KissMeData/080720/min/candle-20231204.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231204,195000,71606275,4485,4485,4485,4485,1925
20231204,194900,71606275,4485,4485,4485,4485,0
20231204,194800,71606275,4485,4485,4485,4485,0
20231204,194700,71606275,4485,4485,4485,4485,0
20231204,194600,71606275,4485,4485,4485,4485,0
20231204,194500,71606275,4485,4485,4485,4485,0
20231204,194400,71606275,4485,4485,4485,4485,0
20231204,194300,71606275,4485,4485,4485,4485,0
20231204,194200,71606275,4485,4485,4485,4485,0
20231204,194100,71606275,4485,4485,4485,4485,0
20231204,194000,71606275,4485,4485,4485,4485,0
20231204,193900,71606275,4485,4485,4485,4485,0
20231204,193800,71606275,4485,4485,4485,4485,0
20231204,193700,71606275,4485,4485,4485,4485,0
20231204,193600,71606275,4485,4485,4485,4485,0
20231204,193500,71606275,4485,4485,4485,4485,0
20231204,193400,71606275,4485,4485,4485,4485,0
20231204,193300,71606275,4485,4485,4485,4485,0
20231204,193200,71606275,4485,4485,4485,4485,0
20231204,193100,71606275,4485,4485,4485,4485,0
20231204,193000,71606275,4485,4485,4485,4485,0
20231204,192900,71606275,4485,4485,4485,4485,0
20231204,192800,71606275,4485,4485,4485,4485,0
20231204,192700,71606275,4485,4485,4485,4485,0
20231204,192600,71606275,4485,4485,4485,4485,0
20231204,192500,71606275,4485,4485,4485,4485,0
20231204,192400,71606275,4485,4485,4485,4485,0
20231204,192300,71606275,4485,4485,4485,4485,0
20231204,192200,71606275,4485,4485,4485,4485,0
20231204,192100,71606275,4485,4485,4485,4485,0
20231204,192000,71606275,4485,4485,4485,4485,1925
20231204,191900,71606275,4485,4485,4485,4485,0
20231204,191800,71606275,4485,4485,4485,4485,0
20231204,191700,71606275,4485,4485,4485,4485,0
20231204,191600,71606275,4485,4485,4485,4485,0
20231204,191500,71606275,4485,4485,4485,4485,0
20231204,191400,71606275,4485,4485,4485,4485,0
20231204,191300,71606275,4485,4485,4485,4485,0
20231204,191200,71606275,4485,4485,4485,4485,0
20231204,191100,71606275,4485,4485,4485,4485,0
20231204,191000,71606275,4485,4485,4485,4485,0
20231204,190900,71606275,4485,4485,4485,4485,0
20231204,190800,71606275,4485,4485,4485,4485,0
20231204,190700,71606275,4485,4485,4485,4485,0
20231204,190600,71606275,4485,4485,4485,4485,0
20231204,190500,71606275,4485,4485,4485,4485,0
20231204,190400,71606275,4485,4485,4485,4485,0
20231204,190300,71606275,4485,4485,4485,4485,0
20231204,190200,71606275,4485,4485,4485,4485,0
20231204,190100,71606275,4485,4485,4485,4485,0
20231204,190000,71606275,4485,4485,4485,4485,0
20231204,185900,71606275,4485,4485,4485,4485,0
20231204,185800,71606275,4485,4485,4485,4485,0
20231204,185700,71606275,4485,4485,4485,4485,0
20231204,185600,71606275,4485,4485,4485,4485,0
20231204,185500,71606275,4485,4485,4485,4485,0
20231204,185400,71606275,4485,4485,4485,4485,0
20231204,185300,71606275,4485,4485,4485,4485,0
20231204,185200,71606275,4485,4485,4485,4485,0
20231204,185100,71606275,4485,4485,4485,4485,0
20231204,185000,71606275,4485,4485,4485,4485,1925
20231204,184900,71606275,4485,4485,4485,4485,0
20231204,184800,71606275,4485,4485,4485,4485,0
20231204,184700,71606275,4485,4485,4485,4485,0
20231204,184600,71606275,4485,4485,4485,4485,0
20231204,184500,71606275,4485,4485,4485,4485,0
20231204,184400,71606275,4485,4485,4485,4485,0
20231204,184300,71606275,4485,4485,4485,4485,0
20231204,184200,71606275,4485,4485,4485,4485,0
20231204,184100,71606275,4485,4485,4485,4485,0
20231204,184000,71606275,4485,4485,4485,4485,0
20231204,183900,71606275,4485,4485,4485,4485,0
20231204,183800,71606275,4485,4485,4485,4485,0
20231204,183700,71606275,4485,4485,4485,4485,0
20231204,183600,71606275,4485,4485,4485,4485,0
20231204,183500,71606275,4485,4485,4485,4485,0
20231204,183400,71606275,4485,4485,4485,4485,0
20231204,183300,71606275,4485,4485,4485,4485,0
20231204,183200,71606275,4485,4485,4485,4485,0
20231204,183100,71606275,4485,4485,4485,4485,0
