KissMeData/220180/min/candle-20231219.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231219,203800,27372855,2915,2915,2915,2915,179
20231219,203700,27372855,2915,2915,2915,2915,0
20231219,203600,27372855,2915,2915,2915,2915,0
20231219,203500,27372855,2915,2915,2915,2915,0
20231219,203400,27372855,2915,2915,2915,2915,0
20231219,203300,27372855,2915,2915,2915,2915,0
20231219,203200,27372855,2915,2915,2915,2915,0
20231219,203100,27372855,2915,2915,2915,2915,0
20231219,203000,27372855,2915,2915,2915,2915,0
20231219,202900,27372855,2915,2915,2915,2915,0
20231219,202800,27372855,2915,2915,2915,2915,0
20231219,202700,27372855,2915,2915,2915,2915,0
20231219,202600,27372855,2915,2915,2915,2915,0
20231219,202500,27372855,2915,2915,2915,2915,0
20231219,202400,27372855,2915,2915,2915,2915,0
20231219,202300,27372855,2915,2915,2915,2915,0
20231219,202200,27372855,2915,2915,2915,2915,0
20231219,202100,27372855,2915,2915,2915,2915,0
20231219,202000,27372855,2915,2915,2915,2915,0
20231219,201900,27372855,2915,2915,2915,2915,0
20231219,201800,27372855,2915,2915,2915,2915,0
20231219,201700,27372855,2915,2915,2915,2915,0
20231219,201600,27372855,2915,2915,2915,2915,0
20231219,201500,27372855,2915,2915,2915,2915,0
20231219,201400,27372855,2915,2915,2915,2915,0
20231219,201300,27372855,2915,2915,2915,2915,0
20231219,201200,27372855,2915,2915,2915,2915,0
20231219,201100,27372855,2915,2915,2915,2915,0
20231219,201000,27372855,2915,2915,2915,2915,0
20231219,200900,27372855,2915,2915,2915,2915,0
20231219,200800,27372855,2915,2915,2915,2915,179
20231219,200700,27372855,2915,2915,2915,2915,0
20231219,200600,27372855,2915,2915,2915,2915,0
20231219,200500,27372855,2915,2915,2915,2915,0
20231219,200400,27372855,2915,2915,2915,2915,0
20231219,200300,27372855,2915,2915,2915,2915,0
20231219,200200,27372855,2915,2915,2915,2915,0
20231219,200100,27372855,2915,2915,2915,2915,0
20231219,200000,27372855,2915,2915,2915,2915,0
20231219,195900,27372855,2915,2915,2915,2915,0
20231219,195800,27372855,2915,2915,2915,2915,0
20231219,195700,27372855,2915,2915,2915,2915,0
20231219,195600,27372855,2915,2915,2915,2915,0
20231219,195500,27372855,2915,2915,2915,2915,0
20231219,195400,27372855,2915,2915,2915,2915,0
20231219,195300,27372855,2915,2915,2915,2915,0
20231219,195200,27372855,2915,2915,2915,2915,0
20231219,195100,27372855,2915,2915,2915,2915,0
20231219,195000,27372855,2915,2915,2915,2915,0
20231219,194900,27372855,2915,2915,2915,2915,0
20231219,194800,27372855,2915,2915,2915,2915,0
20231219,194700,27372855,2915,2915,2915,2915,0
20231219,194600,27372855,2915,2915,2915,2915,0
20231219,194500,27372855,2915,2915,2915,2915,0
20231219,194400,27372855,2915,2915,2915,2915,0
20231219,194300,27372855,2915,2915,2915,2915,0
20231219,194200,27372855,2915,2915,2915,2915,0
20231219,194100,27372855,2915,2915,2915,2915,0
20231219,194000,27372855,2915,2915,2915,2915,0
20231219,193900,27372855,2915,2915,2915,2915,0
20231219,193800,27372855,2915,2915,2915,2915,179
20231219,193700,27372855,2915,2915,2915,2915,0
20231219,193600,27372855,2915,2915,2915,2915,0
20231219,193500,27372855,2915,2915,2915,2915,0
20231219,193400,27372855,2915,2915,2915,2915,0
20231219,193300,27372855,2915,2915,2915,2915,0
20231219,193200,27372855,2915,2915,2915,2915,0
20231219,193100,27372855,2915,2915,2915,2915,0
20231219,193000,27372855,2915,2915,2915,2915,0
20231219,192900,27372855,2915,2915,2915,2915,0
20231219,192800,27372855,2915,2915,2915,2915,0
20231219,192700,27372855,2915,2915,2915,2915,0
20231219,192600,27372855,2915,2915,2915,2915,0
20231219,192500,27372855,2915,2915,2915,2915,0
20231219,192400,27372855,2915,2915,2915,2915,0
20231219,192300,27372855,2915,2915,2915,2915,0
20231219,192200,27372855,2915,2915,2915,2915,0
20231219,192100,27372855,2915,2915,2915,2915,0
20231219,192000,27372855,2915,2915,2915,2915,0
20231219,191900,27372855,2915,2915,2915,2915,0
20231219,191800,27372855,2915,2915,2915,2915,0
20231219,191700,27372855,2915,2915,2915,2915,0
20231219,191600,27372855,2915,2915,2915,2915,0
20231219,191500,27372855,2915,2915,2915,2915,0
20231219,191400,27372855,2915,2915,2915,2915,0
20231219,191300,27372855,2915,2915,2915,2915,0
