820,14880,14880,14880,14880,0
20231219,190200,114183820,14880,14880,14880,14880,0
20231219,190100,114183820,14880,14880,14880,14880,0
20231219,190000,114183820,14880,14880,14880,14880,0
20231219,185900,114183820,14880,14880,14880,14880,0
20231219,185800,114183820,14880,14880,14880,14880,0
20231219,185700,114183820,14880,14880,14880,14880,0
20231219,185600,114183820,14880,14880,14880,14880,0
20231219,185500,114183820,14880,14880,14880,14880,270
20231219,185400,114183820,14880,14880,14880,14880,0
20231219,185300,114183820,14880,14880,14880,14880,0
20231219,185200,114183820,14880,14880,14880,14880,0
20231219,185100,114183820,14880,14880,14880,14880,0
20231219,185000,114183820,14880,14880,14880,14880,0
20231219,184900,114183820,14880,14880,14880,14880,0
20231219,184800,114183820,14880,14880,14880,14880,0
20231219,184700,114183820,14880,14880,14880,14880,0
20231219,184600,114183820,14880,14880,14880,14880,0
20231219,184500,114183820,14880,14880,14880,14880,0
20231219,184400,114183820,14880,14880,14880,14880,0
20231219,184300,114183820,14880,14880,14880,14880,0
20231219,184200,114183820,14880,14880,14880,14880,0
20231219,184100,114183820,14880,14880,14880,14880,0
20231219,184000,114183820,14880,14880,14880,14880,0
20231219,183900,114183820,14880,14880,14880,14880,0
20231219,183800,114183820,14880,14880,14880,14880,0
20231219,183700,114183820,14880,14880,14880,14880,0
20231219,183600,114183820,14880,14880,14880,14880,0
20231219,183500,114183820,14880,14880,14880,14880,0
20231219,183400,114183820,14880,14880,14880,14880,0
20231219,183300,114183820,14880,14880,14880,14880,0
20231219,183200,114183820,14880,14880,14880,14880,0
20231219,183100,114183820,14880,14880,14880,14880,0
20231219,183000,114183820,14880,14880,14880,14880,0
20231219,182900,114183820,14880,14880,14880,14880,0
20231219,182800,114183820,14880,14880,14880,14880,0
20231219,182700,114183820,14880,14880,14880,14880,0
20231219,182600,114183820,14880,14880,14880,14880,0
20231219,182500,114183820,14880,14880,14880,14880,270
20231219,182400,114183820,14880,14880,14880,14880,0
20231219,182300,114183820,14880,14880,14880,14880,0
20231219,182200,114183820,14880,14880,14880,14880,0
20231219,182100,114183820,14880,14880,14880,14880,0
20231219,182000,114183820,14880,14880,14880,14880,0
20231219,181900,114183820,14880,14880,14880,14880,0
20231219,181800,114183820,14880,14880,14880,14880,0
20231219,181700,114183820,14880,14880,14880,14880,0
20231219,181600,114183820,14880,14880,14880,14880,0
20231219,181500,114183820,14880,14880,14880,14880,0
20231219,181400,114183820,14880,14880,14880,14880,0
20231219,181300,114183820,14880,14880,14880,14880,0
20231219,181200,114183820,14880,14880,14880,14880,0
20231219,181100,114183820,14880,14880,14880,14880,0
20231219,181000,114183820,14880,14880,14880,14880,0
20231219,180900,114183820,14880,14880,14880,14880,0
20231219,180800,114183820,14880,14880,14880,14880,0
20231219,180700,114183820,14880,14880,14880,14880,0
20231219,180600,114183820,14880,14880,14880,14880,0
20231219,180500,114183820,14880,14880,14880,14880,0
20231219,180400,114183820,14880,14880,14880,14880,0
20231219,180300,114183820,14880,14880,14880,14880,0
20231219,180200,114183820,14880,14880,14880,14880,0
20231219,180100,114183820,14880,14880,14880,14880,0
20231219,180000,114183820,14880,14880,14880,14880,0
20231219,175900,114183820,14880,14880,14880,14880,0
20231219,175800,114183820,14880,14880,14880,14880,0
20231219,175700,114183820,14880,14880,14880,14880,0
20231219,175600,114183820,14880,14880,14880,14880,0
20231219,175500,114183820,14880,14880,14880,14880,270
20231219,175400,114183820,14880,14880,14880,14880,0
20231219,175300,114183820,14880,14880,14880,14880,0
20231219,175200,114183820,14880,14880,14880,14880,0
20231219,175100,114183820,14880,14880,14880,14880,0
20231219,175000,114183820,14880,14880,14880,14880,0
20231219,174900,114183820,14880,14880,14880,14880,0