20231204,183000,71606275,4485,4485,4485,4485,0
20231204,182900,71606275,4485,4485,4485,4485,0
20231204,182800,71606275,4485,4485,4485,4485,0
20231204,182700,71606275,4485,4485,4485,4485,0
20231204,182600,71606275,4485,4485,4485,4485,0
20231204,182500,71606275,4485,4485,4485,4485,0
20231204,182400,71606275,4485,4485,4485,4485,0
20231204,182300,71606275,4485,4485,4485,4485,0
20231204,182200,71606275,4485,4485,4485,4485,0
20231204,182100,71606275,4485,4485,4485,4485,0
20231204,182000,71606275,4485,4485,4485,4485,1925
20231204,181900,71606275,4485,4485,4485,4485,0
20231204,181800,71606275,4485,4485,4485,4485,0
20231204,181700,71606275,4485,4485,4485,4485,0
20231204,181600,71606275,4485,4485,4485,4485,0
20231204,181500,71606275,4485,4485,4485,4485,0
20231204,181400,71606275,4485,4485,4485,4485,0
20231204,181300,71606275,4485,4485,4485,4485,0
20231204,181200,71606275,4485,4485,4485,4485,0
20231204,181100,71606275,4485,4485,4485,4485,0
20231204,181000,71606275,4485,4485,4485,4485,0
20231204,180900,71606275,4485,4485,4485,4485,0
20231204,180800,71606275,4485,4485,4485,4485,0
20231204,180700,71606275,4485,4485,4485,4485,0
20231204,180600,71606275,4485,4485,4485,4485,0
20231204,180500,71606275,4485,4485,4485,4485,0
20231204,180400,71606275,4485,4485,4485,4485,0
20231204,180300,71606275,4485,4485,4485,4485,0
20231204,180200,71606275,4485,4485,4485,4485,0
20231204,180100,71606275,4485,4485,4485,4485,0
20231204,180000,71606275,4485,4485,4485,4485,0
20231204,175900,71606275,4485,4485,4485,4485,0
20231204,175800,71606275,4485,4485,4485,4485,0
20231204,175700,71606275,4485,4485,4485,4485,0
20231204,175600,71606275,4485,4485,4485,4485,0
20231204,175500,71606275,4485,4485,4485,4485,0
20231204,175400,71606275,4485,4485,4485,4485,0
20231204,175300,71606275,4485,4485,4485,4485,0
20231204,175200,71606275,4485,4485,4485,4485,0
20231204,175100,71606275,4485,4485,4485,4485,0
20231204,175000,71606275,4485,4485,4485,4485,1925
20231204,174900,71606275,4485,4485,4485,4485,0
20231204,174800,71606275,4485,4485,4485,4485,0
20231204,174700,71606275,4485,4485,4485,4485,0
20231204,174600,71606275,4485,4485,4485,4485,0
20231204,174500,71606275,4485,4485,4485,4485,0
20231204,174400,71606275,4485,4485,4485,4485,0
20231204,174300,71606275,4485,4485,4485,4485,0
20231204,174200,71606275,4485,4485,4485,4485,0
20231204,174100,71606275,4485,4485,4485,4485,0
20231204,174000,71606275,4485,4485,4485,4485,0
20231204,173900,71606275,4485,4485,4485,4485,0
20231204,173800,71606275,4485,4485,4485,4485,0
20231204,173700,71606275,4485,4485,4485,4485,0
20231204,173600,71606275,4485,4485,4485,4485,0
20231204,173500,71606275,4485,4485,4485,4485,0
20231204,173400,71606275,4485,4485,4485,4485,0
20231204,173300,71606275,4485,4485,4485,4485,0
20231204,173200,71606275,4485,4485,4485,4485,0
20231204,173100,71606275,4485,4485,4485,4485,0
20231204,173000,71606275,4485,4485,4485,4485,0
20231204,172900,71606275,4485,4485,4485,4485,0
20231204,172800,71606275,4485,4485,4485,4485,0
20231204,172700,71606275,4485,4485,4485,4485,0
20231204,172600,71606275,4485,4485,4485,4485,0
20231204,172500,71606275,4485,4485,4485,4485,0
20231204,172400,71606275,4485,4485,4485,4485,0
20231204,172300,71606275,4485,4485,4485,4485,0
20231204,172200,71606275,4485,4485,4485,4485,0
20231204,172100,71606275,4485,4485,4485,4485,0
20231204,172000,71606275,4485,4485,4485,4485,1925
20231204,171900,71606275,4485,4485,4485,4485,0
20231204,171800,71606275,4485,4485,4485,4485,0
20231204,171700,71606275,4485,4485,4485,4485,0
20231204,171600,71606275,4485,4485,4485,4485,0
20231204,171500,71606275,4485,4485,4485,4485,0
20231204,171400,71606275,4485,4485,4485,4485,0
20231204,171300,71606275,4485,4485,4485,4485,0
20231204,171200,71606275,4485,4485,4485,4485,0
20231204,171100,71606275,4485,4485,4485,4485,0
20231204,171000,71606275,4485,4485,4485,4485,0