20231219,191200,27372855,2915,2915,2915,2915,0
20231219,191100,27372855,2915,2915,2915,2915,0
20231219,191000,27372855,2915,2915,2915,2915,0
20231219,190900,27372855,2915,2915,2915,2915,0
20231219,190800,27372855,2915,2915,2915,2915,179
20231219,190700,27372855,2915,2915,2915,2915,0
20231219,190600,27372855,2915,2915,2915,2915,0
20231219,190500,27372855,2915,2915,2915,2915,0
20231219,190400,27372855,2915,2915,2915,2915,0
20231219,190300,27372855,2915,2915,2915,2915,0
20231219,190200,27372855,2915,2915,2915,2915,0
20231219,190100,27372855,2915,2915,2915,2915,0
20231219,190000,27372855,2915,2915,2915,2915,0
20231219,185900,27372855,2915,2915,2915,2915,0
20231219,185800,27372855,2915,2915,2915,2915,0
20231219,185700,27372855,2915,2915,2915,2915,0
20231219,185600,27372855,2915,2915,2915,2915,0
20231219,185500,27372855,2915,2915,2915,2915,0
20231219,185400,27372855,2915,2915,2915,2915,0
20231219,185300,27372855,2915,2915,2915,2915,0
20231219,185200,27372855,2915,2915,2915,2915,0
20231219,185100,27372855,2915,2915,2915,2915,0
20231219,185000,27372855,2915,2915,2915,2915,0
20231219,184900,27372855,2915,2915,2915,2915,0
20231219,184800,27372855,2915,2915,2915,2915,0
20231219,184700,27372855,2915,2915,2915,2915,0
20231219,184600,27372855,2915,2915,2915,2915,0
20231219,184500,27372855,2915,2915,2915,2915,0
20231219,184400,27372855,2915,2915,2915,2915,0
20231219,184300,27372855,2915,2915,2915,2915,0
20231219,184200,27372855,2915,2915,2915,2915,0
20231219,184100,27372855,2915,2915,2915,2915,0
20231219,184000,27372855,2915,2915,2915,2915,0
20231219,183900,27372855,2915,2915,2915,2915,0
20231219,183800,27372855,2915,2915,2915,2915,179
20231219,183700,27372855,2915,2915,2915,2915,0
20231219,183600,27372855,2915,2915,2915,2915,0
20231219,183500,27372855,2915,2915,2915,2915,0
20231219,183400,27372855,2915,2915,2915,2915,0
20231219,183300,27372855,2915,2915,2915,2915,0
20231219,183200,27372855,2915,2915,2915,2915,0
20231219,183100,27372855,2915,2915,2915,2915,0
20231219,183000,27372855,2915,2915,2915,2915,0
20231219,182900,27372855,2915,2915,2915,2915,0
20231219,182800,27372855,2915,2915,2915,2915,0
20231219,182700,27372855,2915,2915,2915,2915,0
20231219,182600,27372855,2915,2915,2915,2915,0
20231219,182500,27372855,2915,2915,2915,2915,0
20231219,182400,27372855,2915,2915,2915,2915,0
20231219,182300,27372855,2915,2915,2915,2915,0
20231219,182200,27372855,2915,2915,2915,2915,0
20231219,182100,27372855,2915,2915,2915,2915,0
20231219,182000,27372855,2915,2915,2915,2915,0
20231219,181900,27372855,2915,2915,2915,2915,0
20231219,181800,27372855,2915,2915,2915,2915,0
20231219,181700,27372855,2915,2915,2915,2915,0
20231219,181600,27372855,2915,2915,2915,2915,0
20231219,181500,27372855,2915,2915,2915,2915,0
20231219,181400,27372855,2915,2915,2915,2915,0
20231219,181300,27372855,2915,2915,2915,2915,0
20231219,181200,27372855,2915,2915,2915,2915,0
20231219,181100,27372855,2915,2915,2915,2915,0
20231219,181000,27372855,2915,2915,2915,2915,0
20231219,180900,27372855,2915,2915,2915,2915,0
20231219,180800,27372855,2915,2915,2915,2915,179
20231219,180700,27372855,2915,2915,2915,2915,0
20231219,180600,27372855,2915,2915,2915,2915,0
20231219,180500,27372855,2915,2915,2915,2915,0
20231219,180400,27372855,2915,2915,2915,2915,0
20231219,180300,27372855,2915,2915,2915,2915,0
20231219,180200,27372855,2915,2915,2915,2915,0
20231219,180100,27372855,2915,2915,2915,2915,0
20231219,180000,27372855,2915,2915,2915,2915,0
20231219,175900,27372855,2915,2915,2915,2915,0
20231219,175800,27372855,2915,2915,2915,2915,0
20231219,175700,27372855,2915,2915,2915,2915,0
20231219,175600,27372855,2915,2915,2915,2915,0
20231219,175500,27372855,2915,2915,2915,2915,0
20231219,175400,27372855,2915,2915,2915,2915,0
20231219,175300,27372855,2915,2915,2915,2915,0
20231219,175200,27372855,2915,2915,2915,2915,0
20231219,175100,27372855,2915,2915,2915,2915,0
20231219,175000,27372855,2915,2915,2915,2915,0
20231219,174900,27372855,2915,2915,2915,2915,0
20231219,174800,27372855,2915,2915,2915,2915,0
20231219,174700,27372855,2915,2915,2915,2915,0
20231219,174600,27372855,2915,2915,2915,2915,0