20231219,174800,114183820,14880,14880,14880,14880,0
20231219,174700,114183820,14880,14880,14880,14880,0
20231219,174600,114183820,14880,14880,14880,14880,0
20231219,174500,114183820,14880,14880,14880,14880,0
20231219,174400,114183820,14880,14880,14880,14880,0
20231219,174300,114183820,14880,14880,14880,14880,0
20231219,174200,114183820,14880,14880,14880,14880,0
20231219,174100,114183820,14880,14880,14880,14880,0
20231219,174000,114183820,14880,14880,14880,14880,0
20231219,173900,114183820,14880,14880,14880,14880,0
20231219,173800,114183820,14880,14880,14880,14880,0
20231219,173700,114183820,14880,14880,14880,14880,0
20231219,173600,114183820,14880,14880,14880,14880,0
20231219,173500,114183820,14880,14880,14880,14880,0
20231219,173400,114183820,14880,14880,14880,14880,0
20231219,173300,114183820,14880,14880,14880,14880,0
20231219,173200,114183820,14880,14880,14880,14880,0
20231219,173100,114183820,14880,14880,14880,14880,0
20231219,173000,114183820,14880,14880,14880,14880,0
20231219,172900,114183820,14880,14880,14880,14880,0
20231219,172800,114183820,14880,14880,14880,14880,0
20231219,172700,114183820,14880,14880,14880,14880,0
20231219,172600,114183820,14880,14880,14880,14880,0
20231219,172500,114183820,14880,14880,14880,14880,270
20231219,172400,114183820,14880,14880,14880,14880,0
20231219,172300,114183820,14880,14880,14880,14880,0
20231219,172200,114183820,14880,14880,14880,14880,0
20231219,172100,114183820,14880,14880,14880,14880,0
20231219,172000,114183820,14880,14880,14880,14880,0
20231219,171900,114183820,14880,14880,14880,14880,0
20231219,171800,114183820,14880,14880,14880,14880,0
20231219,171700,114183820,14880,14880,14880,14880,0
20231219,171600,114183820,14880,14880,14880,14880,0
20231219,171500,114183820,14880,14880,14880,14880,0
20231219,171400,114183820,14880,14880,14880,14880,0
20231219,171300,114183820,14880,14880,14880,14880,0
20231219,171200,114183820,14880,14880,14880,14880,0
20231219,171100,114183820,14880,14880,14880,14880,0
20231219,171000,114183820,14880,14880,14880,14880,0
20231219,170900,114183820,14880,14880,14880,14880,0
20231219,170800,114183820,14880,14880,14880,14880,0
20231219,170700,114183820,14880,14880,14880,14880,0
20231219,170600,114183820,14880,14880,14880,14880,0
20231219,170500,114183820,14880,14880,14880,14880,0
20231219,170400,114183820,14880,14880,14880,14880,0
20231219,170300,114183820,14880,14880,14880,14880,0
20231219,170200,114183820,14880,14880,14880,14880,0
20231219,170100,114183820,14880,14880,14880,14880,0
20231219,170000,114183820,14880,14880,14880,14880,0
20231219,165900,114183820,14880,14880,14880,14880,0
20231219,165800,114183820,14880,14880,14880,14880,0
20231219,165700,114183820,14880,14880,14880,14880,0
20231219,165600,114183820,14880,14880,14880,14880,0
20231219,165500,114183820,14880,14880,14880,14880,270
20231219,165400,114183820,14880,14880,14880,14880,0
20231219,165300,114183820,14880,14880,14880,14880,0
20231219,165200,114183820,14880,14880,14880,14880,0
20231219,165100,114183820,14880,14880,14880,14880,0
20231219,165000,114183820,14880,14880,14880,14880,0
20231219,164900,114183820,14880,14880,14880,14880,0
20231219,164800,114183820,14880,14880,14880,14880,0
20231219,164700,114183820,14880,14880,14880,14880,0
20231219,164600,114183820,14880,14880,14880,14880,0
20231219,164500,114183820,14880,14880,14880,14880,0
20231219,164400,114183820,14880,14880,14880,14880,0
20231219,164300,114183820,14880,14880,14880,14880,0
20231219,164200,114183820,14880,14880,14880,14880,0
20231219,164100,114183820,14880,14880,14880,14880,0
20231219,164000,114183820,14880,14880,14880,14880,0
20231219,163900,114183820,14880,14880,14880,14880,0
20231219,163800,114183820,14880,14880,14880,14880,0
20231219,163700,114183820,14880,14880,14880,14880,0
20231219,163600,114183820,14880,14880,14880,14880,0
20231219,163500,114183820,14880,14880,14880,14880,0
20231219,163400,114183820,14880,14880,14880,14880,0