20231204,170900,71606275,4485,4485,4485,4485,0
20231204,170800,71606275,4485,4485,4485,4485,0
20231204,170700,71606275,4485,4485,4485,4485,0
20231204,170600,71606275,4485,4485,4485,4485,0
20231204,170500,71606275,4485,4485,4485,4485,0
20231204,170400,71606275,4485,4485,4485,4485,0
20231204,170300,71606275,4485,4485,4485,4485,0
20231204,170200,71606275,4485,4485,4485,4485,0
20231204,170100,71606275,4485,4485,4485,4485,0
20231204,170000,71606275,4485,4485,4485,4485,0
20231204,165900,71606275,4485,4485,4485,4485,0
20231204,165800,71606275,4485,4485,4485,4485,0
20231204,165700,71606275,4485,4485,4485,4485,0
20231204,165600,71606275,4485,4485,4485,4485,0
20231204,165500,71606275,4485,4485,4485,4485,0
20231204,165400,71606275,4485,4485,4485,4485,0
20231204,165300,71606275,4485,4485,4485,4485,0
20231204,165200,71606275,4485,4485,4485,4485,0
20231204,165100,71606275,4485,4485,4485,4485,0
20231204,165000,71606275,4485,4485,4485,4485,1925
20231204,164900,71606275,4485,4485,4485,4485,0
20231204,164800,71606275,4485,4485,4485,4485,0
20231204,164700,71606275,4485,4485,4485,4485,0
20231204,164600,71606275,4485,4485,4485,4485,0
20231204,164500,71606275,4485,4485,4485,4485,0
20231204,164400,71606275,4485,4485,4485,4485,0
20231204,164300,71606275,4485,4485,4485,4485,0
20231204,164200,71606275,4485,4485,4485,4485,0
20231204,164100,71606275,4485,4485,4485,4485,0
20231204,164000,71606275,4485,4485,4485,4485,0
20231204,163900,71606275,4485,4485,4485,4485,0
20231204,163800,71606275,4485,4485,4485,4485,0
20231204,163700,71606275,4485,4485,4485,4485,0
20231204,163600,71606275,4485,4485,4485,4485,0
20231204,163500,71606275,4485,4485,4485,4485,0
20231204,163400,71606275,4485,4485,4485,4485,0
20231204,163300,71606275,4485,4485,4485,4485,0
20231204,163200,71606275,4485,4485,4485,4485,0
20231204,163100,71606275,4485,4485,4485,4485,0
20231204,163000,71606275,4485,4485,4485,4485,0
20231204,162900,71606275,4485,4485,4485,4485,0
20231204,162800,71606275,4485,4485,4485,4485,0
20231204,162700,71606275,4485,4485,4485,4485,0
20231204,162600,71606275,4485,4485,4485,4485,0
20231204,162500,71606275,4485,4485,4485,4485,0
20231204,162400,71606275,4485,4485,4485,4485,0
20231204,162300,71606275,4485,4485,4485,4485,0
20231204,162200,71606275,4485,4485,4485,4485,0
20231204,162100,71606275,4485,4485,4485,4485,0
20231204,162000,71606275,4485,4485,4485,4485,1925
20231204,161900,71606275,4485,4485,4485,4485,0
20231204,161800,71606275,4485,4485,4485,4485,0
20231204,161700,71606275,4485,4485,4485,4485,0
20231204,161600,71606275,4485,4485,4485,4485,0
20231204,161500,71606275,4485,4485,4485,4485,0
20231204,161400,71606275,4485,4485,4485,4485,0
20231204,161300,71606275,4485,4485,4485,4485,0
20231204,161200,71606275,4485,4485,4485,4485,0
20231204,161100,71606275,4485,4485,4485,4485,0
20231204,161000,71606275,4485,4485,4485,4485,0
20231204,160900,71606275,4485,4485,4485,4485,0
20231204,160800,71606275,4485,4485,4485,4485,0
20231204,160700,71606275,4485,4485,4485,4485,0
20231204,160600,71606275,4485,4485,4485,4485,0
20231204,160500,71606275,4485,4485,4485,4485,0
20231204,160400,71606275,4485,4485,4485,4485,0
20231204,160300,71606275,4485,4485,4485,4485,0
20231204,160200,71606275,4485,4485,4485,4485,0
20231204,160100,71606275,4485,4485,4485,4485,0
20231204,160000,71606275,4485,4485,4485,4485,0
20231204,155900,71606275,4485,4485,4485,4485,0
20231204,155800,71606275,4485,4485,4485,4485,0
20231204,155700,71606275,4485,4485,4485,4485,0
20231204,155600,71606275,4485,4485,4485,4485,0
20231204,155500,71606275,4485,4485,4485,4485,0
20231204,155400,71606275,4485,4485,4485,4485,0
20231204,155300,71606275,4485,4485,4485,4485,0
20231204,155200,71606275,4485,4485,4485,4485,0
20231204,155100,71606275,4485,4485,4485,4485,0
20231204,155000,71606275,4485,4485,4485,4485,1925
20231204,154900,71606275,4485,4485,4485,4485,0
20231204,154800,71606275,4485,4485,4485,4485,0