20231219,174500,27372855,2915,2915,2915,2915,0
20231219,174400,27372855,2915,2915,2915,2915,0
20231219,174300,27372855,2915,2915,2915,2915,0
20231219,174200,27372855,2915,2915,2915,2915,0
20231219,174100,27372855,2915,2915,2915,2915,0
20231219,174000,27372855,2915,2915,2915,2915,0
20231219,173900,27372855,2915,2915,2915,2915,0
20231219,173800,27372855,2915,2915,2915,2915,179
20231219,173700,27372855,2915,2915,2915,2915,0
20231219,173600,27372855,2915,2915,2915,2915,0
20231219,173500,27372855,2915,2915,2915,2915,0
20231219,173400,27372855,2915,2915,2915,2915,0
20231219,173300,27372855,2915,2915,2915,2915,0
20231219,173200,27372855,2915,2915,2915,2915,0
20231219,173100,27372855,2915,2915,2915,2915,0
20231219,173000,27372855,2915,2915,2915,2915,0
20231219,172900,27372855,2915,2915,2915,2915,0
20231219,172800,27372855,2915,2915,2915,2915,0
20231219,172700,27372855,2915,2915,2915,2915,0
20231219,172600,27372855,2915,2915,2915,2915,0
20231219,172500,27372855,2915,2915,2915,2915,0
20231219,172400,27372855,2915,2915,2915,2915,0
20231219,172300,27372855,2915,2915,2915,2915,0
20231219,172200,27372855,2915,2915,2915,2915,0
20231219,172100,27372855,2915,2915,2915,2915,0
20231219,172000,27372855,2915,2915,2915,2915,0
20231219,171900,27372855,2915,2915,2915,2915,0
20231219,171800,27372855,2915,2915,2915,2915,0
20231219,171700,27372855,2915,2915,2915,2915,0
20231219,171600,27372855,2915,2915,2915,2915,0
20231219,171500,27372855,2915,2915,2915,2915,0
20231219,171400,27372855,2915,2915,2915,2915,0
20231219,171300,27372855,2915,2915,2915,2915,0
20231219,171200,27372855,2915,2915,2915,2915,0
20231219,171100,27372855,2915,2915,2915,2915,0
20231219,171000,27372855,2915,2915,2915,2915,0
20231219,170900,27372855,2915,2915,2915,2915,0
20231219,170800,27372855,2915,2915,2915,2915,179
20231219,170700,27372855,2915,2915,2915,2915,0
20231219,170600,27372855,2915,2915,2915,2915,0
20231219,170500,27372855,2915,2915,2915,2915,0
20231219,170400,27372855,2915,2915,2915,2915,0
20231219,170300,27372855,2915,2915,2915,2915,0
20231219,170200,27372855,2915,2915,2915,2915,0
20231219,170100,27372855,2915,2915,2915,2915,0
20231219,170000,27372855,2915,2915,2915,2915,0
20231219,165900,27372855,2915,2915,2915,2915,0
20231219,165800,27372855,2915,2915,2915,2915,0
20231219,165700,27372855,2915,2915,2915,2915,0
20231219,165600,27372855,2915,2915,2915,2915,0
20231219,165500,27372855,2915,2915,2915,2915,0
20231219,165400,27372855,2915,2915,2915,2915,0
20231219,165300,27372855,2915,2915,2915,2915,0
20231219,165200,27372855,2915,2915,2915,2915,0
20231219,165100,27372855,2915,2915,2915,2915,0
20231219,165000,27372855,2915,2915,2915,2915,0
20231219,164900,27372855,2915,2915,2915,2915,0
20231219,164800,27372855,2915,2915,2915,2915,0
20231219,164700,27372855,2915,2915,2915,2915,0
20231219,164600,27372855,2915,2915,2915,2915,0
20231219,164500,27372855,2915,2915,2915,2915,0
20231219,164400,27372855,2915,2915,2915,2915,0
20231219,164300,27372855,2915,2915,2915,2915,0
20231219,164200,27372855,2915,2915,2915,2915,0
20231219,164100,27372855,2915,2915,2915,2915,0
20231219,164000,27372855,2915,2915,2915,2915,0
20231219,163900,27372855,2915,2915,2915,2915,0
20231219,163800,27372855,2915,2915,2915,2915,179
20231219,163700,27372855,2915,2915,2915,2915,0
20231219,163600,27372855,2915,2915,2915,2915,0
20231219,163500,27372855,2915,2915,2915,2915,0
20231219,163400,27372855,2915,2915,2915,2915,0
20231219,163300,27372855,2915,2915,2915,2915,0
20231219,163200,27372855,2915,2915,2915,2915,0
20231219,163100,27372855,2915,2915,2915,2915,0
20231219,163000,27372855,2915,2915,2915,2915,0
20231219,162900,27372855,2915,2915,2915,2915,0
20231219,162800,27372855,2915,2915,2915,2915,0
20231219,162700,27372855,2915,2915,2915,2915,0
20231219,162600,27372855,2915,2915,2915,2915,0
20231219,162500,27372855,2915,2915,2915,2915,0
20231219,162400,27372855,2915,2915,2915,2915,0
20231219,162300,27372855,2915,2915,2915,2915,0
20231219,162200,27372855,2915,2915,2915,2915,0
20231219,162100,27372855,2915,2915,2915,2915,0
20231219,162000,27372855,2915,2915,2915,2915,0
20231219,161900,27372855,2915,2915,2915,2915,0
20231219,161800,27372855,2915,2915,2915,2915,0
