KissMeData/044340/min/candle-20231208.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231208,192500,150190850,10400,10400,10400,10400,159
20231208,192400,150190850,10400,10400,10400,10400,0
20231208,192300,150190850,10400,10400,10400,10400,0
20231208,192200,150190850,10400,10400,10400,10400,0
20231208,192100,150190850,10400,10400,10400,10400,0
20231208,192000,150190850,10400,10400,10400,10400,0
20231208,191900,150190850,10400,10400,10400,10400,0
20231208,191800,150190850,10400,10400,10400,10400,0
20231208,191700,150190850,10400,10400,10400,10400,0
20231208,191600,150190850,10400,10400,10400,10400,0
20231208,191500,150190850,10400,10400,10400,10400,0
20231208,191400,150190850,10400,10400,10400,10400,0
20231208,191300,150190850,10400,10400,10400,10400,0
20231208,191200,150190850,10400,10400,10400,10400,0
20231208,191100,150190850,10400,10400,10400,10400,0
20231208,191000,150190850,10400,10400,10400,10400,0
20231208,190900,150190850,10400,10400,10400,10400,0
20231208,190800,150190850,10400,10400,10400,10400,0
20231208,190700,150190850,10400,10400,10400,10400,0
20231208,190600,150190850,10400,10400,10400,10400,0
20231208,190500,150190850,10400,10400,10400,10400,0
20231208,190400,150190850,10400,10400,10400,10400,0
20231208,190300,150190850,10400,10400,10400,10400,0
20231208,190200,150190850,10400,10400,10400,10400,0
20231208,190100,150190850,10400,10400,10400,10400,0
20231208,190000,150190850,10400,10400,10400,10400,0
20231208,185900,150190850,10400,10400,10400,10400,0
20231208,185800,150190850,10400,10400,10400,10400,0
20231208,185700,150190850,10400,10400,10400,10400,0
20231208,185600,150190850,10400,10400,10400,10400,0
20231208,185500,150190850,10400,10400,10400,10400,159
20231208,185400,150190850,10400,10400,10400,10400,0
20231208,185300,150190850,10400,10400,10400,10400,0
20231208,185200,150190850,10400,10400,10400,10400,0
20231208,185100,150190850,10400,10400,10400,10400,0
20231208,185000,150190850,10400,10400,10400,10400,0
20231208,184900,150190850,10400,10400,10400,10400,0
20231208,184800,150190850,10400,10400,10400,10400,0
20231208,184700,150190850,10400,10400,10400,10400,0
20231208,184600,150190850,10400,10400,10400,10400,0
20231208,184500,150190850,10400,10400,10400,10400,0
20231208,184400,150190850,10400,10400,10400,10400,0
20231208,184300,150190850,10400,10400,10400,10400,0
20231208,184200,150190850,10400,10400,10400,10400,0
20231208,184100,150190850,10400,10400,10400,10400,0
20231208,184000,150190850,10400,10400,10400,10400,0
20231208,183900,150190850,10400,10400,10400,10400,0
20231208,183800,150190850,10400,10400,10400,10400,0
20231208,183700,150190850,10400,10400,10400,10400,0
20231208,183600,150190850,10400,10400,10400,10400,0
20231208,183500,150190850,10400,10400,10400,10400,0
20231208,183400,150190850,10400,10400,10400,10400,0
20231208,183300,150190850,10400,10400,10400,10400,0
20231208,183200,150190850,10400,10400,10400,10400,0
20231208,183100,150190850,10400,10400,10400,10400,0
20231208,183000,150190850,10400,10400,10400,10400,0
20231208,182900,150190850,10400,10400,10400,10400,0
20231208,182800,150190850,10400,10400,10400,10400,0
20231208,182700,150190850,10400,10400,10400,10400,0
20231208,182600,150190850,10400,10400,10400,10400,0
20231208,182500,150190850,10400,10400,10400,10400,159
20231208,182400,150190850,10400,10400,10400,10400,0
20231208,182300,150190850,10400,10400,10400,10400,0
20231208,182200,150190850,10400,10400,10400,10400,0
20231208,182100,150190850,10400,10400,10400,10400,0
20231208,182000,150190850,10400,10400,10400,10400,0
20231208,181900,150190850,10400,10400,10400,10400,0
20231208,181800,150190850,10400,10400,10400,10400,0
20231208,181700,150190850,10400,10400,10400,10400,0
20231208,181600,150190850,10400,10400,10400,10400,0
20231208,181500,150190850,10400,10400,10400,10400,0
20231208,181400,150190850,10400,10400,10400,10400,0
20231208,181300,150190850,10400,10400,10400,10400,0
20231208,181200,150190850,10400,10400,10400,10400,0
20231208,181100,150190850,10400,10400,10400,10400,0
20231208,181000,150190850,10400,10400,10400,10400,0