20231204,154700,71606275,4485,4485,4485,4485,0
20231204,154600,71606275,4485,4485,4485,4485,0
20231204,154500,71606275,4485,4485,4485,4485,0
20231204,154400,71606275,4485,4485,4485,4485,0
20231204,154300,71606275,4485,4485,4485,4485,0
20231204,154200,71606275,4485,4485,4485,4485,0
20231204,154100,71606275,4485,4485,4485,4485,0
20231204,154000,71606275,4485,4485,4485,4485,0
20231204,153900,71606275,4485,4485,4485,4485,0
20231204,153800,71606275,4485,4485,4485,4485,0
20231204,153700,71606275,4485,4485,4485,4485,0
20231204,153600,71606275,4485,4485,4485,4485,0
20231204,153500,71606275,4485,4485,4485,4485,0
20231204,153400,71606275,4485,4485,4485,4485,0
20231204,153300,71606275,4485,4485,4485,4485,0
20231204,153200,71606275,4485,4485,4485,4485,0
20231204,153100,71606275,4485,4485,4485,4485,0
20231204,153000,71606275,4485,4485,4485,4485,1925
20231204,152900,62972650,4470,4470,4470,4470,0
20231204,152800,62972650,4470,4470,4470,4470,0
20231204,152700,62972650,4470,4470,4470,4470,0
20231204,152600,62972650,4470,4470,4470,4470,0
20231204,152500,62972650,4470,4470,4470,4470,0
20231204,152400,62972650,4470,4470,4470,4470,0
20231204,152300,62972650,4470,4470,4470,4470,0
20231204,152200,62972650,4470,4470,4470,4470,0
20231204,152100,62972650,4470,4470,4470,4470,0
20231204,152000,62972650,4470,4470,4470,4470,0
20231204,151900,62972650,4470,4420,4470,4420,570
20231204,151800,60445570,4390,4390,4390,4390,10
20231204,151700,60401670,4420,4420,4420,4420,0
20231204,151600,60401670,4420,4420,4420,4420,0
20231204,151500,60401670,4420,4405,4420,4405,14
20231204,151400,60339970,4420,4420,4420,4420,0
20231204,151300,60339970,4420,4420,4420,4420,2
20231204,151200,60331130,4400,4400,4400,4400,352
20231204,151100,58782330,4400,4400,4400,4400,0
20231204,151000,58782330,4400,4400,4400,4400,0
20231204,150900,58782330,4400,4400,4400,4400,0
20231204,150800,58782330,4400,4400,4400,4400,104
20231204,150700,58324730,4390,4390,4390,4390,0
20231204,150600,58324730,4390,4390,4390,4390,0
20231204,150500,58324730,4390,4390,4390,4390,0
20231204,150400,58324730,4390,4390,4390,4390,1
20231204,150300,58320340,4385,4400,4400,4385,1761
20231204,150200,50590075,4420,4420,4420,4420,0
20231204,150100,50590075,4420,4420,4420,4420,0
20231204,150000,50590075,4420,4420,4420,4420,1
20231204,145900,50585655,4420,4410,4425,4410,9
20231204,145800,50545870,4425,4425,4425,4425,0
20231204,145700,50545870,4425,4425,4425,4425,0
20231204,145600,50545870,4425,4410,4425,4410,2
20231204,145500,50537035,4425,4410,4425,4410,2
20231204,145400,50528200,4410,4410,4410,4410,1
20231204,145300,50523790,4425,4425,4425,4425,0
20231204,145200,50523790,4425,4425,4425,4425,0
20231204,145100,50523790,4425,4425,4425,4425,0
20231204,145000,50523790,4425,4410,4425,4410,2
20231204,144900,50514955,4400,4400,4400,4400,18
20231204,144800,50435755,4405,4405,4405,4405,0
20231204,144700,50435755,4405,4405,4405,4405,0
20231204,144600,50435755,4405,4415,4415,4405,157
20231204,144500,49743285,4420,4420,4420,4420,0
20231204,144400,49743285,4420,4420,4420,4420,0
20231204,144300,49743285,4420,4420,4420,4420,0
20231204,144200,49743285,4420,4420,4420,4420,0
20231204,144100,49743285,4420,4420,4420,4420,0
20231204,144000,49743285,4420,4420,4420,4420,1
20231204,143900,49738865,4425,4425,4425,4425,0
20231204,143800,49738865,4425,4425,4425,4425,0
20231204,143700,49738865,4425,4425,4425,4425,0
20231204,143600,49738865,4425,4425,4425,4425,0
20231204,143500,49738865,4425,4425,4425,4425,0
20231204,143400,49738865,4425,4425,4425,4425,0
20231204,143300,49738865,4425,4425,4425,4425,0
20231204,143200,49738865,4425,4425,4425,4425,0
20231204,143100,49738865,4425,4425,4425,4425,0
20231204,143000,49738865,4425,4425,4425,4425,0
20231204,142900,49738865,4425,4425,4425,4425,0
20231204,142800,49738865,4425,4425,4425,4425,0
20231204,142700,49738865,4425,4425,4425,4425,0
20231204,142600,49738865,4425,4425,4425,4425,0