20231219,163300,114183820,14880,14880,14880,14880,0
20231219,163200,114183820,14880,14880,14880,14880,0
20231219,163100,114183820,14880,14880,14880,14880,0
20231219,163000,114183820,14880,14880,14880,14880,0
20231219,162900,114183820,14880,14880,14880,14880,0
20231219,162800,114183820,14880,14880,14880,14880,0
20231219,162700,114183820,14880,14880,14880,14880,0
20231219,162600,114183820,14880,14880,14880,14880,0
20231219,162500,114183820,14880,14880,14880,14880,270
20231219,162400,114183820,14880,14880,14880,14880,0
20231219,162300,114183820,14880,14880,14880,14880,0
20231219,162200,114183820,14880,14880,14880,14880,0
20231219,162100,114183820,14880,14880,14880,14880,0
20231219,162000,114183820,14880,14880,14880,14880,0
20231219,161900,114183820,14880,14880,14880,14880,0
20231219,161800,114183820,14880,14880,14880,14880,0
20231219,161700,114183820,14880,14880,14880,14880,0
20231219,161600,114183820,14880,14880,14880,14880,0
20231219,161500,114183820,14880,14880,14880,14880,0
20231219,161400,114183820,14880,14880,14880,14880,0
20231219,161300,114183820,14880,14880,14880,14880,0
20231219,161200,114183820,14880,14880,14880,14880,0
20231219,161100,114183820,14880,14880,14880,14880,0
20231219,161000,114183820,14880,14880,14880,14880,0
20231219,160900,114183820,14880,14880,14880,14880,0
20231219,160800,114183820,14880,14880,14880,14880,0
20231219,160700,114183820,14880,14880,14880,14880,0
20231219,160600,114183820,14880,14880,14880,14880,0
20231219,160500,114183820,14880,14880,14880,14880,0
20231219,160400,114183820,14880,14880,14880,14880,0
20231219,160300,114183820,14880,14880,14880,14880,0
20231219,160200,114183820,14880,14880,14880,14880,0
20231219,160100,114183820,14880,14880,14880,14880,0
20231219,160000,114183820,14880,14880,14880,14880,0
20231219,155900,114183820,14880,14880,14880,14880,0
20231219,155800,114183820,14880,14880,14880,14880,0
20231219,155700,114183820,14880,14880,14880,14880,0
20231219,155600,114183820,14880,14880,14880,14880,0
20231219,155500,114183820,14880,14880,14880,14880,270
20231219,155400,114183820,14880,14880,14880,14880,0
20231219,155300,114183820,14880,14880,14880,14880,0
20231219,155200,114183820,14880,14880,14880,14880,0
20231219,155100,114183820,14880,14880,14880,14880,0
20231219,155000,114183820,14880,14880,14880,14880,0
20231219,154900,114183820,14880,14880,14880,14880,0
20231219,154800,114183820,14880,14880,14880,14880,0
20231219,154700,114183820,14880,14880,14880,14880,0
20231219,154600,114183820,14880,14880,14880,14880,0
20231219,154500,114183820,14880,14880,14880,14880,0
20231219,154400,114183820,14880,14880,14880,14880,0
20231219,154300,114183820,14880,14880,14880,14880,0
20231219,154200,114183820,14880,14880,14880,14880,0
20231219,154100,114183820,14880,14880,14880,14880,0
20231219,154000,114183820,14880,14880,14880,14880,0
20231219,153900,114183820,14880,14880,14880,14880,0
20231219,153800,114183820,14880,14880,14880,14880,0
20231219,153700,114183820,14880,14880,14880,14880,0
20231219,153600,114183820,14880,14880,14880,14880,0
20231219,153500,114183820,14880,14880,14880,14880,0
20231219,153400,114183820,14880,14880,14880,14880,0
20231219,153300,114183820,14880,14880,14880,14880,0
20231219,153200,114183820,14880,14880,14880,14880,0
20231219,153100,114183820,14880,14880,14880,14880,0
20231219,153000,114183820,14880,14880,14880,14880,270
20231219,152900,110166220,14990,14990,14990,14990,0
20231219,152800,110166220,14990,14990,14990,14990,0
20231219,152700,110166220,14990,14990,14990,14990,0
20231219,152600,110166220,14990,14990,14990,14990,0
20231219,152500,110166220,14990,14990,14990,14990,0
20231219,152400,110166220,14990,14990,14990,14990,0
20231219,152300,110166220,14990,14990,14990,14990,0
20231219,152200,110166220,14990,14990,14990,14990,0
20231219,152100,110166220,14990,14990,14990,14990,0
20231219,152000,110166220,14990,14990,14990,14990,0
20231219,151900,110166220,14990,14990,14990,14990,0