20231219,161700,27372855,2915,2915,2915,2915,0
20231219,161600,27372855,2915,2915,2915,2915,0
20231219,161500,27372855,2915,2915,2915,2915,0
20231219,161400,27372855,2915,2915,2915,2915,0
20231219,161300,27372855,2915,2915,2915,2915,0
20231219,161200,27372855,2915,2915,2915,2915,0
20231219,161100,27372855,2915,2915,2915,2915,0
20231219,161000,27372855,2915,2915,2915,2915,0
20231219,160900,27372855,2915,2915,2915,2915,0
20231219,160800,27372855,2915,2915,2915,2915,179
20231219,160700,27372855,2915,2915,2915,2915,0
20231219,160600,27372855,2915,2915,2915,2915,0
20231219,160500,27372855,2915,2915,2915,2915,0
20231219,160400,27372855,2915,2915,2915,2915,0
20231219,160300,27372855,2915,2915,2915,2915,0
20231219,160200,27372855,2915,2915,2915,2915,0
20231219,160100,27372855,2915,2915,2915,2915,0
20231219,160000,27372855,2915,2915,2915,2915,0
20231219,155900,27372855,2915,2915,2915,2915,0
20231219,155800,27372855,2915,2915,2915,2915,0
20231219,155700,27372855,2915,2915,2915,2915,0
20231219,155600,27372855,2915,2915,2915,2915,0
20231219,155500,27372855,2915,2915,2915,2915,0
20231219,155400,27372855,2915,2915,2915,2915,0
20231219,155300,27372855,2915,2915,2915,2915,0
20231219,155200,27372855,2915,2915,2915,2915,0
20231219,155100,27372855,2915,2915,2915,2915,0
20231219,155000,27372855,2915,2915,2915,2915,0
20231219,154900,27372855,2915,2915,2915,2915,0
20231219,154800,27372855,2915,2915,2915,2915,0
20231219,154700,27372855,2915,2915,2915,2915,0
20231219,154600,27372855,2915,2915,2915,2915,0
20231219,154500,27372855,2915,2915,2915,2915,0
20231219,154400,27372855,2915,2915,2915,2915,0
20231219,154300,27372855,2915,2915,2915,2915,0
20231219,154200,27372855,2915,2915,2915,2915,0
20231219,154100,27372855,2915,2915,2915,2915,0
20231219,154000,27372855,2915,2915,2915,2915,0
20231219,153900,27372855,2915,2915,2915,2915,0
20231219,153800,27372855,2915,2915,2915,2915,179
20231219,153700,27372855,2915,2915,2915,2915,0
20231219,153600,27372855,2915,2915,2915,2915,0
20231219,153500,27372855,2915,2915,2915,2915,0
20231219,153400,27372855,2915,2915,2915,2915,0
20231219,153300,27372855,2915,2915,2915,2915,0
20231219,153200,27372855,2915,2915,2915,2915,0
20231219,153100,27372855,2915,2915,2915,2915,0
20231219,153000,27372855,2915,2915,2915,2915,179
20231219,152900,26851070,2925,2925,2925,2925,0
20231219,152800,26851070,2925,2925,2925,2925,0
20231219,152700,26851070,2925,2925,2925,2925,0
20231219,152600,26851070,2925,2925,2925,2925,0
20231219,152500,26851070,2925,2925,2925,2925,0
20231219,152400,26851070,2925,2925,2925,2925,0
20231219,152300,26851070,2925,2925,2925,2925,0
20231219,152200,26851070,2925,2925,2925,2925,0
20231219,152100,26851070,2925,2925,2925,2925,0
20231219,152000,26851070,2925,2925,2925,2925,0
20231219,151900,26851070,2925,2915,2925,2915,37
20231219,151800,26743195,2925,2925,2925,2925,0
20231219,151700,26743195,2925,2925,2925,2925,0
20231219,151600,26743195,2925,2915,2925,2915,20
20231219,151500,26684865,2915,2915,2915,2915,220
20231219,151400,26043565,2920,2915,2920,2915,52
20231219,151300,25891975,2920,2920,2920,2920,0
20231219,151200,25891975,2920,2915,2920,2915,65
20231219,151100,25702495,2905,2905,2905,2905,522
20231219,151000,24186085,2910,2910,2910,2910,0
20231219,150900,24186085,2910,2910,2910,2910,500
20231219,150800,22731085,2910,2910,2910,2910,0
20231219,150700,22731085,2910,2910,2910,2910,0
20231219,150600,22731085,2910,2910,2910,2905,23
20231219,150500,22664255,2910,2910,2910,2910,0
20231219,150400,22664255,2910,2910,2910,2910,1
20231219,150300,22661345,2905,2905,2905,2905,210
20231219,150200,22051295,2910,2910,2910,2910,52
20231219,150100,21899975,2910,2910,2910,2910,0
20231219,150000,21899975,2910,2910,2910,2910,0
20231219,145900,21899975,2910,2910,2910,2910,0
20231219,145800,21899975,2910,2910,2910,2910,0
20231219,145700,21899975,2910,2910,2910,2905,22
20231219,145600,21836055,2910,2910,2910,2910,1
20231219,145500,21833145,2910,2910,2910,2910,1
20231219,145400,21830235,2910,2910,2910,2910,3
20231219,145300,21821505,2910,2910,2910,2910,0
20231219,145200,21821505,2910,2910,2910,2910,0
20231219,145100,21821505,2910,2910,2910,2910,0