20231204,142500,49738865,4425,4425,4425,4425,0
20231204,142400,49738865,4425,4425,4425,4425,0
20231204,142300,49738865,4425,4425,4425,4425,11
20231204,142200,49690190,4435,4435,4435,4435,0
20231204,142100,49690190,4435,4435,4435,4435,0
20231204,142000,49690190,4435,4435,4435,4435,0
20231204,141900,49690190,4435,4435,4435,4435,0
20231204,141800,49690190,4435,4435,4435,4435,0
20231204,141700,49690190,4435,4435,4435,4435,0
20231204,141600,49690190,4435,4435,4435,4435,0
20231204,141500,49690190,4435,4435,4435,4435,0
20231204,141400,49690190,4435,4435,4435,4435,0
20231204,141300,49690190,4435,4435,4435,4435,0
20231204,141200,49690190,4435,4435,4435,4435,3
20231204,141100,49676885,4450,4450,4450,4450,0
20231204,141000,49676885,4450,4450,4450,4450,0
20231204,140900,49676885,4450,4450,4450,4450,0
20231204,140800,49676885,4450,4450,4450,4450,0
20231204,140700,49676885,4450,4450,4450,4450,0
20231204,140600,49676885,4450,4450,4450,4450,0
20231204,140500,49676885,4450,4450,4450,4450,0
20231204,140400,49676885,4450,4450,4450,4450,0
20231204,140300,49676885,4450,4450,4450,4450,0
20231204,140200,49676885,4450,4450,4450,4450,0
20231204,140100,49676885,4450,4450,4450,4450,0
20231204,140000,49676885,4450,4450,4450,4450,0
20231204,135900,49676885,4450,4450,4450,4450,0
20231204,135800,49676885,4450,4450,4450,4450,0
20231204,135700,49676885,4450,4450,4450,4450,0
20231204,135600,49676885,4450,4450,4450,4450,0
20231204,135500,49676885,4450,4450,4450,4450,0
20231204,135400,49676885,4450,4450,4450,4450,0
20231204,135300,49676885,4450,4450,4450,4450,0
20231204,135200,49676885,4450,4450,4450,4450,0
20231204,135100,49676885,4450,4425,4450,4425,15
20231204,135000,49610405,4425,4425,4425,4425,33
20231204,134900,49464380,4425,4425,4425,4425,0
20231204,134800,49464380,4425,4425,4425,4425,5
20231204,134700,49442255,4425,4425,4425,4425,3
20231204,134600,49428980,4415,4415,4415,4415,47
20231204,134500,49221475,4410,4410,4410,4410,97
20231204,134400,48793705,4410,4410,4410,4410,0
20231204,134300,48793705,4410,4410,4410,4410,0
20231204,134200,48793705,4410,4410,4410,4410,0
20231204,134100,48793705,4410,4410,4410,4410,0
20231204,134000,48793705,4410,4410,4410,4410,0
20231204,133900,48793705,4410,4410,4410,4410,0
20231204,133800,48793705,4410,4410,4410,4410,0
20231204,133700,48793705,4410,4410,4410,4410,0
20231204,133600,48793705,4410,4410,4410,4410,0
20231204,133500,48793705,4410,4410,4410,4410,0
20231204,133400,48793705,4410,4410,4410,4410,0
20231204,133300,48793705,4410,4410,4410,4410,3
20231204,133200,48780475,4400,4400,4400,4400,0
20231204,133100,48780475,4400,4400,4400,4400,0
20231204,133000,48780475,4400,4400,4400,4400,0
20231204,132900,48780475,4400,4400,4400,4400,0
20231204,132800,48780475,4400,4400,4400,4400,0
20231204,132700,48780475,4400,4400,4400,4400,0
20231204,132600,48780475,4400,4400,4400,4400,0
20231204,132500,48780475,4400,4400,4400,4400,0
20231204,132400,48780475,4400,4400,4400,4400,30
20231204,132300,48648475,4410,4410,4410,4410,0
20231204,132200,48648475,4410,4410,4410,4410,0
20231204,132100,48648475,4410,4410,4410,4410,0
20231204,132000,48648475,4410,4410,4410,4410,0
20231204,131900,48648475,4410,4410,4410,4410,3
20231204,131800,48635245,4400,4400,4400,4400,0
20231204,131700,48635245,4400,4400,4400,4400,0
20231204,131600,48635245,4400,4400,4400,4400,1
20231204,131500,48630845,4400,4400,4400,4400,0
20231204,131400,48630845,4400,4400,4400,4400,0
20231204,131300,48630845,4400,4400,4400,4400,1
20231204,131200,48626445,4410,4410,4410,4410,0
20231204,131100,48626445,4410,4410,4410,4410,0
20231204,131000,48626445,4410,4410,4410,4410,0
20231204,130900,48626445,4410,4410,4410,4410,0
20231204,130800,48626445,4410,4410,4410,4410,0
20231204,130700,48626445,4410,4410,4410,4410,0
20231204,130600,48626445,4410,4410,4410,4410,0
20231204,130500,48626445,4410,4410,4410,4410,0