20231219,151800,110166220,14990,14990,14990,14990,3
20231219,151700,110121250,14920,14920,14920,14920,12
20231219,151600,109942210,14920,14920,14920,14920,0
20231219,151500,109942210,14920,14920,14920,14920,0
20231219,151400,109942210,14920,14920,14920,14920,0
20231219,151300,109942210,14920,14920,14920,14920,0
20231219,151200,109942210,14920,14920,14920,14920,0
20231219,151100,109942210,14920,14900,14920,14890,82
20231219,151000,108720510,14920,14920,14920,14920,30
20231219,150900,108272910,14930,14930,14930,14930,2
20231219,150800,108243050,14940,14940,14940,14940,0
20231219,150700,108243050,14940,14940,14940,14940,22
20231219,150600,107914370,14940,14940,14940,14940,13
20231219,150500,107720150,14940,14940,14940,14940,45
20231219,150400,107047850,14940,14940,14940,14940,0
20231219,150300,107047850,14940,14940,14940,14940,0
20231219,150200,107047850,14940,14940,14940,14940,0
20231219,150100,107047850,14940,14940,14940,14940,9
20231219,150000,106913390,14940,14940,14940,14940,1
20231219,145900,106898450,14890,14890,14890,14890,0
20231219,145800,106898450,14890,14890,14890,14890,0
20231219,145700,106898450,14890,14890,14890,14890,0
20231219,145600,106898450,14890,14890,14890,14890,0
20231219,145500,106898450,14890,14890,14890,14890,0
20231219,145400,106898450,14890,14890,14890,14890,1
20231219,145300,106883560,14890,14890,14890,14890,0
20231219,145200,106883560,14890,14890,14890,14890,0
20231219,145100,106883560,14890,14890,14890,14890,0
20231219,145000,106883560,14890,14890,14890,14890,1
20231219,144900,106868670,14940,14940,14940,14940,0
20231219,144800,106868670,14940,14940,14940,14940,1
20231219,144700,106853730,14880,14880,14880,14880,0
20231219,144600,106853730,14880,14880,14880,14880,0
20231219,144500,106853730,14880,14880,14880,14880,0
20231219,144400,106853730,14880,14880,14880,14880,0
20231219,144300,106853730,14880,14880,14880,14880,0
20231219,144200,106853730,14880,14880,14880,14880,0
20231219,144100,106853730,14880,14880,14880,14880,0
20231219,144000,106853730,14880,14880,14880,14880,0
20231219,143900,106853730,14880,14880,14880,14880,0
20231219,143800,106853730,14880,14880,14880,14880,0
20231219,143700,106853730,14880,14900,14900,14880,135
20231219,143600,104842890,14900,14900,14900,14900,5
20231219,143500,104768390,14900,14900,14900,14900,0
20231219,143400,104768390,14900,14900,14900,14900,0
20231219,143300,104768390,14900,14900,14900,14900,0
20231219,143200,104768390,14900,14940,14940,14900,80
20231219,143100,103576350,14900,14900,14900,14900,0
20231219,143000,103576350,14900,14900,14900,14900,0
20231219,142900,103576350,14900,14900,14900,14900,0
20231219,142800,103576350,14900,14900,14900,14900,0
20231219,142700,103576350,14900,14900,14900,14900,0
20231219,142600,103576350,14900,14900,14900,14900,0
20231219,142500,103576350,14900,14900,14900,14900,0
20231219,142400,103576350,14900,14900,14900,14900,0
20231219,142300,103576350,14900,14900,14900,14900,0
20231219,142200,103576350,14900,14900,14900,14900,0
20231219,142100,103576350,14900,14900,14900,14900,0
20231219,142000,103576350,14900,14900,14900,14900,12
20231219,141900,103397550,14900,14900,14900,14900,40
20231219,141800,102801550,14900,14900,14900,14900,0
20231219,141700,102801550,14900,14900,14900,14900,0
20231219,141600,102801550,14900,14900,14900,14900,0
20231219,141500,102801550,14900,14900,14900,14900,0
20231219,141400,102801550,14900,14900,14900,14900,0
20231219,141300,102801550,14900,14900,14900,14900,104
20231219,141200,101251950,14900,14900,14900,14900,0
20231219,141100,101251950,14900,14900,14900,14900,0
20231219,141000,101251950,14900,14900,14900,14900,200
20231219,140900,98271950,14940,14940,14940,14940,0
20231219,140800,98271950,14940,14940,14940,14940,96
20231219,140700,96837710,14930,14930,14930,14930,4
20231219,140600,96777990,14940,14940,14940,14940,0
20231219,140500,96777990,14940,14940,14940,14940,0
20231219,140400,96777990,14940,14940,14940,14940,8