20231219,145000,21821505,2910,2910,2910,2905,22
20231219,144900,21757585,2910,2910,2910,2910,0
20231219,144800,21757585,2910,2910,2910,2910,0
20231219,144700,21757585,2910,2910,2910,2910,0
20231219,144600,21757585,2910,2910,2910,2910,2
20231219,144500,21751765,2910,2910,2910,2910,2
20231219,144400,21745945,2905,2905,2905,2905,24
20231219,144300,21676225,2915,2915,2915,2915,0
20231219,144200,21676225,2915,2915,2915,2915,0
20231219,144100,21676225,2915,2915,2915,2915,0
20231219,144000,21676225,2915,2915,2915,2915,5
20231219,143900,21661650,2915,2915,2915,2915,1
20231219,143800,21658735,2920,2920,2920,2905,3
20231219,143700,21649990,2905,2905,2905,2905,23
20231219,143600,21583175,2920,2920,2920,2920,0
20231219,143500,21583175,2920,2920,2920,2920,1
20231219,143400,21580255,2900,2900,2900,2900,0
20231219,143300,21580255,2900,2900,2900,2900,0
20231219,143200,21580255,2900,2900,2900,2900,0
20231219,143100,21580255,2900,2900,2900,2900,23
20231219,143000,21513555,2915,2915,2915,2915,3
20231219,142900,21504810,2915,2915,2915,2915,0
20231219,142800,21504810,2915,2915,2915,2915,0
20231219,142700,21504810,2915,2915,2915,2915,9
20231219,142600,21478575,2915,2915,2915,2915,0
20231219,142500,21478575,2915,2915,2915,2915,0
20231219,142400,21478575,2915,2915,2915,2915,50
20231219,142300,21332825,2920,2920,2920,2920,1
20231219,142200,21329905,2915,2915,2915,2915,0
20231219,142100,21329905,2915,2915,2915,2915,100
20231219,142000,21038405,2920,2920,2920,2920,0
20231219,141900,21038405,2920,2920,2920,2920,0
20231219,141800,21038405,2920,2920,2920,2920,0
20231219,141700,21038405,2920,2915,2920,2915,51
20231219,141600,20889735,2920,2920,2920,2920,0
20231219,141500,20889735,2920,2920,2920,2920,3
20231219,141400,20880975,2915,2915,2915,2915,1503
20231219,141300,16499730,2915,2915,2915,2915,0
20231219,141200,16499730,2915,2915,2915,2915,0
20231219,141100,16499730,2915,2915,2915,2915,0
20231219,141000,16499730,2915,2915,2915,2915,1
20231219,140900,16496815,2915,2915,2915,2915,0
20231219,140800,16496815,2915,2915,2915,2915,0
20231219,140700,16496815,2915,2915,2915,2915,0
20231219,140600,16496815,2915,2915,2915,2915,0
20231219,140500,16496815,2915,2915,2915,2915,0
20231219,140400,16496815,2915,2915,2915,2915,0
20231219,140300,16496815,2915,2915,2915,2915,0
20231219,140200,16496815,2915,2915,2915,2915,0
20231219,140100,16496815,2915,2915,2915,2915,0
20231219,140000,16496815,2915,2915,2915,2915,0
20231219,135900,16496815,2915,2915,2915,2915,0
20231219,135800,16496815,2915,2915,2915,2915,0
20231219,135700,16496815,2915,2915,2915,2915,0
20231219,135600,16496815,2915,2915,2915,2915,0
20231219,135500,16496815,2915,2915,2915,2915,0
20231219,135400,16496815,2915,2915,2915,2915,0
20231219,135300,16496815,2915,2915,2915,2915,0
20231219,135200,16496815,2915,2915,2915,2915,0
20231219,135100,16496815,2915,2915,2915,2915,0
20231219,135000,16496815,2915,2915,2915,2915,0
20231219,134900,16496815,2915,2915,2915,2915,0
20231219,134800,16496815,2915,2915,2915,2915,1
20231219,134700,16493900,2900,2900,2900,2900,0
20231219,134600,16493900,2900,2900,2900,2900,68
20231219,134500,16296700,2915,2915,2915,2915,0
20231219,134400,16296700,2915,2915,2915,2915,1
20231219,134300,16293785,2915,2915,2915,2915,0
20231219,134200,16293785,2915,2915,2915,2915,0
20231219,134100,16293785,2915,2915,2915,2915,0
20231219,134000,16293785,2915,2915,2915,2915,0
20231219,133900,16293785,2915,2915,2915,2915,0
20231219,133800,16293785,2915,2915,2915,2915,0
20231219,133700,16293785,2915,2915,2915,2915,0
20231219,133600,16293785,2915,2915,2915,2915,0
20231219,133500,16293785,2915,2915,2915,2915,0
20231219,133400,16293785,2915,2915,2915,2915,0
20231219,133300,16293785,2915,2915,2915,2915,0
20231219,133200,16293785,2915,2915,2915,2915,0
20231219,133100,16293785,2915,2915,2915,2915,0
20231219,133000,16293785,2915,2915,2915,2915,0
20231219,132900,16293785,2915,2915,2915,2915,0
20231219,132800,16293785,2915,2915,2915,2915,0
20231219,132700,16293785,2915,2915,2915,2915,1
20231219,132600,16290870,2900,2900,2900,2900,0
20231219,132500,16290870,2900,2900,2900,2900,68
20231219,132400,16093670,2905,2905,2905,2905,3
