KissMeData/080720/min/candle-20231222.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231222,195000,151794870,4740,4740,4740,4740,1564
20231222,194900,151794870,4740,4740,4740,4740,0
20231222,194800,151794870,4740,4740,4740,4740,0
20231222,194700,151794870,4740,4740,4740,4740,0
20231222,194600,151794870,4740,4740,4740,4740,0
20231222,194500,151794870,4740,4740,4740,4740,0
20231222,194400,151794870,4740,4740,4740,4740,0
20231222,194300,151794870,4740,4740,4740,4740,0
20231222,194200,151794870,4740,4740,4740,4740,0
20231222,194100,151794870,4740,4740,4740,4740,0
20231222,194000,151794870,4740,4740,4740,4740,0
20231222,193900,151794870,4740,4740,4740,4740,0
20231222,193800,151794870,4740,4740,4740,4740,0
20231222,193700,151794870,4740,4740,4740,4740,0
20231222,193600,151794870,4740,4740,4740,4740,0
20231222,193500,151794870,4740,4740,4740,4740,0
20231222,193400,151794870,4740,4740,4740,4740,0
20231222,193300,151794870,4740,4740,4740,4740,0
20231222,193200,151794870,4740,4740,4740,4740,0
20231222,193100,151794870,4740,4740,4740,4740,0
20231222,193000,151794870,4740,4740,4740,4740,0
20231222,192900,151794870,4740,4740,4740,4740,0
20231222,192800,151794870,4740,4740,4740,4740,0
20231222,192700,151794870,4740,4740,4740,4740,0
20231222,192600,151794870,4740,4740,4740,4740,0
20231222,192500,151794870,4740,4740,4740,4740,0
20231222,192400,151794870,4740,4740,4740,4740,0
20231222,192300,151794870,4740,4740,4740,4740,0
20231222,192200,151794870,4740,4740,4740,4740,0
20231222,192100,151794870,4740,4740,4740,4740,0
20231222,192000,151794870,4740,4740,4740,4740,1564
20231222,191900,151794870,4740,4740,4740,4740,0
20231222,191800,151794870,4740,4740,4740,4740,0
20231222,191700,151794870,4740,4740,4740,4740,0
20231222,191600,151794870,4740,4740,4740,4740,0
20231222,191500,151794870,4740,4740,4740,4740,0
20231222,191400,151794870,4740,4740,4740,4740,0
20231222,191300,151794870,4740,4740,4740,4740,0
20231222,191200,151794870,4740,4740,4740,4740,0
20231222,191100,151794870,4740,4740,4740,4740,0
20231222,191000,151794870,4740,4740,4740,4740,0
20231222,190900,151794870,4740,4740,4740,4740,0
20231222,190800,151794870,4740,4740,4740,4740,0
20231222,190700,151794870,4740,4740,4740,4740,0
20231222,190600,151794870,4740,4740,4740,4740,0
20231222,190500,151794870,4740,4740,4740,4740,0
20231222,190400,151794870,4740,4740,4740,4740,0
20231222,190300,151794870,4740,4740,4740,4740,0
20231222,190200,151794870,4740,4740,4740,4740,0
20231222,190100,151794870,4740,4740,4740,4740,0
20231222,190000,151794870,4740,4740,4740,4740,0
20231222,185900,151794870,4740,4740,4740,4740,0
20231222,185800,151794870,4740,4740,4740,4740,0
20231222,185700,151794870,4740,4740,4740,4740,0
20231222,185600,151794870,4740,4740,4740,4740,0
20231222,185500,151794870,4740,4740,4740,4740,0
20231222,185400,151794870,4740,4740,4740,4740,0
20231222,185300,151794870,4740,4740,4740,4740,0
20231222,185200,151794870,4740,4740,4740,4740,0
20231222,185100,151794870,4740,4740,4740,4740,0
20231222,185000,151794870,4740,4740,4740,4740,1564
20231222,184900,151794870,4740,4740,4740,4740,0
20231222,184800,151794870,4740,4740,4740,4740,0
20231222,184700,151794870,4740,4740,4740,4740,0
20231222,184600,151794870,4740,4740,4740,4740,0
20231222,184500,151794870,4740,4740,4740,4740,0
20231222,184400,151794870,4740,4740,4740,4740,0
20231222,184300,151794870,4740,4740,4740,4740,0
20231222,184200,151794870,4740,4740,4740,4740,0
20231222,184100,151794870,4740,4740,4740,4740,0
20231222,184000,151794870,4740,4740,4740,4740,0
20231222,183900,151794870,4740,4740,4740,4740,0
20231222,183800,151794870,4740,4740,4740,4740,0
20231222,183700,151794870,4740,4740,4740,4740,0
20231222,183600,151794870,4740,4740,4740,4740,0
20231222,183500,151794870,4740,4740,4740,4740,0
20231222,183400,151794870,4740,4740,4740,4740,0
20231222,183300,151794870,4740,4740,4740,4740,0
20231222,183200,151794870,4740,4740,4740,4740,0