20231219,140300,96658470,14940,14940,14940,14940,50
20231219,140200,95911470,14940,14940,14940,14940,1
20231219,140100,95896530,14940,14940,14940,14940,0
20231219,140000,95896530,14940,14940,14940,14940,0
20231219,135900,95896530,14940,14940,14940,14940,0
20231219,135800,95896530,14940,14940,14940,14940,0
20231219,135700,95896530,14940,14940,14940,14940,0
20231219,135600,95896530,14940,14940,14940,14940,0
20231219,135500,95896530,14940,14940,14940,14940,0
20231219,135400,95896530,14940,14940,14940,14940,5
20231219,135300,95821830,14950,14950,14950,14950,0
20231219,135200,95821830,14950,14950,14950,14950,0
20231219,135100,95821830,14950,14950,14950,14950,0
20231219,135000,95821830,14950,14910,14950,14900,15
20231219,134900,95597850,14950,14950,14950,14950,0
20231219,134800,95597850,14950,14950,14950,14950,0
20231219,134700,95597850,14950,14950,14950,14950,1
20231219,134600,95582900,14950,14950,14950,14950,31
20231219,134500,95119450,14950,14950,14950,14950,85
20231219,134400,93848700,14960,14960,14960,14960,0
20231219,134300,93848700,14960,14960,14960,14960,0
20231219,134200,93848700,14960,14920,14960,14910,266
20231219,134100,89879980,14930,14930,14930,14930,1
20231219,134000,89865050,14950,14950,14950,14950,0
20231219,133900,89865050,14950,14950,14950,14950,0
20231219,133800,89865050,14950,14950,14950,14950,4
20231219,133700,89805250,14950,14950,14950,14950,0
20231219,133600,89805250,14950,14950,14950,14950,0
20231219,133500,89805250,14950,14950,14950,14950,3
20231219,133400,89760400,14920,14920,14920,14920,0
20231219,133300,89760400,14920,14920,14920,14920,0
20231219,133200,89760400,14920,14920,14920,14920,0
20231219,133100,89760400,14920,14920,14920,14920,0
20231219,133000,89760400,14920,14920,14920,14920,0
20231219,132900,89760400,14920,14920,14920,14920,0
20231219,132800,89760400,14920,14920,14920,14920,0
20231219,132700,89760400,14920,14920,14920,14920,0
20231219,132600,89760400,14920,14920,14920,14920,0
20231219,132500,89760400,14920,14920,14920,14920,5
20231219,132400,89685800,14920,14920,14920,14920,1
20231219,132300,89670880,14920,14920,14920,14920,0
20231219,132200,89670880,14920,14920,14920,14920,0
20231219,132100,89670880,14920,14920,14920,14920,0
20231219,132000,89670880,14920,14920,14920,14920,0
20231219,131900,89670880,14920,14920,14920,14920,0
20231219,131800,89670880,14920,14920,14920,14920,3
20231219,131700,89626120,14920,14920,14920,14920,1
20231219,131600,89611200,14950,14950,14950,14950,0
20231219,131500,89611200,14950,14950,14950,14950,0
20231219,131400,89611200,14950,14950,14950,14950,0
20231219,131300,89611200,14950,14950,14950,14950,0
20231219,131200,89611200,14950,14950,14950,14950,0
20231219,131100,89611200,14950,14950,14950,14950,0
20231219,131000,89611200,14950,14950,14950,14950,0
20231219,130900,89611200,14950,14950,14950,14950,0
20231219,130800,89611200,14950,14950,14950,14950,37
20231219,130700,89058050,14920,14920,14920,14920,0
20231219,130600,89058050,14920,14920,14920,14920,0
20231219,130500,89058050,14920,14920,14920,14920,0
20231219,130400,89058050,14920,14920,14920,14920,0
20231219,130300,89058050,14920,14920,14920,14920,0
20231219,130200,89058050,14920,14920,14920,14920,0
20231219,130100,89058050,14920,14920,14920,14920,0
20231219,130000,89058050,14920,14920,14920,14920,0
20231219,125900,89058050,14920,14920,14920,14920,0
20231219,125800,89058050,14920,14920,14920,14920,0
20231219,125700,89058050,14920,14920,14920,14920,0
20231219,125600,89058050,14920,14920,14920,14920,0
20231219,125500,89058050,14920,14920,14920,14920,2
20231219,125400,89028210,14920,14920,14920,14920,0
20231219,125300,89028210,14920,14920,14920,14920,0
20231219,125200,89028210,14920,14920,14920,14920,1
20231219,125100,89013290,14920,14920,14920,14920,0
20231219,125000,89013290,14920,14920,14920,14920,0
20231219,124900,89013290,14920,14920,14920,14920,0
20231219,124800,89013290,14920,14920,14920,14920,0