20231204,130400,48626445,4410,4410,4410,4400,17
20231204,130300,48551485,4415,4415,4415,4415,0
20231204,130200,48551485,4415,4415,4415,4415,0
20231204,130100,48551485,4415,4415,4415,4415,0
20231204,130000,48551485,4415,4415,4415,4415,0
20231204,125900,48551485,4415,4415,4415,4415,0
20231204,125800,48551485,4415,4415,4415,4415,0
20231204,125700,48551485,4415,4415,4415,4415,0
20231204,125600,48551485,4415,4415,4415,4415,0
20231204,125500,48551485,4415,4415,4415,4415,0
20231204,125400,48551485,4415,4415,4415,4415,0
20231204,125300,48551485,4415,4415,4415,4415,0
20231204,125200,48551485,4415,4415,4415,4415,0
20231204,125100,48551485,4415,4415,4415,4415,0
20231204,125000,48551485,4415,4415,4415,4415,0
20231204,124900,48551485,4415,4415,4415,4415,0
20231204,124800,48551485,4415,4415,4415,4415,0
20231204,124700,48551485,4415,4415,4415,4415,0
20231204,124600,48551485,4415,4415,4415,4415,0
20231204,124500,48551485,4415,4415,4415,4415,0
20231204,124400,48551485,4415,4395,4415,4395,6
20231204,124300,48525025,4380,4380,4380,4380,0
20231204,124200,48525025,4380,4385,4385,4380,214
20231204,124100,47586640,4380,4380,4380,4380,0
20231204,124000,47586640,4380,4380,4380,4380,0
20231204,123900,47586640,4380,4380,4380,4380,0
20231204,123800,47586640,4380,4380,4380,4380,0
20231204,123700,47586640,4380,4380,4380,4380,0
20231204,123600,47586640,4380,4380,4380,4380,0
20231204,123500,47586640,4380,4380,4380,4380,0
20231204,123400,47586640,4380,4380,4380,4380,0
20231204,123300,47586640,4380,4380,4380,4380,0
20231204,123200,47586640,4380,4380,4380,4380,0
20231204,123100,47586640,4380,4380,4380,4380,0
20231204,123000,47586640,4380,4380,4380,4380,0
20231204,122900,47586640,4380,4380,4380,4380,0
20231204,122800,47586640,4380,4380,4380,4380,0
20231204,122700,47586640,4380,4380,4380,4380,0
20231204,122600,47586640,4380,4380,4380,4380,0
20231204,122500,47586640,4380,4380,4380,4380,0
20231204,122400,47586640,4380,4380,4380,4380,22
20231204,122300,47490280,4380,4380,4380,4380,0
20231204,122200,47490280,4380,4380,4380,4380,0
20231204,122100,47490280,4380,4380,4380,4380,0
20231204,122000,47490280,4380,4380,4380,4380,0
20231204,121900,47490280,4380,4380,4380,4380,0
20231204,121800,47490280,4380,4380,4380,4380,0
20231204,121700,47490280,4380,4380,4380,4380,0
20231204,121600,47490280,4380,4380,4380,4380,0
20231204,121500,47490280,4380,4380,4380,4380,0
20231204,121400,47490280,4380,4380,4380,4380,0
20231204,121300,47490280,4380,4380,4380,4380,0
20231204,121200,47490280,4380,4380,4380,4380,4
20231204,121100,47472760,4380,4375,4380,4375,6
20231204,121000,47446485,4380,4380,4380,4380,0
20231204,120900,47446485,4380,4380,4380,4380,0
20231204,120800,47446485,4380,4380,4380,4380,0
20231204,120700,47446485,4380,4380,4380,4380,0
20231204,120600,47446485,4380,4380,4380,4380,0
20231204,120500,47446485,4380,4380,4380,4380,0
20231204,120400,47446485,4380,4380,4380,4380,0
20231204,120300,47446485,4380,4380,4380,4380,0
20231204,120200,47446485,4380,4380,4380,4380,0
20231204,120100,47446485,4380,4380,4380,4380,0
20231204,120000,47446485,4380,4380,4380,4380,0
20231204,115900,47446485,4380,4380,4380,4380,0
20231204,115800,47446485,4380,4380,4380,4380,0
20231204,115700,47446485,4380,4380,4380,4380,0
20231204,115600,47446485,4380,4380,4380,4380,0
20231204,115500,47446485,4380,4380,4380,4380,0
20231204,115400,47446485,4380,4380,4380,4380,0
20231204,115300,47446485,4380,4380,4380,4380,0
20231204,115200,47446485,4380,4380,4380,4380,0
20231204,115100,47446485,4380,4380,4380,4380,0
20231204,115000,47446485,4380,4380,4380,4380,0
20231204,114900,47446485,4380,4380,4380,4380,0
20231204,114800,47446485,4380,4380,4380,4380,0
20231204,114700,47446485,4380,4380,4380,4380,0
20231204,114600,47446485,4380,4380,4380,4380,0
20231204,114500,47446485,4380,4380,4380,4380,0
20231204,114400,47446485,4380,4380,4380,4380,0
20231204,114300,47446485,4380,4380,4380,4380,0