20231222,183100,151794870,4740,4740,4740,4740,0
20231222,183000,151794870,4740,4740,4740,4740,0
20231222,182900,151794870,4740,4740,4740,4740,0
20231222,182800,151794870,4740,4740,4740,4740,0
20231222,182700,151794870,4740,4740,4740,4740,0
20231222,182600,151794870,4740,4740,4740,4740,0
20231222,182500,151794870,4740,4740,4740,4740,0
20231222,182400,151794870,4740,4740,4740,4740,0
20231222,182300,151794870,4740,4740,4740,4740,0
20231222,182200,151794870,4740,4740,4740,4740,0
20231222,182100,151794870,4740,4740,4740,4740,0
20231222,182000,151794870,4740,4740,4740,4740,1564
20231222,181900,151794870,4740,4740,4740,4740,0
20231222,181800,151794870,4740,4740,4740,4740,0
20231222,181700,151794870,4740,4740,4740,4740,0
20231222,181600,151794870,4740,4740,4740,4740,0
20231222,181500,151794870,4740,4740,4740,4740,0
20231222,181400,151794870,4740,4740,4740,4740,0
20231222,181300,151794870,4740,4740,4740,4740,0
20231222,181200,151794870,4740,4740,4740,4740,0
20231222,181100,151794870,4740,4740,4740,4740,0
20231222,181000,151794870,4740,4740,4740,4740,0
20231222,180900,151794870,4740,4740,4740,4740,0
20231222,180800,151794870,4740,4740,4740,4740,0
20231222,180700,151794870,4740,4740,4740,4740,0
20231222,180600,151794870,4740,4740,4740,4740,0
20231222,180500,151794870,4740,4740,4740,4740,0
20231222,180400,151794870,4740,4740,4740,4740,0
20231222,180300,151794870,4740,4740,4740,4740,0
20231222,180200,151794870,4740,4740,4740,4740,0
20231222,180100,151794870,4740,4740,4740,4740,0
20231222,180000,151794870,4740,4740,4740,4740,0
20231222,175900,151794870,4740,4740,4740,4740,0
20231222,175800,151794870,4740,4740,4740,4740,0
20231222,175700,151794870,4740,4740,4740,4740,0
20231222,175600,151794870,4740,4740,4740,4740,0
20231222,175500,151794870,4740,4740,4740,4740,0
20231222,175400,151794870,4740,4740,4740,4740,0
20231222,175300,151794870,4740,4740,4740,4740,0
20231222,175200,151794870,4740,4740,4740,4740,0
20231222,175100,151794870,4740,4740,4740,4740,0
20231222,175000,151794870,4740,4740,4740,4740,1564
20231222,174900,151794870,4740,4740,4740,4740,0
20231222,174800,151794870,4740,4740,4740,4740,0
20231222,174700,151794870,4740,4740,4740,4740,0
20231222,174600,151794870,4740,4740,4740,4740,0
20231222,174500,151794870,4740,4740,4740,4740,0
20231222,174400,151794870,4740,4740,4740,4740,0
20231222,174300,151794870,4740,4740,4740,4740,0
20231222,174200,151794870,4740,4740,4740,4740,0
20231222,174100,151794870,4740,4740,4740,4740,0
20231222,174000,151794870,4740,4740,4740,4740,0
20231222,173900,151794870,4740,4740,4740,4740,0
20231222,173800,151794870,4740,4740,4740,4740,0
20231222,173700,151794870,4740,4740,4740,4740,0
20231222,173600,151794870,4740,4740,4740,4740,0
20231222,173500,151794870,4740,4740,4740,4740,0
20231222,173400,151794870,4740,4740,4740,4740,0
20231222,173300,151794870,4740,4740,4740,4740,0
20231222,173200,151794870,4740,4740,4740,4740,0
20231222,173100,151794870,4740,4740,4740,4740,0
20231222,173000,151794870,4740,4740,4740,4740,0
20231222,172900,151794870,4740,4740,4740,4740,0
20231222,172800,151794870,4740,4740,4740,4740,0
20231222,172700,151794870,4740,4740,4740,4740,0
20231222,172600,151794870,4740,4740,4740,4740,0
20231222,172500,151794870,4740,4740,4740,4740,0
20231222,172400,151794870,4740,4740,4740,4740,0
20231222,172300,151794870,4740,4740,4740,4740,0
20231222,172200,151794870,4740,4740,4740,4740,0
20231222,172100,151794870,4740,4740,4740,4740,0
20231222,172000,151794870,4740,4740,4740,4740,1564
20231222,171900,151794870,4740,4740,4740,4740,0
20231222,171800,151794870,4740,4740,4740,4740,0
20231222,171700,151794870,4740,4740,4740,4740,0
20231222,171600,151794870,4740,4740,4740,4740,0
20231222,171500,151794870,4740,4740,4740,4740,0
20231222,171400,151794870,4740,4740,4740,4740,0
20231222,171300,151794870,4740,4740,4740,4740,0
20231222,171200,151794870,4740,4740,4740,4740,0
20231222,171100,151794870,4740,4740,4740,4740,0
20231222,171000,151794870,4740,4740,4740,4740,0