20231219,124700,89013290,14920,14920,14920,14920,5
20231219,124600,88938690,14950,14950,14950,14950,0
20231219,124500,88938690,14950,14950,14950,14950,0
20231219,124400,88938690,14950,14950,14950,14950,2
20231219,124300,88908790,14950,14950,14950,14950,0
20231219,124200,88908790,14950,14950,14950,14950,0
20231219,124100,88908790,14950,14950,14950,14950,1
20231219,124000,88893840,14950,14950,14950,14950,0
20231219,123900,88893840,14950,14950,14950,14950,0
20231219,123800,88893840,14950,14920,14950,14920,5
20231219,123700,88819210,14920,14920,14920,14920,11
20231219,123600,88655090,14920,14920,14920,14920,20
20231219,123500,88356690,14900,14900,14900,14900,0
20231219,123400,88356690,14900,14900,14910,14900,71
20231219,123300,87298780,14900,14900,14900,14900,0
20231219,123200,87298780,14900,14900,14900,14900,1
20231219,123100,87283880,14870,14870,14870,14870,100
20231219,123000,85796880,14870,14870,14870,14870,0
20231219,122900,85796880,14870,14870,14870,14870,0
20231219,122800,85796880,14870,14870,14870,14870,0
20231219,122700,85796880,14870,14870,14870,14870,0
20231219,122600,85796880,14870,14870,14870,14870,0
20231219,122500,85796880,14870,14880,14880,14870,162
20231219,122400,83387220,14890,14890,14890,14890,0
20231219,122300,83387220,14890,14890,14890,14890,0
20231219,122200,83387220,14890,14890,14890,14890,0
20231219,122100,83387220,14890,14890,14890,14890,0
20231219,122000,83387220,14890,14890,14890,14890,0
20231219,121900,83387220,14890,14890,14890,14890,0
20231219,121800,83387220,14890,14890,14890,14890,0
20231219,121700,83387220,14890,14900,14900,14890,79
20231219,121600,82210130,14900,14900,14900,14900,0
20231219,121500,82210130,14900,14900,14900,14900,0
20231219,121400,82210130,14900,14900,14900,14900,0
20231219,121300,82210130,14900,14900,14900,14900,0
20231219,121200,82210130,14900,14900,14900,14900,4
20231219,121100,82150530,14910,14920,14920,14910,11
20231219,121000,81986470,14920,14920,14920,14920,0
20231219,120900,81986470,14920,14920,14920,14920,0
20231219,120800,81986470,14920,14920,14920,14920,1
20231219,120700,81971550,14920,14920,14920,14920,252
20231219,120600,78211710,14930,14930,14930,14930,0
20231219,120500,78211710,14930,14930,14930,14930,0
20231219,120400,78211710,14930,14930,14930,14930,0
20231219,120300,78211710,14930,14930,14930,14930,0
20231219,120200,78211710,14930,14930,14930,14930,0
20231219,120100,78211710,14930,14930,14930,14930,0
20231219,120000,78211710,14930,14930,14930,14930,0
20231219,115900,78211710,14930,14930,14930,14930,0
20231219,115800,78211710,14930,14930,14930,14930,0
20231219,115700,78211710,14930,14930,14930,14930,0
20231219,115600,78211710,14930,14930,14930,14930,0
20231219,115500,78211710,14930,14930,14930,14930,0
20231219,115400,78211710,14930,14930,14930,14930,0
20231219,115300,78211710,14930,14930,14930,14930,0
20231219,115200,78211710,14930,14930,14930,14930,0
20231219,115100,78211710,14930,14930,14930,14930,4
20231219,115000,78151990,14910,14910,14910,14910,0
20231219,114900,78151990,14910,14910,14910,14910,0
20231219,114800,78151990,14910,14910,14910,14910,0
20231219,114700,78151990,14910,14910,14910,14910,0
20231219,114600,78151990,14910,14910,14910,14910,0
20231219,114500,78151990,14910,14910,14910,14910,0
20231219,114400,78151990,14910,14910,14910,14910,0
20231219,114300,78151990,14910,14910,14910,14910,0
20231219,114200,78151990,14910,14910,14910,14910,0
20231219,114100,78151990,14910,14910,14910,14910,0
20231219,114000,78151990,14910,14910,14910,14910,1
20231219,113900,78137080,14900,14980,14980,14900,23
20231219,113800,77794140,14910,14910,14910,14910,30
20231219,113700,77346840,14900,14910,14910,14900,10
20231219,113600,77197790,14980,14980,14980,14980,0
20231219,113500,77197790,14980,14980,14980,14980,0
20231219,113400,77197790,14980,14980,14980,14980,0
20231219,113300,77197790,14980,14980,14980,14980,0
20231219,113200,77197790,14980,14980,14980,14980,0