20231219,132300,16084955,2915,2915,2915,2915,0
20231219,132200,16084955,2915,2915,2915,2915,0
20231219,132100,16084955,2915,2915,2915,2915,0
20231219,132000,16084955,2915,2915,2915,2915,0
20231219,131900,16084955,2915,2915,2915,2915,0
20231219,131800,16084955,2915,2915,2915,2915,0
20231219,131700,16084955,2915,2915,2915,2915,0
20231219,131600,16084955,2915,2915,2915,2915,0
20231219,131500,16084955,2915,2915,2915,2915,3
20231219,131400,16076210,2915,2915,2915,2915,0
20231219,131300,16076210,2915,2915,2915,2915,0
20231219,131200,16076210,2915,2915,2915,2915,0
20231219,131100,16076210,2915,2915,2915,2915,0
20231219,131000,16076210,2915,2915,2915,2915,0
20231219,130900,16076210,2915,2915,2915,2915,0
20231219,130800,16076210,2915,2915,2915,2915,0
20231219,130700,16076210,2915,2915,2915,2915,0
20231219,130600,16076210,2915,2915,2915,2915,0
20231219,130500,16076210,2915,2915,2915,2915,0
20231219,130400,16076210,2915,2915,2915,2915,0
20231219,130300,16076210,2915,2915,2915,2915,0
20231219,130200,16076210,2915,2910,2915,2910,171
20231219,130100,15578595,2910,2910,2910,2910,0
20231219,130000,15578595,2910,2910,2910,2910,0
20231219,125900,15578595,2910,2910,2910,2910,0
20231219,125800,15578595,2910,2910,2910,2910,0
20231219,125700,15578595,2910,2910,2910,2910,0
20231219,125600,15578595,2910,2910,2910,2910,0
20231219,125500,15578595,2910,2910,2910,2910,3
20231219,125400,15569865,2910,2910,2910,2910,0
20231219,125300,15569865,2910,2910,2910,2910,0
20231219,125200,15569865,2910,2910,2910,2910,5
20231219,125100,15555315,2910,2910,2910,2910,0
20231219,125000,15555315,2910,2910,2910,2910,0
20231219,124900,15555315,2910,2910,2910,2910,0
20231219,124800,15555315,2910,2910,2910,2910,0
20231219,124700,15555315,2910,2910,2910,2910,0
20231219,124600,15555315,2910,2910,2910,2910,0
20231219,124500,15555315,2910,2910,2910,2910,0
20231219,124400,15555315,2910,2910,2910,2910,0
20231219,124300,15555315,2910,2910,2910,2910,1
20231219,124200,15552405,2915,2905,2915,2905,2
20231219,124100,15546585,2915,2915,2915,2915,0
20231219,124000,15546585,2915,2915,2915,2915,0
20231219,123900,15546585,2915,2915,2915,2915,0
20231219,123800,15546585,2915,2915,2915,2915,0
20231219,123700,15546585,2915,2915,2915,2915,0
20231219,123600,15546585,2915,2915,2915,2915,0
20231219,123500,15546585,2915,2915,2915,2915,1
20231219,123400,15543670,2915,2915,2915,2915,0
20231219,123300,15543670,2915,2915,2915,2915,1
20231219,123200,15540755,2915,2915,2915,2915,0
20231219,123100,15540755,2915,2915,2915,2915,0
20231219,123000,15540755,2915,2915,2915,2915,0
20231219,122900,15540755,2915,2915,2915,2915,0
20231219,122800,15540755,2915,2915,2915,2915,0
20231219,122700,15540755,2915,2915,2915,2915,0
20231219,122600,15540755,2915,2915,2915,2915,1
20231219,122500,15537840,2910,2910,2910,2910,137
20231219,122400,15139170,2910,2910,2910,2910,0
20231219,122300,15139170,2910,2910,2910,2910,0
20231219,122200,15139170,2910,2910,2910,2910,0
20231219,122100,15139170,2910,2910,2910,2910,0
20231219,122000,15139170,2910,2910,2910,2910,0
20231219,121900,15139170,2910,2910,2910,2910,1
20231219,121800,15136260,2905,2905,2905,2905,0
20231219,121700,15136260,2905,2905,2905,2905,70
20231219,121600,14932910,2910,2910,2910,2910,0
20231219,121500,14932910,2910,2910,2910,2910,0
20231219,121400,14932910,2910,2910,2910,2910,0
20231219,121300,14932910,2910,2910,2910,2910,0
20231219,121200,14932910,2910,2910,2910,2910,0
20231219,121100,14932910,2910,2910,2910,2910,10
20231219,121000,14903810,2910,2910,2910,2910,0
20231219,120900,14903810,2910,2910,2910,2910,0
20231219,120800,14903810,2910,2910,2910,2910,0
20231219,120700,14903810,2910,2910,2910,2910,0
20231219,120600,14903810,2910,2910,2910,2910,1
20231219,120500,14900900,2910,2910,2910,2910,0
20231219,120400,14900900,2910,2910,2910,2910,1
20231219,120300,14897990,2910,2910,2910,2910,0
20231219,120200,14897990,2910,2910,2910,2910,0
20231219,120100,14897990,2910,2910,2910,2910,0
20231219,120000,14897990,2910,2910,2910,2910,0
20231219,115900,14897990,2910,2910,2910,2910,0
20231219,115800,14897990,2910,2910,2910,2910,0
20231219,115700,14897990,2910,2910,2910,2910,0
20231219,115600,14897990,2910,2910,2910,2910,0