20231208,180900,150190850,10400,10400,10400,10400,0
20231208,180800,150190850,10400,10400,10400,10400,0
20231208,180700,150190850,10400,10400,10400,10400,0
20231208,180600,150190850,10400,10400,10400,10400,0
20231208,180500,150190850,10400,10400,10400,10400,0
20231208,180400,150190850,10400,10400,10400,10400,0
20231208,180300,150190850,10400,10400,10400,10400,0
20231208,180200,150190850,10400,10400,10400,10400,0
20231208,180100,150190850,10400,10400,10400,10400,0
20231208,180000,150190850,10400,10400,10400,10400,0
20231208,175900,150190850,10400,10400,10400,10400,0
20231208,175800,150190850,10400,10400,10400,10400,0
20231208,175700,150190850,10400,10400,10400,10400,0
20231208,175600,150190850,10400,10400,10400,10400,0
20231208,175500,150190850,10400,10400,10400,10400,159
20231208,175400,150190850,10400,10400,10400,10400,0
20231208,175300,150190850,10400,10400,10400,10400,0
20231208,175200,150190850,10400,10400,10400,10400,0
20231208,175100,150190850,10400,10400,10400,10400,0
20231208,175000,150190850,10400,10400,10400,10400,0
20231208,174900,150190850,10400,10400,10400,10400,0
20231208,174800,150190850,10400,10400,10400,10400,0
20231208,174700,150190850,10400,10400,10400,10400,0
20231208,174600,150190850,10400,10400,10400,10400,0
20231208,174500,150190850,10400,10400,10400,10400,0
20231208,174400,150190850,10400,10400,10400,10400,0
20231208,174300,150190850,10400,10400,10400,10400,0
20231208,174200,150190850,10400,10400,10400,10400,0
20231208,174100,150190850,10400,10400,10400,10400,0
20231208,174000,150190850,10400,10400,10400,10400,0
20231208,173900,150190850,10400,10400,10400,10400,0
20231208,173800,150190850,10400,10400,10400,10400,0
20231208,173700,150190850,10400,10400,10400,10400,0
20231208,173600,150190850,10400,10400,10400,10400,0
20231208,173500,150190850,10400,10400,10400,10400,0
20231208,173400,150190850,10400,10400,10400,10400,0
20231208,173300,150190850,10400,10400,10400,10400,0
20231208,173200,150190850,10400,10400,10400,10400,0
20231208,173100,150190850,10400,10400,10400,10400,0
20231208,173000,150190850,10400,10400,10400,10400,0
20231208,172900,150190850,10400,10400,10400,10400,0
20231208,172800,150190850,10400,10400,10400,10400,0
20231208,172700,150190850,10400,10400,10400,10400,0
20231208,172600,150190850,10400,10400,10400,10400,0
20231208,172500,150190850,10400,10400,10400,10400,159
20231208,172400,150190850,10400,10400,10400,10400,0
20231208,172300,150190850,10400,10400,10400,10400,0
20231208,172200,150190850,10400,10400,10400,10400,0
20231208,172100,150190850,10400,10400,10400,10400,0
20231208,172000,150190850,10400,10400,10400,10400,0
20231208,171900,150190850,10400,10400,10400,10400,0
20231208,171800,150190850,10400,10400,10400,10400,0
20231208,171700,150190850,10400,10400,10400,10400,0
20231208,171600,150190850,10400,10400,10400,10400,0
20231208,171500,150190850,10400,10400,10400,10400,0
20231208,171400,150190850,10400,10400,10400,10400,0
20231208,171300,150190850,10400,10400,10400,10400,0
20231208,171200,150190850,10400,10400,10400,10400,0
20231208,171100,150190850,10400,10400,10400,10400,0
20231208,171000,150190850,10400,10400,10400,10400,0
20231208,170900,150190850,10400,10400,10400,10400,0
20231208,170800,150190850,10400,10400,10400,10400,0
20231208,170700,150190850,10400,10400,10400,10400,0
20231208,170600,150190850,10400,10400,10400,10400,0
20231208,170500,150190850,10400,10400,10400,10400,0
20231208,170400,150190850,10400,10400,10400,10400,0
20231208,170300,150190850,10400,10400,10400,10400,0
20231208,170200,150190850,10400,10400,10400,10400,0
20231208,170100,150190850,10400,10400,10400,10400,0
20231208,170000,150190850,10400,10400,10400,10400,0
20231208,165900,150190850,10400,10400,10400,10400,0
20231208,165800,150190850,10400,10400,10400,10400,0
20231208,165700,150190850,10400,10400,10400,10400,0
20231208,165600,150190850,10400,10400,10400,10400,0
20231208,165500,150190850,10400,10400,10400,10400,159
20231208,165400,150190850,10400,10400,10400,10400,0
20231208,165300,150190850,10400,10400,10400,10400,0
20231208,165200,150190850,10400,10400,10400,10400,0