20231219,113100,77197790,14980,14980,14980,14980,0
20231219,113000,77197790,14980,14980,14980,14980,0
20231219,112900,77197790,14980,14980,14980,14980,0
20231219,112800,77197790,14980,14980,14980,14980,0
20231219,112700,77197790,14980,14980,14980,14980,0
20231219,112600,77197790,14980,14980,14980,14980,0
20231219,112500,77197790,14980,14980,14980,14980,1
20231219,112400,77182810,14900,14910,14910,14900,4
20231219,112300,77123200,14900,14900,14900,14900,0
20231219,112200,77123200,14900,14900,14900,14900,0
20231219,112100,77123200,14900,14900,14900,14900,1
20231219,112000,77108300,14900,14900,14900,14900,0
20231219,111900,77108300,14900,14900,14900,14900,10
20231219,111800,76959300,14900,14900,14900,14900,0
20231219,111700,76959300,14900,14900,14900,14900,0
20231219,111600,76959300,14900,14900,14900,14900,0
20231219,111500,76959300,14900,14900,14900,14900,0
20231219,111400,76959300,14900,14900,14900,14900,1
20231219,111300,76944400,14900,14900,14900,14900,0
20231219,111200,76944400,14900,14900,14900,14900,0
20231219,111100,76944400,14900,14900,14900,14900,0
20231219,111000,76944400,14900,14900,14900,14900,0
20231219,110900,76944400,14900,14910,14910,14900,25
20231219,110800,76571880,14980,14980,14980,14980,1
20231219,110700,76556900,14980,14980,14980,14980,0
20231219,110600,76556900,14980,14980,14980,14980,0
20231219,110500,76556900,14980,14980,14980,14980,1
20231219,110400,76541920,14980,14980,14980,14980,0
20231219,110300,76541920,14980,14980,14980,14980,0
20231219,110200,76541920,14980,14980,14980,14980,1
20231219,110100,76526940,14900,14900,14900,14900,0
20231219,110000,76526940,14900,14900,14900,14900,0
20231219,105900,76526940,14900,14910,14910,14900,49
20231219,105800,75796770,15000,15000,15000,15000,0
20231219,105700,75796770,15000,15000,15000,15000,0
20231219,105600,75796770,15000,15000,15000,15000,0
20231219,105500,75796770,15000,15000,15000,15000,0
20231219,105400,75796770,15000,15000,15000,15000,0
20231219,105300,75796770,15000,15000,15000,15000,10
20231219,105200,75646770,15000,15000,15000,15000,1
20231219,105100,75631770,14900,14900,14900,14900,1
20231219,105000,75616870,14970,14970,14970,14970,0
20231219,104900,75616870,14970,14970,14970,14970,0
20231219,104800,75616870,14970,14970,14970,14970,0
20231219,104700,75616870,14970,14970,14970,14970,10
20231219,104600,75467170,14910,14910,14910,14910,0
20231219,104500,75467170,14910,14910,14910,14910,0
20231219,104400,75467170,14910,14910,14910,14910,1
20231219,104300,75452260,14910,14910,14910,14910,0
20231219,104200,75452260,14910,14910,14910,14910,0
20231219,104100,75452260,14910,14910,14910,14910,0
20231219,104000,75452260,14910,14910,14910,14910,1
20231219,103900,75437350,14900,14900,14900,14900,0
20231219,103800,75437350,14900,14900,14900,14900,0
20231219,103700,75437350,14900,14900,14900,14900,0
20231219,103600,75437350,14900,14900,14900,14900,0
20231219,103500,75437350,14900,14870,14900,14860,132
20231219,103400,73472530,14900,14900,14900,14900,45
20231219,103300,72802030,14900,14900,14900,14900,0
20231219,103200,72802030,14900,14900,14900,14900,0
20231219,103100,72802030,14900,14900,14900,14900,0
20231219,103000,72802030,14900,14900,14900,14900,24
20231219,102900,72444430,14900,14900,14900,14900,0
20231219,102800,72444430,14900,14900,14900,14900,0
20231219,102700,72444430,14900,14900,14900,14900,14
20231219,102600,72235830,15000,15000,15000,15000,0
20231219,102500,72235830,15000,15000,15000,15000,1
20231219,102400,72220830,14950,14950,14950,14950,0
20231219,102300,72220830,14950,14950,14950,14950,0
20231219,102200,72220830,14950,14950,14950,14950,0
20231219,102100,72220830,14950,14950,14950,14950,0
20231219,102000,72220830,14950,14950,14950,14950,0
20231219,101900,72220830,14950,14950,14950,14950,0
20231219,101800,72220830,14950,14950,14950,14950,300
20231219,101700,67735830,14900,14900,14900,14900,74
20231219,101600,66633230,14910,14940,14940,14910,760