20231204,114200,47446485,4380,4380,4380,4380,0
20231204,114100,47446485,4380,4380,4380,4380,0
20231204,114000,47446485,4380,4380,4380,4380,0
20231204,113900,47446485,4380,4380,4380,4380,0
20231204,113800,47446485,4380,4380,4380,4380,0
20231204,113700,47446485,4380,4380,4380,4380,0
20231204,113600,47446485,4380,4380,4380,4380,0
20231204,113500,47446485,4380,4370,4380,4370,3
20231204,113400,47433355,4380,4380,4380,4380,0
20231204,113300,47433355,4380,4380,4380,4380,0
20231204,113200,47433355,4380,4380,4380,4380,0
20231204,113100,47433355,4380,4370,4380,4370,3
20231204,113000,47420225,4360,4360,4360,4360,0
20231204,112900,47420225,4360,4360,4360,4360,0
20231204,112800,47420225,4360,4360,4360,4360,0
20231204,112700,47420225,4360,4360,4360,4360,41
20231204,112600,47241465,4360,4360,4360,4360,22
20231204,112500,47145545,4380,4380,4380,4380,0
20231204,112400,47145545,4380,4380,4380,4380,0
20231204,112300,47145545,4380,4380,4380,4380,1
20231204,112200,47141165,4380,4380,4380,4380,0
20231204,112100,47141165,4380,4380,4380,4380,0
20231204,112000,47141165,4380,4380,4380,4380,0
20231204,111900,47141165,4380,4380,4380,4380,0
20231204,111800,47141165,4380,4380,4380,4380,0
20231204,111700,47141165,4380,4380,4380,4380,1
20231204,111600,47136785,4380,4380,4380,4380,0
20231204,111500,47136785,4380,4380,4380,4380,0
20231204,111400,47136785,4380,4380,4380,4380,0
20231204,111300,47136785,4380,4380,4380,4380,0
20231204,111200,47136785,4380,4380,4380,4380,0
20231204,111100,47136785,4380,4375,4380,4375,2
20231204,111000,47128030,4375,4375,4375,4375,1
20231204,110900,47123655,4375,4375,4375,4375,173
20231204,110800,46366780,4375,4375,4375,4375,200
20231204,110700,45491780,4375,4375,4375,4375,0
20231204,110600,45491780,4375,4375,4375,4375,0
20231204,110500,45491780,4375,4375,4375,4375,0
20231204,110400,45491780,4375,4375,4375,4375,0
20231204,110300,45491780,4375,4375,4375,4375,0
20231204,110200,45491780,4375,4375,4375,4375,0
20231204,110100,45491780,4375,4375,4375,4375,0
20231204,110000,45491780,4375,4375,4375,4375,0
20231204,105900,45491780,4375,4375,4375,4375,0
20231204,105800,45491780,4375,4375,4375,4375,0
20231204,105700,45491780,4375,4375,4375,4375,0
20231204,105600,45491780,4375,4375,4375,4375,0
20231204,105500,45491780,4375,4375,4375,4375,1
20231204,105400,45487405,4375,4375,4375,4375,0
20231204,105300,45487405,4375,4375,4375,4375,0
20231204,105200,45487405,4375,4375,4375,4375,0
20231204,105100,45487405,4375,4375,4375,4375,0
20231204,105000,45487405,4375,4375,4375,4375,0
20231204,104900,45487405,4375,4375,4375,4375,0
20231204,104800,45487405,4375,4375,4375,4375,0
20231204,104700,45487405,4375,4375,4375,4375,2
20231204,104600,45478655,4360,4360,4360,4360,0
20231204,104500,45478655,4360,4360,4360,4360,0
20231204,104400,45478655,4360,4365,4365,4360,9
20231204,104300,45439375,4370,4370,4370,4370,1
20231204,104200,45435005,4375,4375,4375,4375,3
20231204,104100,45421880,4365,4365,4365,4365,0
20231204,104000,45421880,4365,4365,4365,4365,0
20231204,103900,45421880,4365,4365,4365,4365,0
20231204,103800,45421880,4365,4365,4365,4365,0
20231204,103700,45421880,4365,4365,4365,4365,0
20231204,103600,45421880,4365,4365,4365,4365,0
20231204,103500,45421880,4365,4365,4365,4365,0
20231204,103400,45421880,4365,4365,4365,4365,68
20231204,103300,45125060,4380,4380,4380,4380,0
20231204,103200,45125060,4380,4380,4380,4380,0
20231204,103100,45125060,4380,4380,4380,4380,0
20231204,103000,45125060,4380,4380,4380,4380,0
20231204,102900,45125060,4380,4380,4380,4380,0
20231204,102800,45125060,4380,4380,4380,4380,2
20231204,102700,45116300,4365,4365,4365,4365,0
20231204,102600,45116300,4365,4365,4365,4365,0
20231204,102500,45116300,4365,4365,4365,4365,0
20231204,102400,45116300,4365,4365,4365,4365,0
20231204,102300,45116300,4365,4380,4380,4365,27
20231204,102200,44998415,4365,4365,4365,4365,0
20231204,102100,44998415,4365,4365,4365,4365,0