20231208,165100,150190850,10400,10400,10400,10400,0
20231208,165000,150190850,10400,10400,10400,10400,0
20231208,164900,150190850,10400,10400,10400,10400,0
20231208,164800,150190850,10400,10400,10400,10400,0
20231208,164700,150190850,10400,10400,10400,10400,0
20231208,164600,150190850,10400,10400,10400,10400,0
20231208,164500,150190850,10400,10400,10400,10400,0
20231208,164400,150190850,10400,10400,10400,10400,0
20231208,164300,150190850,10400,10400,10400,10400,0
20231208,164200,150190850,10400,10400,10400,10400,0
20231208,164100,150190850,10400,10400,10400,10400,0
20231208,164000,150190850,10400,10400,10400,10400,0
20231208,163900,150190850,10400,10400,10400,10400,0
20231208,163800,150190850,10400,10400,10400,10400,0
20231208,163700,150190850,10400,10400,10400,10400,0
20231208,163600,150190850,10400,10400,10400,10400,0
20231208,163500,150190850,10400,10400,10400,10400,0
20231208,163400,150190850,10400,10400,10400,10400,0
20231208,163300,150190850,10400,10400,10400,10400,0
20231208,163200,150190850,10400,10400,10400,10400,0
20231208,163100,150190850,10400,10400,10400,10400,0
20231208,163000,150190850,10400,10400,10400,10400,0
20231208,162900,150190850,10400,10400,10400,10400,0
20231208,162800,150190850,10400,10400,10400,10400,0
20231208,162700,150190850,10400,10400,10400,10400,0
20231208,162600,150190850,10400,10400,10400,10400,0
20231208,162500,150190850,10400,10400,10400,10400,159
20231208,162400,150190850,10400,10400,10400,10400,0
20231208,162300,150190850,10400,10400,10400,10400,0
20231208,162200,150190850,10400,10400,10400,10400,0
20231208,162100,150190850,10400,10400,10400,10400,0
20231208,162000,150190850,10400,10400,10400,10400,0
20231208,161900,150190850,10400,10400,10400,10400,0
20231208,161800,150190850,10400,10400,10400,10400,0
20231208,161700,150190850,10400,10400,10400,10400,0
20231208,161600,150190850,10400,10400,10400,10400,0
20231208,161500,150190850,10400,10400,10400,10400,0
20231208,161400,150190850,10400,10400,10400,10400,0
20231208,161300,150190850,10400,10400,10400,10400,0
20231208,161200,150190850,10400,10400,10400,10400,0
20231208,161100,150190850,10400,10400,10400,10400,0
20231208,161000,150190850,10400,10400,10400,10400,0
20231208,160900,150190850,10400,10400,10400,10400,0
20231208,160800,150190850,10400,10400,10400,10400,0
20231208,160700,150190850,10400,10400,10400,10400,0
20231208,160600,150190850,10400,10400,10400,10400,0
20231208,160500,150190850,10400,10400,10400,10400,0
20231208,160400,150190850,10400,10400,10400,10400,0
20231208,160300,150190850,10400,10400,10400,10400,0
20231208,160200,150190850,10400,10400,10400,10400,0
20231208,160100,150190850,10400,10400,10400,10400,0
20231208,160000,150190850,10400,10400,10400,10400,0
20231208,155900,150190850,10400,10400,10400,10400,0
20231208,155800,150190850,10400,10400,10400,10400,0
20231208,155700,150190850,10400,10400,10400,10400,0
20231208,155600,150190850,10400,10400,10400,10400,0
20231208,155500,150190850,10400,10400,10400,10400,159
20231208,155400,150190850,10400,10400,10400,10400,0
20231208,155300,150190850,10400,10400,10400,10400,0
20231208,155200,150190850,10400,10400,10400,10400,0
20231208,155100,150190850,10400,10400,10400,10400,0
20231208,155000,150190850,10400,10400,10400,10400,0
20231208,154900,150190850,10400,10400,10400,10400,0
20231208,154800,150190850,10400,10400,10400,10400,0
20231208,154700,150190850,10400,10400,10400,10400,0
20231208,154600,150190850,10400,10400,10400,10400,0
20231208,154500,150190850,10400,10400,10400,10400,0
20231208,154400,150190850,10400,10400,10400,10400,0
20231208,154300,150190850,10400,10400,10400,10400,0
20231208,154200,150190850,10400,10400,10400,10400,0
20231208,154100,150190850,10400,10400,10400,10400,0
20231208,154000,150190850,10400,10400,10400,10400,0
20231208,153900,150190850,10400,10400,10400,10400,0
20231208,153800,150190850,10400,10400,10400,10400,0
20231208,153700,150190850,10400,10400,10400,10400,0
20231208,153600,150190850,10400,10400,10400,10400,0
20231208,153500,150190850,10400,10400,10400,10400,0
20231208,153400,150190850,10400,10400,10400,10400,0