20231219,115500,14897990,2910,2910,2910,2910,0
20231219,115400,14897990,2910,2910,2910,2910,0
20231219,115300,14897990,2910,2910,2910,2910,0
20231219,115200,14897990,2910,2910,2910,2910,0
20231219,115100,14897990,2910,2910,2910,2910,0
20231219,115000,14897990,2910,2910,2910,2910,0
20231219,114900,14897990,2910,2910,2910,2910,0
20231219,114800,14897990,2910,2910,2910,2910,36
20231219,114700,14793230,2910,2910,2910,2910,0
20231219,114600,14793230,2910,2910,2910,2910,0
20231219,114500,14793230,2910,2910,2910,2910,0
20231219,114400,14793230,2910,2910,2910,2910,0
20231219,114300,14793230,2910,2910,2910,2910,477
20231219,114200,13405160,2910,2910,2910,2910,0
20231219,114100,13405160,2910,2910,2910,2910,0
20231219,114000,13405160,2910,2910,2910,2910,0
20231219,113900,13405160,2910,2910,2910,2910,1
20231219,113800,13402250,2905,2905,2905,2905,0
20231219,113700,13402250,2905,2905,2905,2905,0
20231219,113600,13402250,2905,2905,2905,2905,760
20231219,113500,11194450,2900,2900,2900,2900,0
20231219,113400,11194450,2900,2900,2900,2900,0
20231219,113300,11194450,2900,2900,2900,2900,67
20231219,113200,11000150,2900,2900,2900,2900,0
20231219,113100,11000150,2900,2900,2900,2900,0
20231219,113000,11000150,2900,2900,2900,2900,0
20231219,112900,11000150,2900,2900,2900,2900,0
20231219,112800,11000150,2900,2900,2900,2900,130
20231219,112700,10623150,2910,2910,2910,2910,0
20231219,112600,10623150,2910,2910,2910,2910,0
20231219,112500,10623150,2910,2910,2910,2910,0
20231219,112400,10623150,2910,2910,2910,2910,0
20231219,112300,10623150,2910,2910,2910,2910,0
20231219,112200,10623150,2910,2910,2910,2910,0
20231219,112100,10623150,2910,2910,2910,2910,0
20231219,112000,10623150,2910,2910,2910,2910,0
20231219,111900,10623150,2910,2910,2910,2910,0
20231219,111800,10623150,2910,2910,2910,2910,0
20231219,111700,10623150,2910,2910,2910,2910,0
20231219,111600,10623150,2910,2910,2910,2910,0
20231219,111500,10623150,2910,2910,2910,2910,0
20231219,111400,10623150,2910,2910,2910,2910,0
20231219,111300,10623150,2910,2910,2910,2910,0
20231219,111200,10623150,2910,2910,2910,2910,0
20231219,111100,10623150,2910,2910,2910,2910,0
20231219,111000,10623150,2910,2910,2910,2910,1
20231219,110900,10620240,2900,2900,2900,2900,74
20231219,110800,10405640,2910,2910,2910,2910,0
20231219,110700,10405640,2910,2910,2910,2910,0
20231219,110600,10405640,2910,2910,2910,2910,0
20231219,110500,10405640,2910,2910,2910,2910,0
20231219,110400,10405640,2910,2910,2910,2910,0
20231219,110300,10405640,2910,2910,2910,2910,0
20231219,110200,10405640,2910,2910,2910,2910,0
20231219,110100,10405640,2910,2910,2910,2910,0
20231219,110000,10405640,2910,2910,2910,2910,0
20231219,105900,10405640,2910,2910,2910,2910,0
20231219,105800,10405640,2910,2910,2910,2910,0
20231219,105700,10405640,2910,2910,2910,2910,0
20231219,105600,10405640,2910,2910,2910,2910,0
20231219,105500,10405640,2910,2910,2910,2910,0
20231219,105400,10405640,2910,2910,2910,2910,0
20231219,105300,10405640,2910,2910,2910,2910,0
20231219,105200,10405640,2910,2910,2910,2910,0
20231219,105100,10405640,2910,2910,2910,2910,0
20231219,105000,10405640,2910,2910,2910,2910,0
20231219,104900,10405640,2910,2910,2910,2910,0
20231219,104800,10405640,2910,2910,2910,2910,0
20231219,104700,10405640,2910,2910,2910,2910,0
20231219,104600,10405640,2910,2910,2910,2910,0
20231219,104500,10405640,2910,2910,2910,2910,0
20231219,104400,10405640,2910,2910,2910,2910,0
20231219,104300,10405640,2910,2910,2910,2910,0
20231219,104200,10405640,2910,2910,2910,2910,0
20231219,104100,10405640,2910,2910,2910,2910,0
20231219,104000,10405640,2910,2910,2910,2910,0
20231219,103900,10405640,2910,2910,2910,2910,0
20231219,103800,10405640,2910,2910,2910,2910,0
20231219,103700,10405640,2910,2910,2910,2910,0
20231219,103600,10405640,2910,2910,2910,2910,0
20231219,103500,10405640,2910,2910,2910,2910,0
20231219,103400,10405640,2910,2910,2910,2910,0
20231219,103300,10405640,2910,2910,2910,2910,0
20231219,103200,10405640,2910,2910,2910,2910,0
20231219,103100,10405640,2910,2910,2910,2910,1
20231219,103000,10402730,2900,2900,2900,2900,0
20231219,102900,10402730,2900,2900,2900,2900,0