20231222,170900,151794870,4740,4740,4740,4740,0
20231222,170800,151794870,4740,4740,4740,4740,0
20231222,170700,151794870,4740,4740,4740,4740,0
20231222,170600,151794870,4740,4740,4740,4740,0
20231222,170500,151794870,4740,4740,4740,4740,0
20231222,170400,151794870,4740,4740,4740,4740,0
20231222,170300,151794870,4740,4740,4740,4740,0
20231222,170200,151794870,4740,4740,4740,4740,0
20231222,170100,151794870,4740,4740,4740,4740,0
20231222,170000,151794870,4740,4740,4740,4740,0
20231222,165900,151794870,4740,4740,4740,4740,0
20231222,165800,151794870,4740,4740,4740,4740,0
20231222,165700,151794870,4740,4740,4740,4740,0
20231222,165600,151794870,4740,4740,4740,4740,0
20231222,165500,151794870,4740,4740,4740,4740,0
20231222,165400,151794870,4740,4740,4740,4740,0
20231222,165300,151794870,4740,4740,4740,4740,0
20231222,165200,151794870,4740,4740,4740,4740,0
20231222,165100,151794870,4740,4740,4740,4740,0
20231222,165000,151794870,4740,4740,4740,4740,1564
20231222,164900,151794870,4740,4740,4740,4740,0
20231222,164800,151794870,4740,4740,4740,4740,0
20231222,164700,151794870,4740,4740,4740,4740,0
20231222,164600,151794870,4740,4740,4740,4740,0
20231222,164500,151794870,4740,4740,4740,4740,0
20231222,164400,151794870,4740,4740,4740,4740,0
20231222,164300,151794870,4740,4740,4740,4740,0
20231222,164200,151794870,4740,4740,4740,4740,0
20231222,164100,151794870,4740,4740,4740,4740,0
20231222,164000,151794870,4740,4740,4740,4740,0
20231222,163900,151794870,4740,4740,4740,4740,0
20231222,163800,151794870,4740,4740,4740,4740,0
20231222,163700,151794870,4740,4740,4740,4740,0
20231222,163600,151794870,4740,4740,4740,4740,0
20231222,163500,151794870,4740,4740,4740,4740,0
20231222,163400,151794870,4740,4740,4740,4740,0
20231222,163300,151794870,4740,4740,4740,4740,0
20231222,163200,151794870,4740,4740,4740,4740,0
20231222,163100,151794870,4740,4740,4740,4740,0
20231222,163000,151794870,4740,4740,4740,4740,0
20231222,162900,151794870,4740,4740,4740,4740,0
20231222,162800,151794870,4740,4740,4740,4740,0
20231222,162700,151794870,4740,4740,4740,4740,0
20231222,162600,151794870,4740,4740,4740,4740,0
20231222,162500,151794870,4740,4740,4740,4740,0
20231222,162400,151794870,4740,4740,4740,4740,0
20231222,162300,151794870,4740,4740,4740,4740,0
20231222,162200,151794870,4740,4740,4740,4740,0
20231222,162100,151794870,4740,4740,4740,4740,0
20231222,162000,151794870,4740,4740,4740,4740,1564
20231222,161900,151794870,4740,4740,4740,4740,0
20231222,161800,151794870,4740,4740,4740,4740,0
20231222,161700,151794870,4740,4740,4740,4740,0
20231222,161600,151794870,4740,4740,4740,4740,0
20231222,161500,151794870,4740,4740,4740,4740,0
20231222,161400,151794870,4740,4740,4740,4740,0
20231222,161300,151794870,4740,4740,4740,4740,0
20231222,161200,151794870,4740,4740,4740,4740,0
20231222,161100,151794870,4740,4740,4740,4740,0
20231222,161000,151794870,4740,4740,4740,4740,0
20231222,160900,151794870,4740,4740,4740,4740,0
20231222,160800,151794870,4740,4740,4740,4740,0
20231222,160700,151794870,4740,4740,4740,4740,0
20231222,160600,151794870,4740,4740,4740,4740,0
20231222,160500,151794870,4740,4740,4740,4740,0
20231222,160400,151794870,4740,4740,4740,4740,0
20231222,160300,151794870,4740,4740,4740,4740,0
20231222,160200,151794870,4740,4740,4740,4740,0
20231222,160100,151794870,4740,4740,4740,4740,0
20231222,160000,151794870,4740,4740,4740,4740,0
20231222,155900,151794870,4740,4740,4740,4740,0
20231222,155800,151794870,4740,4740,4740,4740,0
20231222,155700,151794870,4740,4740,4740,4740,0
20231222,155600,151794870,4740,4740,4740,4740,0
20231222,155500,151794870,4740,4740,4740,4740,0
20231222,155400,151794870,4740,4740,4740,4740,0
20231222,155300,151794870,4740,4740,4740,4740,0
20231222,155200,151794870,4740,4740,4740,4740,0
20231222,155100,151794870,4740,4740,4740,4740,0
20231222,155000,151794870,4740,4740,4740,4740,1564
20231222,154900,151794870,4740,4740,4740,4740,0