20231208,153300,150190850,10400,10400,10400,10400,0
20231208,153200,150190850,10400,10400,10400,10400,0
20231208,153100,150190850,10400,10400,10400,10400,0
20231208,153000,150190850,10400,10400,10400,10400,159
20231208,152900,148537250,10390,10390,10390,10390,0
20231208,152800,148537250,10390,10390,10390,10390,0
20231208,152700,148537250,10390,10390,10390,10390,0
20231208,152600,148537250,10390,10390,10390,10390,0
20231208,152500,148537250,10390,10390,10390,10390,0
20231208,152400,148537250,10390,10390,10390,10390,0
20231208,152300,148537250,10390,10390,10390,10390,0
20231208,152200,148537250,10390,10390,10390,10390,0
20231208,152100,148537250,10390,10390,10390,10390,0
20231208,152000,148537250,10390,10390,10390,10390,0
20231208,151900,148537250,10390,10380,10390,10380,826
20231208,151800,139962110,10390,10390,10390,10390,0
20231208,151700,139962110,10390,10390,10390,10390,0
20231208,151600,139962110,10390,10390,10390,10390,0
20231208,151500,139962110,10390,10390,10390,10390,0
20231208,151400,139962110,10390,10390,10390,10390,0
20231208,151300,139962110,10390,10390,10390,10390,58
20231208,151200,139359490,10400,10400,10400,10400,0
20231208,151100,139359490,10400,10400,10400,10400,3
20231208,151000,139328290,10400,10380,10400,10380,12
20231208,150900,139203510,10400,10390,10400,10390,101
20231208,150800,138153120,10400,10390,10400,10390,104
20231208,150700,137071560,10400,10400,10400,10400,2
20231208,150600,137050760,10390,10390,10390,10390,50
20231208,150500,136531260,10400,10400,10400,10400,6
20231208,150400,136468860,10400,10400,10400,10400,0
20231208,150300,136468860,10400,10400,10400,10400,0
20231208,150200,136468860,10400,10400,10400,10400,0
20231208,150100,136468860,10400,10400,10400,10400,67
20231208,150000,135772060,10400,10400,10400,10400,5
20231208,145900,135720060,10400,10390,10400,10390,159
20231208,145800,134066620,10390,10380,10390,10380,370
20231208,145700,130223110,10380,10380,10380,10380,0
20231208,145600,130223110,10380,10370,10380,10370,42
20231208,145500,129787550,10380,10380,10380,10380,0
20231208,145400,129787550,10380,10380,10380,10380,0
20231208,145300,129787550,10380,10380,10380,10380,74
20231208,145200,129019430,10380,10380,10380,10380,0
20231208,145100,129019430,10380,10370,10380,10370,156
20231208,145000,127401680,10370,10360,10370,10360,1249
20231208,144900,114460770,10360,10350,10360,10350,254
20231208,144800,111831860,10350,10350,10350,10350,0
20231208,144700,111831860,10350,10350,10350,10350,50
20231208,144600,111314360,10350,10340,10350,10340,11
20231208,144500,111200610,10330,10330,10330,10330,403
20231208,144400,107037620,10330,10330,10330,10330,0
20231208,144300,107037620,10330,10330,10330,10330,0
20231208,144200,107037620,10330,10330,10330,10330,0
20231208,144100,107037620,10330,10330,10330,10330,2
20231208,144000,107016960,10320,10320,10320,10320,32
20231208,143900,106686720,10330,10330,10330,10330,4
20231208,143800,106645400,10320,10330,10330,10320,2
20231208,143700,106624750,10340,10340,10340,10340,0
20231208,143600,106624750,10340,10340,10340,10340,0
20231208,143500,106624750,10340,10340,10340,10340,0
20231208,143400,106624750,10340,10340,10340,10340,0
20231208,143300,106624750,10340,10340,10340,10340,0
20231208,143200,106624750,10340,10340,10340,10340,0
20231208,143100,106624750,10340,10340,10340,10340,0
20231208,143000,106624750,10340,10340,10340,10340,1
20231208,142900,106614410,10350,10350,10350,10350,0
20231208,142800,106614410,10350,10350,10350,10350,67
20231208,142700,105920960,10350,10350,10350,10350,3
20231208,142600,105889910,10350,10350,10350,10350,1
20231208,142500,105879560,10350,10350,10350,10350,0
20231208,142400,105879560,10350,10350,10350,10350,0
20231208,142300,105879560,10350,10350,10350,10350,0
20231208,142200,105879560,10350,10350,10350,10350,0
20231208,142100,105879560,10350,10350,10350,10350,0
20231208,142000,105879560,10350,10350,10350,10350,0
20231208,141900,105879560,10350,10350,10350,10350,0
20231208,141800,105879560,10350,10350,10350,10350,0
20231208,141700,105879560,10350,10350,10350,10350,0