20231219,101500,55287040,14950,14950,14950,14950,574
20231219,101400,46705740,14950,14950,14950,14950,0
20231219,101300,46705740,14950,14950,14950,14950,380
20231219,101200,41024740,14950,14950,14950,14950,0
20231219,101100,41024740,14950,14950,14950,14950,0
20231219,101000,41024740,14950,14950,14950,14950,0
20231219,100900,41024740,14950,14950,14950,14950,0
20231219,100800,41024740,14950,14950,14950,14950,0
20231219,100700,41024740,14950,14950,14950,14950,0
20231219,100600,41024740,14950,14950,14950,14950,0
20231219,100500,41024740,14950,14950,14950,14950,0
20231219,100400,41024740,14950,14950,14950,14950,0
20231219,100300,41024740,14950,14950,14950,14950,0
20231219,100200,41024740,14950,14950,14950,14950,0
20231219,100100,41024740,14950,14950,14950,14950,49
20231219,100000,40292190,14950,14950,14950,14950,36
20231219,095900,39753990,14950,14950,14950,14950,54
20231219,095800,38946690,14950,14950,14950,14950,0
20231219,095700,38946690,14950,14950,14950,14950,1
20231219,095600,38931740,14950,14950,14950,14950,0
20231219,095500,38931740,14950,14950,14950,14950,0
20231219,095400,38931740,14950,14960,14960,14950,86
20231219,095300,37645770,14960,14960,14960,14960,11
20231219,095200,37481210,14960,14960,14960,14960,0
20231219,095100,37481210,14960,14960,14960,14960,23
20231219,095000,37137130,14950,14950,14950,14950,1
20231219,094900,37122180,14950,14950,14950,14950,0
20231219,094800,37122180,14950,14950,14950,14950,0
20231219,094700,37122180,14950,14950,14950,14950,1
20231219,094600,37107230,14950,14950,14950,14950,0
20231219,094500,37107230,14950,14960,14960,14950,200
20231219,094400,34116620,14960,14960,14960,14960,0
20231219,094300,34116620,14960,14960,14960,14960,0
20231219,094200,34116620,14960,14960,14960,14960,0
20231219,094100,34116620,14960,14960,14960,14960,0
20231219,094000,34116620,14960,14960,14960,14960,73
20231219,093900,33024540,14990,14990,14990,14990,232
20231219,093800,29546860,14950,14950,14950,14950,0
20231219,093700,29546860,14950,14950,14950,14950,0
20231219,093600,29546860,14950,14950,14950,14950,0
20231219,093500,29546860,14950,14950,14950,14950,0
20231219,093400,29546860,14950,14950,14950,14950,0
20231219,093300,29546860,14950,14950,14950,14950,0
20231219,093200,29546860,14950,14960,14960,14950,200
20231219,093100,26555910,14960,14960,14960,14960,0
20231219,093000,26555910,14960,14960,14960,14960,0
20231219,092900,26555910,14960,14960,14960,14960,10
20231219,092800,26406310,15000,15000,15000,15000,0
20231219,092700,26406310,15000,15000,15000,15000,0
20231219,092600,26406310,15000,15000,15000,15000,0
20231219,092500,26406310,15000,15000,15000,15000,0
20231219,092400,26406310,15000,15000,15000,15000,47
20231219,092300,25701310,15000,15000,15000,15000,0
20231219,092200,25701310,15000,15000,15000,15000,3
20231219,092100,25656310,15000,15000,15000,15000,0
20231219,092000,25656310,15000,15000,15000,15000,1
20231219,091900,25641310,15090,15090,15090,15090,0
20231219,091800,25641310,15090,15090,15090,15090,1
20231219,091700,25626220,14910,14910,14910,14910,112
20231219,091600,23956300,14910,14990,14990,14910,156
20231219,091500,21621930,15000,15000,15000,15000,180
20231219,091400,18921930,15000,15000,15000,15000,0
20231219,091300,18921930,15000,15000,15000,15000,0
20231219,091200,18921930,15000,15070,15210,15000,241
20231219,091100,15303470,15050,15050,15050,15050,0
20231219,091000,15303470,15050,15020,15050,15010,53
20231219,090900,14506940,15070,15070,15070,15070,53
20231219,090800,13708230,15220,15220,15220,15220,1
20231219,090700,13693010,15230,15230,15230,15230,0
20231219,090600,13693010,15230,15230,15230,15230,0
20231219,090500,13693010,15230,15230,15230,15230,0
20231219,090400,13693010,15230,15230,15230,15230,2
20231219,090300,13662550,15060,15060,15060,15060,1
20231219,090200,13647490,15240,15240,15240,15240,0
20231219,090100,13647490,15240,15240,15240,15130,361
20231219,090000,8185340,15130,15130,15140,15130,441