20231222,154800,151794870,4740,4740,4740,4740,0
20231222,154700,151794870,4740,4740,4740,4740,0
20231222,154600,151794870,4740,4740,4740,4740,0
20231222,154500,151794870,4740,4740,4740,4740,0
20231222,154400,151794870,4740,4740,4740,4740,0
20231222,154300,151794870,4740,4740,4740,4740,0
20231222,154200,151794870,4740,4740,4740,4740,0
20231222,154100,151794870,4740,4740,4740,4740,0
20231222,154000,151794870,4740,4740,4740,4740,0
20231222,153900,151794870,4740,4740,4740,4740,0
20231222,153800,151794870,4740,4740,4740,4740,0
20231222,153700,151794870,4740,4740,4740,4740,0
20231222,153600,151794870,4740,4740,4740,4740,0
20231222,153500,151794870,4740,4740,4740,4740,0
20231222,153400,151794870,4740,4740,4740,4740,0
20231222,153300,151794870,4740,4740,4740,4740,0
20231222,153200,151794870,4740,4740,4740,4740,0
20231222,153100,151794870,4740,4740,4740,4740,0
20231222,153000,151794870,4740,4740,4740,4740,1564
20231222,152900,144381510,4755,4755,4755,4755,0
20231222,152800,144381510,4755,4755,4755,4755,0
20231222,152700,144381510,4755,4755,4755,4755,0
20231222,152600,144381510,4755,4755,4755,4755,0
20231222,152500,144381510,4755,4755,4755,4755,0
20231222,152400,144381510,4755,4755,4755,4755,0
20231222,152300,144381510,4755,4755,4755,4755,0
20231222,152200,144381510,4755,4755,4755,4755,0
20231222,152100,144381510,4755,4755,4755,4755,0
20231222,152000,144381510,4755,4755,4755,4755,0
20231222,151900,144381510,4755,4755,4755,4740,645
20231222,151800,141317535,4740,4740,4740,4740,2000
20231222,151700,131837535,4755,4755,4755,4755,0
20231222,151600,131837535,4755,4755,4755,4755,0
20231222,151500,131837535,4755,4755,4755,4755,0
20231222,151400,131837535,4755,4755,4755,4755,0
20231222,151300,131837535,4755,4755,4755,4755,0
20231222,151200,131837535,4755,4755,4755,4755,0
20231222,151100,131837535,4755,4755,4755,4755,2
20231222,151000,131828025,4740,4740,4740,4740,0
20231222,150900,131828025,4740,4740,4740,4740,0
20231222,150800,131828025,4740,4740,4740,4740,0
20231222,150700,131828025,4740,4740,4740,4740,110
20231222,150600,131306625,4750,4750,4750,4750,94
20231222,150500,130860125,4750,4755,4755,4750,17
20231222,150400,130779370,4755,4750,4755,4750,93
20231222,150300,130337615,4750,4745,4750,4745,110
20231222,150200,129815615,4745,4745,4745,4745,6
20231222,150100,129787145,4745,4745,4745,4745,5
20231222,150000,129763420,4745,4745,4745,4745,1
20231222,145900,129758675,4750,4750,4750,4750,15
20231222,145800,129687425,4745,4715,4745,4715,145
20231222,145700,129002080,4725,4725,4725,4725,58
20231222,145600,128728030,4725,4725,4725,4725,2
20231222,145500,128718580,4715,4715,4715,4715,0
20231222,145400,128718580,4715,4715,4715,4715,0
20231222,145300,128718580,4715,4715,4715,4715,0
20231222,145200,128718580,4715,4715,4715,4715,50
20231222,145100,128482830,4715,4725,4725,4715,672
20231222,145000,125313250,4720,4720,4720,4720,0
20231222,144900,125313250,4720,4720,4720,4720,0
20231222,144800,125313250,4720,4720,4720,4720,1
20231222,144700,125308530,4720,4720,4720,4720,0
20231222,144600,125308530,4720,4730,4730,4720,609
20231222,144500,122432195,4760,4760,4760,4760,0
20231222,144400,122432195,4760,4760,4760,4760,0
20231222,144300,122432195,4760,4760,4760,4760,0
20231222,144200,122432195,4760,4760,4760,4760,0
20231222,144100,122432195,4760,4760,4760,4760,3
20231222,144000,122417915,4760,4760,4760,4760,22
20231222,143900,122313195,4765,4765,4765,4765,0
20231222,143800,122313195,4765,4760,4765,4760,15
20231222,143700,122241790,4760,4760,4760,4760,0
20231222,143600,122241790,4760,4760,4760,4760,0
20231222,143500,122241790,4760,4760,4760,4760,0
20231222,143400,122241790,4760,4760,4760,4760,0
20231222,143300,122241790,4760,4760,4760,4760,0
20231222,143200,122241790,4760,4760,4760,4760,8
20231222,143100,122203710,4715,4715,4715,4715,0
20231222,143000,122203710,4715,4715,4715,4715,0
20231222,142900,122203710,4715,4715,4715,4715,0
20231222,142800,122203710,4715,4715,4715,4715,0