20231208,141600,105879560,10350,10350,10350,10350,0
20231208,141500,105879560,10350,10350,10350,10350,0
20231208,141400,105879560,10350,10350,10350,10350,5
20231208,141300,105827810,10350,10300,10350,10300,148
20231208,141200,104303360,10310,10310,10310,10310,488
20231208,141100,99272080,10350,10350,10350,10350,1
20231208,141000,99261730,10320,10320,10320,10320,110
20231208,140900,98126530,10330,10330,10330,10330,37
20231208,140800,97744320,10350,10350,10350,10350,0
20231208,140700,97744320,10350,10350,10350,10350,1
20231208,140600,97733970,10330,10340,10340,10330,30
20231208,140500,97424060,10360,10360,10360,10360,0
20231208,140400,97424060,10360,10360,10360,10360,0
20231208,140300,97424060,10360,10360,10360,10360,1
20231208,140200,97413700,10350,10360,10360,10350,13
20231208,140100,97279140,10350,10350,10350,10350,27
20231208,140000,96999690,10360,10360,10360,10360,3
20231208,135900,96968610,10360,10360,10360,10360,0
20231208,135800,96968610,10360,10360,10360,10360,205
20231208,135700,94844810,10360,10360,10360,10360,0
20231208,135600,94844810,10360,10360,10360,10360,0
20231208,135500,94844810,10360,10360,10360,10360,0
20231208,135400,94844810,10360,10360,10360,10360,0
20231208,135300,94844810,10360,10360,10360,10360,0
20231208,135200,94844810,10360,10360,10360,10360,0
20231208,135100,94844810,10360,10360,10360,10360,0
20231208,135000,94844810,10360,10360,10360,10360,0
20231208,134900,94844810,10360,10360,10360,10360,2
20231208,134800,94824090,10360,10360,10360,10360,9
20231208,134700,94730850,10370,10370,10370,10370,0
20231208,134600,94730850,10370,10370,10370,10370,0
20231208,134500,94730850,10370,10370,10370,10370,0
20231208,134400,94730850,10370,10370,10370,10370,0
20231208,134300,94730850,10370,10370,10370,10370,0
20231208,134200,94730850,10370,10370,10370,10370,0
20231208,134100,94730850,10370,10370,10370,10370,4
20231208,134000,94689370,10370,10370,10370,10370,0
20231208,133900,94689370,10370,10370,10370,10370,0
20231208,133800,94689370,10370,10370,10370,10370,0
20231208,133700,94689370,10370,10370,10370,10370,0
20231208,133600,94689370,10370,10370,10370,10370,0
20231208,133500,94689370,10370,10370,10370,10370,0
20231208,133400,94689370,10370,10370,10370,10370,0
20231208,133300,94689370,10370,10370,10370,10370,80
20231208,133200,93859770,10370,10370,10370,10370,15
20231208,133100,93704220,10360,10350,10360,10350,591
20231208,133000,87584360,10350,10350,10350,10350,0
20231208,132900,87584360,10350,10350,10350,10350,0
20231208,132800,87584360,10350,10350,10350,10350,1
20231208,132700,87574010,10330,10330,10330,10330,20
20231208,132600,87367410,10350,10350,10350,10350,0
20231208,132500,87367410,10350,10350,10350,10350,0
20231208,132400,87367410,10350,10350,10350,10350,0
20231208,132300,87367410,10350,10350,10350,10350,0
20231208,132200,87367410,10350,10350,10350,10350,0
20231208,132100,87367410,10350,10350,10350,10350,0
20231208,132000,87367410,10350,10350,10350,10350,0
20231208,131900,87367410,10350,10350,10350,10350,2
20231208,131800,87346710,10350,10350,10350,10350,0
20231208,131700,87346710,10350,10350,10350,10350,0
20231208,131600,87346710,10350,10350,10350,10350,0
20231208,131500,87346710,10350,10350,10350,10350,2
20231208,131400,87326010,10350,10350,10350,10350,0
20231208,131300,87326010,10350,10350,10350,10350,0
20231208,131200,87326010,10350,10350,10350,10350,5
20231208,131100,87274260,10360,10360,10360,10360,0
20231208,131000,87274260,10360,10360,10360,10360,1
20231208,130900,87263900,10350,10350,10350,10350,0
20231208,130800,87263900,10350,10350,10350,10350,6
20231208,130700,87201800,10360,10360,10360,10360,0
20231208,130600,87201800,10360,10360,10360,10360,0
20231208,130500,87201800,10360,10360,10360,10360,0
20231208,130400,87201800,10360,10360,10360,10360,0
20231208,130300,87201800,10360,10360,10360,10360,0
20231208,130200,87201800,10360,10360,10360,10360,0
20231208,130100,87201800,10360,10360,10360,10360,0
20231208,130000,87201800,10360,10360,10360,10360,0
20231208,125900,87201800,10360,10360,10360,10360,0
20231208,125800,87201800,10360,10360,10360,10360,1