20231204,102000,44998415,4365,4365,4365,4365,0
20231204,101900,44998415,4365,4365,4365,4365,0
20231204,101800,44998415,4365,4365,4365,4365,0
20231204,101700,44998415,4365,4365,4365,4365,0
20231204,101600,44998415,4365,4365,4365,4365,10
20231204,101500,44954765,4365,4365,4365,4365,0
20231204,101400,44954765,4365,4365,4365,4365,0
20231204,101300,44954765,4365,4365,4365,4365,5
20231204,101200,44932940,4365,4365,4365,4365,0
20231204,101100,44932940,4365,4365,4365,4365,0
20231204,101000,44932940,4365,4365,4365,4365,5
20231204,100900,44911115,4360,4360,4360,4360,0
20231204,100800,44911115,4360,4360,4360,4360,0
20231204,100700,44911115,4360,4360,4360,4360,0
20231204,100600,44911115,4360,4380,4380,4360,3
20231204,100500,44897995,4355,4355,4380,4355,6
20231204,100400,44871765,4385,4385,4385,4385,0
20231204,100300,44871765,4385,4355,4385,4355,2
20231204,100200,44863025,4355,4355,4355,4355,0
20231204,100100,44863025,4355,4355,4355,4355,6
20231204,100000,44836895,4385,4385,4385,4385,0
20231204,095900,44836895,4385,4385,4385,4385,0
20231204,095800,44836895,4385,4340,4385,4340,1900
20231204,095700,36518830,4340,4325,4340,4325,130
20231204,095600,35955310,4335,4335,4335,4335,1
20231204,095500,35950975,4335,4335,4335,4335,0
20231204,095400,35950975,4335,4335,4335,4335,35
20231204,095300,35799250,4335,4335,4335,4320,518
20231204,095200,33560415,4335,4335,4335,4335,31
20231204,095100,33426030,4335,4335,4335,4335,0
20231204,095000,33426030,4335,4335,4335,4335,2
20231204,094900,33417360,4330,4335,4335,4330,302
20231204,094800,32109385,4345,4350,4350,4335,839
20231204,094700,28467265,4355,4360,4360,4355,47
20231204,094600,28262400,4345,4355,4360,4345,1895
20231204,094500,20017220,4350,4350,4350,4350,0
20231204,094400,20017220,4350,4360,4360,4350,700
20231204,094300,16971715,4365,4365,4365,4365,5
20231204,094200,16949890,4365,4365,4365,4365,11
20231204,094100,16901875,4375,4375,4375,4375,1
20231204,094000,16897500,4375,4375,4375,4375,10
20231204,093900,16853750,4380,4390,4390,4380,473
20231204,093800,14781850,4390,4390,4390,4390,89
20231204,093700,14391140,4390,4390,4390,4390,0
20231204,093600,14391140,4390,4390,4390,4390,0
20231204,093500,14391140,4390,4390,4390,4390,0
20231204,093400,14391140,4390,4385,4390,4385,3
20231204,093300,14377980,4385,4385,4385,4385,8
20231204,093200,14342900,4390,4385,4390,4385,99
20231204,093100,13908320,4370,4370,4370,4370,9
20231204,093000,13868990,4355,4365,4365,4355,40
20231204,092900,13694560,4370,4370,4370,4370,0
20231204,092800,13694560,4370,4370,4370,4370,0
20231204,092700,13694560,4370,4370,4370,4370,2
20231204,092600,13685820,4370,4370,4370,4370,21
20231204,092500,13594050,4385,4385,4385,4385,0
20231204,092400,13594050,4385,4385,4385,4385,0
20231204,092300,13594050,4385,4385,4385,4375,301
20231204,092200,12276715,4410,4390,4410,4390,62
20231204,092100,12004475,4390,4390,4390,4390,47
20231204,092000,11798145,4385,4385,4385,4385,0
20231204,091900,11798145,4385,4385,4385,4385,0
20231204,091800,11798145,4385,4385,4385,4385,15
20231204,091700,11732370,4385,4385,4385,4385,21
20231204,091600,11640285,4375,4375,4375,4375,0
20231204,091500,11640285,4375,4375,4375,4375,0
20231204,091400,11640285,4375,4365,4375,4365,8
20231204,091300,11605315,4370,4370,4370,4370,0
20231204,091200,11605315,4370,4370,4370,4370,14
20231204,091100,11544135,4360,4360,4360,4360,5
20231204,091000,11522335,4360,4360,4360,4360,9
20231204,090900,11483095,4375,4375,4375,4375,0
20231204,090800,11483095,4375,4370,4375,4370,10
20231204,090700,11439370,4340,4385,4395,4340,110
20231204,090600,10961410,4345,4360,4360,4345,3
20231204,090500,10948350,4365,4365,4365,4365,3
20231204,090400,10935255,4375,4380,4380,4375,19
20231204,090300,10852040,4385,4430,4430,4335,1301
20231204,090200,5199945,4345,4490,4490,4335,259
20231204,090100,4067975,4495,4495,4495,4495,827
20231204,090000,350610,4495,4495,4495,4495,78