20231222,142700,122203710,4715,4715,4715,4715,0
20231222,142600,122203710,4715,4715,4715,4715,0
20231222,142500,122203710,4715,4715,4715,4715,0
20231222,142400,122203710,4715,4715,4715,4715,0
20231222,142300,122203710,4715,4725,4725,4715,138
20231222,142200,121552565,4725,4725,4725,4725,0
20231222,142100,121552565,4725,4725,4725,4725,10
20231222,142000,121505315,4725,4725,4725,4725,123
20231222,141900,120924140,4730,4735,4735,4730,289
20231222,141800,119556815,4735,4735,4735,4735,0
20231222,141700,119556815,4735,4735,4735,4735,0
20231222,141600,119556815,4735,4735,4735,4735,0
20231222,141500,119556815,4735,4735,4735,4735,0
20231222,141400,119556815,4735,4735,4735,4735,0
20231222,141300,119556815,4735,4735,4735,4735,0
20231222,141200,119556815,4735,4735,4735,4735,0
20231222,141100,119556815,4735,4735,4735,4735,0
20231222,141000,119556815,4735,4735,4735,4735,10
20231222,140900,119509465,4735,4735,4735,4735,0
20231222,140800,119509465,4735,4735,4735,4735,50
20231222,140700,119272715,4735,4735,4735,4735,50
20231222,140600,119035965,4770,4770,4770,4770,0
20231222,140500,119035965,4770,4770,4770,4770,0
20231222,140400,119035965,4770,4770,4770,4770,0
20231222,140300,119035965,4770,4770,4770,4770,0
20231222,140200,119035965,4770,4770,4770,4770,0
20231222,140100,119035965,4770,4770,4770,4770,0
20231222,140000,119035965,4770,4770,4770,4770,0
20231222,135900,119035965,4770,4770,4770,4770,0
20231222,135800,119035965,4770,4770,4770,4770,0
20231222,135700,119035965,4770,4770,4770,4770,0
20231222,135600,119035965,4770,4770,4770,4770,0
20231222,135500,119035965,4770,4770,4770,4770,0
20231222,135400,119035965,4770,4770,4770,4770,0
20231222,135300,119035965,4770,4770,4770,4770,0
20231222,135200,119035965,4770,4770,4770,4770,0
20231222,135100,119035965,4770,4770,4770,4770,0
20231222,135000,119035965,4770,4770,4770,4770,0
20231222,134900,119035965,4770,4770,4770,4770,0
20231222,134800,119035965,4770,4770,4770,4770,0
20231222,134700,119035965,4770,4770,4770,4770,6
20231222,134600,119007345,4770,4770,4770,4770,0
20231222,134500,119007345,4770,4770,4770,4770,0
20231222,134400,119007345,4770,4770,4770,4770,0
20231222,134300,119007345,4770,4770,4770,4770,0
20231222,134200,119007345,4770,4770,4770,4770,1
20231222,134100,119002575,4735,4735,4735,4735,0
20231222,134000,119002575,4735,4735,4735,4735,1
20231222,133900,118997840,4770,4770,4770,4770,0
20231222,133800,118997840,4770,4770,4770,4770,1
20231222,133700,118993070,4770,4770,4770,4770,0
20231222,133600,118993070,4770,4770,4770,4770,0
20231222,133500,118993070,4770,4770,4770,4770,0
20231222,133400,118993070,4770,4745,4770,4740,209
20231222,133300,118002215,4770,4770,4770,4770,0
20231222,133200,118002215,4770,4770,4770,4770,1
20231222,133100,117997445,4770,4770,4770,4770,1
20231222,133000,117992675,4770,4770,4770,4770,0
20231222,132900,117992675,4770,4770,4770,4770,0
20231222,132800,117992675,4770,4770,4770,4770,0
20231222,132700,117992675,4770,4770,4770,4770,0
20231222,132600,117992675,4770,4770,4770,4770,0
20231222,132500,117992675,4770,4765,4770,4765,50
20231222,132400,117754265,4770,4770,4770,4770,0
20231222,132300,117754265,4770,4770,4770,4770,0
20231222,132200,117754265,4770,4760,4770,4760,625
20231222,132100,114774020,4760,4760,4760,4760,1
20231222,132000,114769260,4755,4755,4755,4755,0
20231222,131900,114769260,4755,4755,4755,4755,0
20231222,131800,114769260,4755,4755,4755,4755,0
20231222,131700,114769260,4755,4755,4755,4755,0
20231222,131600,114769260,4755,4755,4755,4755,1
20231222,131500,114764505,4760,4760,4760,4760,0
20231222,131400,114764505,4760,4755,4760,4755,2
20231222,131300,114754990,4755,4740,4755,4740,610
20231222,131200,111860765,4740,4740,4740,4740,0
20231222,131100,111860765,4740,4740,4740,4740,0
20231222,131000,111860765,4740,4740,4740,4740,0
20231222,130900,111860765,4740,4740,4740,4740,0
20231222,130800,111860765,4740,4740,4740,4740,5
20231222,130700,111837065,4740,4740,4740,4740,0