20231208,125700,87191440,10360,10360,10360,10360,0
20231208,125600,87191440,10360,10360,10360,10360,0
20231208,125500,87191440,10360,10360,10360,10360,0
20231208,125400,87191440,10360,10360,10360,10360,0
20231208,125300,87191440,10360,10360,10360,10360,0
20231208,125200,87191440,10360,10360,10360,10360,0
20231208,125100,87191440,10360,10360,10360,10360,1
20231208,125000,87181080,10360,10360,10360,10360,0
20231208,124900,87181080,10360,10360,10360,10360,7
20231208,124800,87108560,10370,10360,10370,10360,24
20231208,124700,86859910,10360,10360,10360,10360,10
20231208,124600,86756310,10360,10360,10360,10360,0
20231208,124500,86756310,10360,10350,10360,10350,39
20231208,124400,86352650,10360,10360,10360,10360,67
20231208,124300,85658530,10370,10370,10370,10370,0
20231208,124200,85658530,10370,10370,10370,10370,0
20231208,124100,85658530,10370,10370,10370,10370,0
20231208,124000,85658530,10370,10370,10370,10370,0
20231208,123900,85658530,10370,10370,10370,10370,0
20231208,123800,85658530,10370,10370,10370,10370,1
20231208,123700,85648160,10370,10370,10370,10370,0
20231208,123600,85648160,10370,10370,10370,10370,0
20231208,123500,85648160,10370,10370,10370,10370,2
20231208,123400,85627420,10370,10370,10370,10370,0
20231208,123300,85627420,10370,10370,10370,10370,10
20231208,123200,85523720,10370,10370,10370,10370,0
20231208,123100,85523720,10370,10370,10370,10370,0
20231208,123000,85523720,10370,10370,10370,10370,2
20231208,122900,85502980,10370,10370,10370,10370,0
20231208,122800,85502980,10370,10370,10370,10370,2
20231208,122700,85482240,10370,10370,10370,10370,0
20231208,122600,85482240,10370,10370,10370,10370,0
20231208,122500,85482240,10370,10370,10370,10370,0
20231208,122400,85482240,10370,10370,10370,10370,0
20231208,122300,85482240,10370,10370,10370,10370,0
20231208,122200,85482240,10370,10330,10370,10330,401
20231208,122100,81330310,10330,10330,10330,10330,0
20231208,122000,81330310,10330,10330,10330,10330,0
20231208,121900,81330310,10330,10330,10330,10330,0
20231208,121800,81330310,10330,10330,10330,10330,0
20231208,121700,81330310,10330,10330,10330,10330,49
20231208,121600,80824140,10330,10330,10330,10330,0
20231208,121500,80824140,10330,10330,10330,10330,0
20231208,121400,80824140,10330,10330,10330,10330,1
20231208,121300,80813810,10310,10330,10330,10310,9
20231208,121200,80720930,10320,10320,10320,10320,67
20231208,121100,80029490,10330,10330,10330,10330,0
20231208,121000,80029490,10330,10330,10330,10330,0
20231208,120900,80029490,10330,10330,10330,10330,0
20231208,120800,80029490,10330,10330,10330,10330,0
20231208,120700,80029490,10330,10330,10330,10330,0
20231208,120600,80029490,10330,10330,10330,10330,0
20231208,120500,80029490,10330,10330,10330,10330,0
20231208,120400,80029490,10330,10330,10330,10330,1
20231208,120300,80019160,10330,10330,10330,10330,2
20231208,120200,79998500,10330,10330,10330,10330,1
20231208,120100,79988170,10320,10320,10320,10320,0
20231208,120000,79988170,10320,10320,10320,10320,0
20231208,115900,79988170,10320,10320,10320,10320,0
20231208,115800,79988170,10320,10320,10320,10320,0
20231208,115700,79988170,10320,10320,10320,10320,3
20231208,115600,79957210,10320,10320,10320,10320,1
20231208,115500,79946890,10300,10300,10300,10300,81
20231208,115400,79112590,10300,10300,10300,10300,1
20231208,115300,79102290,10320,10320,10320,10320,1
20231208,115200,79091970,10310,10310,10310,10310,17
20231208,115100,78916700,10320,10320,10320,10320,0
20231208,115000,78916700,10320,10320,10320,10320,0
20231208,114900,78916700,10320,10320,10320,10320,0
20231208,114800,78916700,10320,10320,10320,10320,0
20231208,114700,78916700,10320,10320,10320,10320,0
20231208,114600,78916700,10320,10320,10320,10320,0
20231208,114500,78916700,10320,10320,10320,10320,0
20231208,114400,78916700,10320,10320,10320,10320,0
20231208,114300,78916700,10320,10320,10320,10320,1
20231208,114200,78906380,10290,10310,10310,10290,300
20231208,114100,75817380,10320,10320,10320,10320,0
20231208,114000,75817380,10320,10320,10320,10320,0
20231208,113900,75817380,10320,10320,10320,10320,0
20231208,113800,75817380,10320,10320,10320,10320,1