20231219,102800,10402730,2900,2900,2900,2900,5
20231219,102700,10388230,2905,2905,2905,2905,5
20231219,102600,10373705,2910,2910,2910,2910,0
20231219,102500,10373705,2910,2910,2910,2910,0
20231219,102400,10373705,2910,2910,2910,2910,0
20231219,102300,10373705,2910,2910,2910,2910,0
20231219,102200,10373705,2910,2910,2910,2910,0
20231219,102100,10373705,2910,2910,2910,2910,0
20231219,102000,10373705,2910,2910,2910,2910,0
20231219,101900,10373705,2910,2910,2910,2910,2
20231219,101800,10367885,2910,2910,2910,2910,0
20231219,101700,10367885,2910,2910,2910,2910,0
20231219,101600,10367885,2910,2910,2910,2910,0
20231219,101500,10367885,2910,2910,2910,2910,1
20231219,101400,10364975,2895,2895,2895,2895,0
20231219,101300,10364975,2895,2895,2895,2895,0
20231219,101200,10364975,2895,2895,2895,2895,0
20231219,101100,10364975,2895,2895,2895,2895,0
20231219,101000,10364975,2895,2895,2895,2895,0
20231219,100900,10364975,2895,2895,2895,2895,0
20231219,100800,10364975,2895,2895,2895,2895,0
20231219,100700,10364975,2895,2895,2895,2895,40
20231219,100600,10249175,2910,2910,2910,2910,0
20231219,100500,10249175,2910,2910,2910,2910,0
20231219,100400,10249175,2910,2910,2910,2910,0
20231219,100300,10249175,2910,2910,2910,2910,0
20231219,100200,10249175,2910,2910,2910,2910,0
20231219,100100,10249175,2910,2910,2910,2910,0
20231219,100000,10249175,2910,2910,2910,2910,0
20231219,095900,10249175,2910,2910,2910,2910,0
20231219,095800,10249175,2910,2910,2910,2910,0
20231219,095700,10249175,2910,2910,2910,2910,0
20231219,095600,10249175,2910,2910,2910,2910,0
20231219,095500,10249175,2910,2910,2910,2910,0
20231219,095400,10249175,2910,2910,2910,2910,0
20231219,095300,10249175,2910,2910,2910,2910,0
20231219,095200,10249175,2910,2910,2910,2910,1
20231219,095100,10246265,2910,2910,2910,2910,0
20231219,095000,10246265,2910,2910,2910,2910,0
20231219,094900,10246265,2910,2910,2910,2910,0
20231219,094800,10246265,2910,2910,2910,2895,1001
20231219,094700,7347855,2915,2915,2915,2915,2
20231219,094600,7342025,2910,2910,2910,2910,15
20231219,094500,7298375,2915,2915,2915,2915,0
20231219,094400,7298375,2915,2915,2915,2915,0
20231219,094300,7298375,2915,2915,2915,2915,0
20231219,094200,7298375,2915,2915,2915,2915,0
20231219,094100,7298375,2915,2915,2915,2915,0
20231219,094000,7298375,2915,2915,2915,2915,0
20231219,093900,7298375,2915,2915,2915,2915,1
20231219,093800,7295460,2910,2910,2910,2910,0
20231219,093700,7295460,2910,2910,2910,2910,970
20231219,093600,4472760,2910,2910,2910,2910,0
20231219,093500,4472760,2910,2910,2910,2910,0
20231219,093400,4472760,2910,2910,2910,2910,0
20231219,093300,4472760,2910,2910,2910,2910,0
20231219,093200,4472760,2910,2910,2910,2910,0
20231219,093100,4472760,2910,2910,2910,2910,0
20231219,093000,4472760,2910,2905,2910,2905,50
20231219,092900,4327275,2910,2910,2910,2910,0
20231219,092800,4327275,2910,2910,2910,2910,0
20231219,092700,4327275,2910,2910,2910,2910,100
20231219,092600,4036275,2910,2910,2910,2910,0
20231219,092500,4036275,2910,2905,2910,2905,2
20231219,092400,4030460,2895,2895,2895,2895,0
20231219,092300,4030460,2895,2895,2895,2895,0
20231219,092200,4030460,2895,2895,2895,2895,52
20231219,092100,3879920,2905,2905,2905,2905,0
20231219,092000,3879920,2905,2905,2905,2905,3
20231219,091900,3871205,2895,2895,2895,2895,5
20231219,091800,3856730,2900,2900,2900,2900,0
20231219,091700,3856730,2900,2900,2900,2900,0
20231219,091600,3856730,2900,2900,2900,2900,15
20231219,091500,3813230,2915,2915,2915,2915,0
20231219,091400,3813230,2915,2915,2915,2915,0
20231219,091300,3813230,2915,2915,2915,2915,0
20231219,091200,3813230,2915,2915,2915,2915,0
20231219,091100,3813230,2915,2915,2915,2915,0
20231219,091000,3813230,2915,2900,2915,2900,287
20231219,090900,2980915,2900,2915,2915,2895,853
20231219,090800,496415,2925,2925,2925,2925,0
20231219,090700,496415,2925,2925,2925,2925,2
20231219,090600,490565,2925,2915,2925,2915,5
20231219,090500,475980,2925,2925,2925,2925,0
20231219,090400,475980,2925,2925,2925,2925,0
20231219,090300,475980,2925,2920,2925,2920,48
20231219,090200,335810,2925,2925,2925,2925,1
20231219,090100,332885,2920,2920,2920,2920,100
20231219,090000,40885,2925,2920,2925,2920,14