20231222,130600,111837065,4740,4740,4740,4740,0
20231222,130500,111837065,4740,4740,4740,4740,0
20231222,130400,111837065,4740,4740,4740,4740,10
20231222,130300,111789665,4740,4730,4740,4730,1000
20231222,130200,107052715,4725,4725,4725,4725,999
20231222,130100,102332440,4725,4725,4725,4725,0
20231222,130000,102332440,4725,4725,4725,4725,0
20231222,125900,102332440,4725,4725,4725,4725,2
20231222,125800,102322990,4715,4715,4715,4715,8
20231222,125700,102285270,4715,4715,4715,4715,0
20231222,125600,102285270,4715,4715,4715,4715,0
20231222,125500,102285270,4715,4715,4715,4715,0
20231222,125400,102285270,4715,4715,4715,4715,0
20231222,125300,102285270,4715,4715,4715,4715,0
20231222,125200,102285270,4715,4715,4715,4715,0
20231222,125100,102285270,4715,4715,4715,4715,297
20231222,125000,100884915,4730,4730,4730,4730,0
20231222,124900,100884915,4730,4730,4730,4730,1
20231222,124800,100880185,4730,4730,4730,4730,3
20231222,124700,100865995,4710,4720,4720,4710,2
20231222,124600,100856565,4715,4715,4715,4715,0
20231222,124500,100856565,4715,4730,4730,4715,2
20231222,124400,100847120,4730,4730,4730,4730,0
20231222,124300,100847120,4730,4730,4730,4730,200
20231222,124200,99901120,4725,4725,4725,4725,0
20231222,124100,99901120,4725,4725,4725,4725,0
20231222,124000,99901120,4725,4725,4725,4725,178
20231222,123900,99060070,4710,4710,4710,4710,0
20231222,123800,99060070,4710,4710,4710,4710,0
20231222,123700,99060070,4710,4710,4710,4710,2
20231222,123600,99050650,4700,4700,4700,4700,0
20231222,123500,99050650,4700,4700,4700,4700,417
20231222,123400,97090750,4700,4700,4700,4700,0
20231222,123300,97090750,4700,4700,4700,4700,0
20231222,123200,97090750,4700,4700,4700,4700,0
20231222,123100,97090750,4700,4700,4700,4700,0
20231222,123000,97090750,4700,4700,4700,4700,0
20231222,122900,97090750,4700,4700,4700,4700,2
20231222,122800,97081350,4685,4685,4685,4685,0
20231222,122700,97081350,4685,4685,4685,4685,0
20231222,122600,97081350,4685,4685,4685,4685,0
20231222,122500,97081350,4685,4685,4685,4685,0
20231222,122400,97081350,4685,4685,4685,4685,160
20231222,122300,96331750,4685,4685,4685,4685,0
20231222,122200,96331750,4685,4685,4685,4685,0
20231222,122100,96331750,4685,4685,4685,4685,0
20231222,122000,96331750,4685,4685,4685,4685,19
20231222,121900,96242735,4685,4685,4685,4685,0
20231222,121800,96242735,4685,4685,4685,4685,0
20231222,121700,96242735,4685,4685,4685,4685,0
20231222,121600,96242735,4685,4685,4685,4685,346
20231222,121500,94621725,4700,4700,4700,4700,0
20231222,121400,94621725,4700,4700,4700,4700,0
20231222,121300,94621725,4700,4700,4700,4700,0
20231222,121200,94621725,4700,4700,4700,4700,0
20231222,121100,94621725,4700,4700,4700,4700,0
20231222,121000,94621725,4700,4700,4700,4700,0
20231222,120900,94621725,4700,4700,4700,4700,2
20231222,120800,94612325,4690,4690,4690,4690,60
20231222,120700,94330925,4690,4685,4690,4685,7
20231222,120600,94298120,4690,4690,4690,4690,0
20231222,120500,94298120,4690,4695,4695,4690,469
20231222,120400,92098305,4695,4700,4700,4695,500
20231222,120300,89750650,4730,4730,4730,4730,0
20231222,120200,89750650,4730,4730,4730,4730,0
20231222,120100,89750650,4730,4730,4730,4730,0
20231222,120000,89750650,4730,4730,4730,4730,0
20231222,115900,89750650,4730,4730,4730,4730,0
20231222,115800,89750650,4730,4730,4730,4730,0
20231222,115700,89750650,4730,4730,4730,4730,1
20231222,115600,89745920,4730,4705,4730,4705,84
20231222,115500,89349965,4710,4710,4710,4710,0
20231222,115400,89349965,4710,4710,4710,4710,0
20231222,115300,89349965,4710,4710,4710,4710,0
20231222,115200,89349965,4710,4710,4710,4710,0
20231222,115100,89349965,4710,4710,4710,4710,0
20231222,115000,89349965,4710,4710,4710,4710,0
20231222,114900,89349965,4710,4710,4710,4710,0
20231222,114800,89349965,4710,4710,4710,4710,0
20231222,114700,89349965,4710,4710,4710,4700,3
20231222,114600,89335845,4710,4710,4710,4710,0
20231222,114500,89335845,4710,4710,4710,4710,0