20231208,113700,75807060,10320,10320,10320,10320,0
20231208,113600,75807060,10320,10320,10320,10320,1
20231208,113500,75796740,10320,10320,10320,10320,1
20231208,113400,75786420,10320,10320,10320,10320,20
20231208,113300,75580020,10320,10320,10320,10320,1
20231208,113200,75569700,10320,10320,10320,10320,28
20231208,113100,75280740,10320,10320,10320,10320,0
20231208,113000,75280740,10320,10320,10320,10320,0
20231208,112900,75280740,10320,10320,10320,10320,0
20231208,112800,75280740,10320,10320,10320,10320,1
20231208,112700,75270420,10290,10290,10290,10290,96
20231208,112600,74282580,10300,10300,10300,10300,1
20231208,112500,74272280,10300,10300,10300,10300,103
20231208,112400,73211380,10320,10290,10320,10290,75
20231208,112300,72439600,10290,10290,10290,10290,2
20231208,112200,72419020,10290,10290,10290,10290,0
20231208,112100,72419020,10290,10290,10290,10290,2
20231208,112000,72398440,10290,10290,10290,10290,109
20231208,111900,71276830,10290,10290,10290,10290,2
20231208,111800,71256250,10290,10290,10290,10290,0
20231208,111700,71256250,10290,10290,10290,10290,0
20231208,111600,71256250,10290,10290,10290,10290,0
20231208,111500,71256250,10290,10290,10290,10290,1
20231208,111400,71245960,10290,10290,10290,10290,0
20231208,111300,71245960,10290,10290,10290,10290,0
20231208,111200,71245960,10290,10290,10290,10290,1
20231208,111100,71235670,10250,10280,10280,10250,8
20231208,111000,71153610,10290,10290,10290,10290,0
20231208,110900,71153610,10290,10290,10290,10290,1
20231208,110800,71143320,10250,10250,10250,10250,0
20231208,110700,71143320,10250,10270,10270,10250,5
20231208,110600,71092010,10290,10290,10290,10290,0
20231208,110500,71092010,10290,10290,10290,10290,0
20231208,110400,71092010,10290,10290,10290,10290,0
20231208,110300,71092010,10290,10290,10290,10290,1
20231208,110200,71081720,10250,10250,10250,10250,650
20231208,110100,64419220,10290,10290,10290,10290,1
20231208,110000,64408930,10250,10270,10270,10250,4
20231208,105900,64367870,10290,10290,10290,10290,0
20231208,105800,64367870,10290,10290,10290,10290,0
20231208,105700,64367870,10290,10290,10290,10290,20
20231208,105600,64162070,10290,10290,10290,10290,0
20231208,105500,64162070,10290,10290,10290,10290,0
20231208,105400,64162070,10290,10290,10290,10290,0
20231208,105300,64162070,10290,10290,10290,10290,0
20231208,105200,64162070,10290,10290,10290,10290,0
20231208,105100,64162070,10290,10290,10290,10290,0
20231208,105000,64162070,10290,10290,10290,10290,0
20231208,104900,64162070,10290,10260,10290,10260,204
20231208,104800,62067980,10250,10250,10310,10250,36
20231208,104700,61698920,10240,10270,10270,10240,6
20231208,104600,61637390,10320,10320,10320,10320,0
20231208,104500,61637390,10320,10320,10320,10320,0
20231208,104400,61637390,10320,10320,10320,10320,0
20231208,104300,61637390,10320,10320,10320,10320,0
20231208,104200,61637390,10320,10320,10320,10320,0
20231208,104100,61637390,10320,10320,10320,10320,0
20231208,104000,61637390,10320,10300,10320,10240,102
20231208,103900,60589250,10320,10320,10320,10320,5
20231208,103800,60537650,10320,10320,10320,10320,0
20231208,103700,60537650,10320,10320,10320,10320,0
20231208,103600,60537650,10320,10320,10320,10320,0
20231208,103500,60537650,10320,10270,10320,10270,1088
20231208,103400,49363840,10270,10270,10270,10270,0
20231208,103300,49363840,10270,10270,10270,10250,198
20231208,103200,47334250,10260,10260,10260,10260,105
20231208,103100,46256950,10270,10270,10270,10270,3
20231208,103000,46226140,10270,10270,10270,10270,4
20231208,102900,46185060,10260,10260,10260,10260,45
20231208,102800,45723360,10260,10270,10270,10260,442
20231208,102700,41187480,10280,10290,10290,10280,200
20231208,102600,39131350,10320,10320,10320,10320,0
20231208,102500,39131350,10320,10320,10320,10320,50
20231208,102400,38615350,10320,10320,10320,10320,0
20231208,102300,38615350,10320,10290,10320,10290,51
20231208,102200,38090500,10300,10300,10300,10300,8
20231208,102100,38008100,10330,10330,10330,10330,0
20231208,102000,38008100,10330,10330,10330,10330,0
20231208,101900,38008100,10330,10330,10330,10330,0