20231222,114400,89335845,4710,4710,4710,4710,0
20231222,114300,89335845,4710,4710,4710,4710,0
20231222,114200,89335845,4710,4700,4710,4700,2
20231222,114100,89326435,4710,4710,4710,4710,0
20231222,114000,89326435,4710,4710,4710,4710,0
20231222,113900,89326435,4710,4710,4710,4710,0
20231222,113800,89326435,4710,4710,4710,4710,0
20231222,113700,89326435,4710,4710,4710,4710,0
20231222,113600,89326435,4710,4710,4710,4710,0
20231222,113500,89326435,4710,4710,4710,4710,0
20231222,113400,89326435,4710,4710,4710,4710,0
20231222,113300,89326435,4710,4710,4710,4710,0
20231222,113200,89326435,4710,4710,4710,4710,0
20231222,113100,89326435,4710,4710,4710,4710,0
20231222,113000,89326435,4710,4710,4710,4710,0
20231222,112900,89326435,4710,4700,4710,4700,3
20231222,112800,89312315,4690,4690,4690,4690,0
20231222,112700,89312315,4690,4690,4690,4690,200
20231222,112600,88374315,4695,4695,4695,4695,416
20231222,112500,86421195,4695,4695,4695,4695,0
20231222,112400,86421195,4695,4695,4695,4695,10
20231222,112300,86374245,4695,4695,4695,4695,0
20231222,112200,86374245,4695,4695,4695,4695,0
20231222,112100,86374245,4695,4695,4695,4695,0
20231222,112000,86374245,4695,4715,4715,4695,928
20231222,111900,82010850,4730,4730,4730,4730,0
20231222,111800,82010850,4730,4710,4730,4710,5
20231222,111700,81987250,4730,4730,4730,4730,0
20231222,111600,81987250,4730,4730,4730,4730,0
20231222,111500,81987250,4730,4730,4730,4730,0
20231222,111400,81987250,4730,4730,4730,4730,0
20231222,111300,81987250,4730,4730,4730,4730,0
20231222,111200,81987250,4730,4730,4730,4730,0
20231222,111100,81987250,4730,4725,4730,4725,4
20231222,111000,81968340,4695,4695,4730,4695,401
20231222,110900,80073835,4680,4680,4680,4680,1000
20231222,110800,75393835,4715,4715,4715,4715,0
20231222,110700,75393835,4715,4715,4715,4715,0
20231222,110600,75393835,4715,4715,4715,4715,0
20231222,110500,75393835,4715,4695,4715,4695,2
20231222,110400,75384425,4680,4685,4715,4680,12
20231222,110300,75328180,4685,4685,4685,4685,0
20231222,110200,75328180,4685,4685,4685,4685,1
20231222,110100,75323495,4715,4715,4715,4715,0
20231222,110000,75323495,4715,4715,4715,4715,10
20231222,105900,75276345,4700,4710,4710,4700,2
20231222,105800,75266935,4705,4695,4705,4685,848
20231222,105700,71290355,4695,4695,4695,4695,500
20231222,105600,68942855,4710,4710,4710,4710,0
20231222,105500,68942855,4710,4710,4710,4710,0
20231222,105400,68942855,4710,4710,4710,4710,0
20231222,105300,68942855,4710,4710,4710,4710,0
20231222,105200,68942855,4710,4710,4710,4710,0
20231222,105100,68942855,4710,4700,4710,4700,100
20231222,105000,68471865,4710,4710,4710,4710,1
20231222,104900,68467155,4710,4695,4710,4695,101
20231222,104800,67991460,4675,4690,4690,4675,530
20231222,104700,65511890,4710,4695,4710,4695,100
20231222,104600,65040905,4690,4690,4690,4690,1
20231222,104500,65036215,4690,4690,4715,4690,4
20231222,104400,65017430,4715,4685,4715,4685,6
20231222,104300,64989285,4685,4685,4685,4685,1
20231222,104200,64984600,4685,4685,4685,4685,0
20231222,104100,64984600,4685,4685,4685,4685,0
20231222,104000,64984600,4685,4710,4715,4685,13
20231222,103900,64923405,4710,4710,4710,4710,150
20231222,103800,64216905,4680,4680,4680,4680,1
20231222,103700,64212225,4680,4680,4680,4680,3
20231222,103600,64198185,4710,4710,4710,4710,26
20231222,103500,64075725,4710,4690,4710,4690,25
20231222,103400,63957995,4710,4705,4710,4705,14
20231222,103300,63892120,4705,4705,4705,4705,0
20231222,103200,63892120,4705,4685,4705,4685,102
20231222,103100,63414230,4665,4665,4665,4665,0
20231222,103000,63414230,4665,4665,4665,4665,0
20231222,102900,63414230,4665,4665,4665,4665,0
20231222,102800,63414230,4665,4665,4665,4665,0
20231222,102700,63414230,4665,4665,4665,4665,0
20231222,102600,63414230,4665,4665,4665,4665,0
20231222,102500,63414230,4665,4665,4665,4665,210
20231222,102400,62434580,4665,4665,4665,4665,0
20231222,102300,62434580,4665,4685,4685,4665,507
20231222,102200,60068415,4685,4685,4685,4685,1
20231222,102100,60063730,4685,4715,4715,4685,444
20231222,102000,57982825,4710,4685,4710,4665,174
20231222,101900,57167770,4665,4665,4665,4665,220
20231222,101800,56141470,4665,4665,4665,4665,0
20231222,101700,56141470,4665,4670,4670,4665,101
20231222,101600,55670130,4680,4680,4680,4680,2
20231222,101500,55660770,4685,4685,4685,4685,0
20231222,101400,55660770,4685,4685,4685,4685,0
20231222,101300,55660770,4685,4680,4685,4680,2
20231222,101200,55651405,4680,4680,4680,4680,0
20231222,101100,55651405,4680,4680,4680,4680,1
20231222,101000,55646725,4685,4685,4685,4685,0
20231222,100900,55646725,4685,4685,4685,4685,0
20231222,100800,55646725,4685,4685,4685,4685,0
20231222,100700,55646725,4685,4685,4685,4685,0
20231222,100600,55646725,4685,4680,4685,4680,2
20231222,100500,55637360,4665,4670,4670,4665,150
20231222,100400,54937360,4675,4675,4675,4675,11
20231222,100300,54885935,4685,4685,4685,4685,17
20231222,100200,54806290,4680,4680,4680,4675,191
20231222,100100,53913330,4695,4695,4695,4695,0
20231222,100000,53913330,4695,4695,4695,4695,0
20231222,095900,53913330,4695,4695,4695,4695,0
20231222,095800,53913330,4695,4695,4695,4695,0
20231222,095700,53913330,4695,4695,4695,4695,0
20231222,095600,53913330,4695,4695,4695,4695,0
20231222,095500,53913330,4695,4695,4695,4695,0
20231222,095400,53913330,4695,4695,4695,4695,0
20231222,095300,53913330,4695,4695,4695,4695,1
20231222,095200,53908635,4680,4680,4715,4680,4
20231222,095100,53889880,4700,4700,4700,4700,0
20231222,095000,53889880,4700,4700,4700,4700,10
20231222,094900,53842880,4715,4690,4715,4690,2
20231222,094800,53833475,4710,4710,4710,4710,1
20231222,094700,53828765,4715,4715,4715,4715,1
20231222,094600,53824050,4720,4720,4720,4720,0
20231222,094500,53824050,4720,4710,4720,4710,72
20231222,094400,53484910,4675,4675,4675,4675,1
20231222,094300,53480235,4710,4710,4710,4710,0
20231222,094200,53480235,4710,4705,4710,4705,2
20231222,094100,53470820,4670,4670,4670,4670,0
20231222,094000,53470820,4670,4670,4670,4670,122
20231222,093900,52901080,4670,4670,4670,4670,1
20231222,093800,52896410,4660,4660,4660,4660,639
20231222,093700,49918670,4660,4660,4660,4660,0
20231222,093600,49918670,4660,4660,4660,4660,0
20231222,093500,49918670,4660,4660,4660,4660,0
20231222,093400,49918670,4660,4690,4710,4660,503
20231222,093300,47574525,4675,4675,4675,4675,4
20231222,093200,47555825,4665,4665,4665,4665,0
20231222,093100,47555825,4665,4665,4665,4665,0
20231222,093000,47555825,4665,4665,4665,4665,0
20231222,092900,47555825,4665,4660,4665,4660,8
20231222,092800,47518540,4675,4655,4675,4655,31
20231222,092700,47374065,4660,4655,4660,4655,19
20231222,092600,47285570,4690,4680,4690,4680,3
20231222,092500,47271520,4695,4670,4695,4670,11
20231222,092400,47220105,4680,4680,4680,4680,0
20231222,092300,47220105,4680,4680,4680,4680,0
20231222,092200,47220105,4680,4670,4680,4660,4
20231222,092100,47201415,4650,4705,4705,4550,3025
20231222,092000,33274215,4735,4735,4735,4735,12
20231222,091900,33217395,4705,4705,4745,4680,224
20231222,091800,32167320,4745,4745,4745,4745,0
20231222,091700,32167320,4745,4745,4745,4745,0
20231222,091600,32167320,4745,4745,4745,4745,0
20231222,091500,32167320,4745,4745,4745,4745,0
20231222,091400,32167320,4745,4735,4745,4735,100
20231222,091300,31692830,4745,4745,4745,4745,0
20231222,091200,31692830,4745,4745,4745,4745,5
20231222,091100,31669105,4750,4750,4750,4750,0
20231222,091000,31669105,4750,4670,4750,4670,18
20231222,090900,31584145,4660,4655,4660,4655,181
20231222,090800,30741005,4615,4615,4635,4610,4462
20231222,090700,10062635,4625,4660,4660,4625,350
20231222,090600,8438525,4675,4675,4675,4675,37
20231222,090500,8265550,4675,4675,4675,4675,0
20231222,090400,8265550,4675,4675,4675,4675,0
20231222,090300,8265550,4675,4675,4675,4660,1137
20231222,090200,2950295,4675,4715,4715,4670,46
20231222,090100,2735250,4725,4750,4750,4725,355
20231222,090000,1050225,4750,4770,4770,4750,221