20231208,101800,38008100,10330,10330,10330,10330,0
20231208,101700,38008100,10330,10330,10330,10330,1
20231208,101600,37997770,10320,10320,10320,10320,0
20231208,101500,37997770,10320,10320,10320,10320,0
20231208,101400,37997770,10320,10320,10320,10320,2
20231208,101300,37977130,10310,10310,10310,10310,55
20231208,101200,37410080,10310,10310,10310,10310,2
20231208,101100,37389460,10310,10310,10310,10310,0
20231208,101000,37389460,10310,10310,10310,10310,0
20231208,100900,37389460,10310,10310,10310,10310,0
20231208,100800,37389460,10310,10310,10310,10310,0
20231208,100700,37389460,10310,10310,10310,10310,1
20231208,100600,37379150,10280,10290,10290,10280,5
20231208,100500,37327740,10310,10310,10310,10310,0
20231208,100400,37327740,10310,10310,10310,10310,0
20231208,100300,37327740,10310,10310,10310,10310,0
20231208,100200,37327740,10310,10310,10310,10310,2
20231208,100100,37307120,10290,10310,10310,10290,3
20231208,100000,37276210,10280,10310,10310,10280,123
20231208,095900,36009060,10350,10350,10350,10350,0
20231208,095800,36009060,10350,10350,10350,10350,1
20231208,095700,35998710,10300,10300,10300,10300,1
20231208,095600,35988410,10350,10350,10350,10350,0
20231208,095500,35988410,10350,10350,10350,10350,0
20231208,095400,35988410,10350,10350,10350,10350,0
20231208,095300,35988410,10350,10350,10350,10350,0
20231208,095200,35988410,10350,10350,10350,10350,0
20231208,095100,35988410,10350,10350,10350,10350,2
20231208,095000,35967710,10350,10350,10350,10350,0
20231208,094900,35967710,10350,10350,10350,10350,1
20231208,094800,35957360,10290,10350,10350,10290,9
20231208,094700,35864680,10290,10290,10290,10290,1
20231208,094600,35854390,10360,10280,10360,10270,269
20231208,094500,33091570,10280,10330,10330,10280,506
20231208,094400,27886380,10340,10340,10340,10340,228
20231208,094300,25528860,10390,10390,10390,10390,0
20231208,094200,25528860,10390,10390,10390,10390,2
20231208,094100,25508080,10390,10390,10390,10390,0
20231208,094000,25508080,10390,10390,10390,10390,0
20231208,093900,25508080,10390,10340,10390,10340,475
20231208,093800,20586480,10400,10400,10400,10400,2
20231208,093700,20565680,10400,10360,10400,10360,2
20231208,093600,20544920,10400,10400,10400,10400,0
20231208,093500,20544920,10400,10400,10400,10400,0
20231208,093400,20544920,10400,10400,10400,10400,1
20231208,093300,20534520,10400,10370,10400,10370,2
20231208,093200,20513750,10400,10400,10400,10400,0
20231208,093100,20513750,10400,10400,10400,10400,1
20231208,093000,20503350,10280,10330,10330,10280,50
20231208,092900,19987270,10420,10420,10420,10420,0
20231208,092800,19987270,10420,10360,10420,10360,102
20231208,092700,18930490,10350,10340,10350,10340,100
20231208,092600,17895750,10340,10270,10340,10270,60
20231208,092500,17278960,10280,10280,10280,10280,203
20231208,092400,15192120,10280,10280,10280,10280,2
20231208,092300,15171560,10280,10280,10280,10280,2
20231208,092200,15151000,10280,10280,10280,10280,0
20231208,092100,15151000,10280,10280,10280,10280,2
20231208,092000,15130440,10280,10280,10280,10280,0
20231208,091900,15130440,10280,10280,10280,10280,9
20231208,091800,15037920,10280,10280,10280,10280,76
20231208,091700,14256640,10280,10280,10280,10280,456
20231208,091600,9568960,10280,10330,10330,10250,524
20231208,091500,4180300,10300,10300,10300,10300,3
20231208,091400,4149400,10300,10300,10300,10300,3
20231208,091300,4118500,10300,10300,10300,10300,3
20231208,091200,4087600,10300,10310,10310,10300,17
20231208,091100,3912360,10310,10340,10340,10310,15
20231208,091000,3757540,10320,10320,10320,10320,2
20231208,090900,3736900,10430,10330,10430,10330,261
20231208,090800,1035370,10310,10310,10310,10310,3
20231208,090700,1004440,10310,10310,10310,10310,4
20231208,090600,963200,10310,10350,10350,10310,55
20231208,090500,394400,10330,10340,10340,10330,5
20231208,090400,342720,10340,10340,10340,10340,1
20231208,090300,332380,10350,10350,10350,10350,5
20231208,090200,280630,10350,10380,10420,10350,12
20231208,090100,155820,10360,10360,10360,10360,4
20231208,090000,114380,10380,10400,10400,10380,11