KissMeData/005670/min/candle-20231219.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231219,184500,15656175,4840,4840,4840,4840,163
20231219,184400,15656175,4840,4840,4840,4840,0
20231219,184300,15656175,4840,4840,4840,4840,0
20231219,184200,15656175,4840,4840,4840,4840,0
20231219,184100,15656175,4840,4840,4840,4840,0
20231219,184000,15656175,4840,4840,4840,4840,0
20231219,183900,15656175,4840,4840,4840,4840,0
20231219,183800,15656175,4840,4840,4840,4840,0
20231219,183700,15656175,4840,4840,4840,4840,0
20231219,183600,15656175,4840,4840,4840,4840,0
20231219,183500,15656175,4840,4840,4840,4840,0
20231219,183400,15656175,4840,4840,4840,4840,0
20231219,183300,15656175,4840,4840,4840,4840,0
20231219,183200,15656175,4840,4840,4840,4840,0
20231219,183100,15656175,4840,4840,4840,4840,0
20231219,183000,15656175,4840,4840,4840,4840,0
20231219,182900,15656175,4840,4840,4840,4840,0
20231219,182800,15656175,4840,4840,4840,4840,0
20231219,182700,15656175,4840,4840,4840,4840,0
20231219,182600,15656175,4840,4840,4840,4840,0
20231219,182500,15656175,4840,4840,4840,4840,0
20231219,182400,15656175,4840,4840,4840,4840,0
20231219,182300,15656175,4840,4840,4840,4840,0
20231219,182200,15656175,4840,4840,4840,4840,0
20231219,182100,15656175,4840,4840,4840,4840,0
20231219,182000,15656175,4840,4840,4840,4840,0
20231219,181900,15656175,4840,4840,4840,4840,0
20231219,181800,15656175,4840,4840,4840,4840,0
20231219,181700,15656175,4840,4840,4840,4840,0
20231219,181600,15656175,4840,4840,4840,4840,0
20231219,181500,15656175,4840,4840,4840,4840,163
20231219,181400,15656175,4840,4840,4840,4840,0
20231219,181300,15656175,4840,4840,4840,4840,0
20231219,181200,15656175,4840,4840,4840,4840,0
20231219,181100,15656175,4840,4840,4840,4840,0
20231219,181000,15656175,4840,4840,4840,4840,0
20231219,180900,15656175,4840,4840,4840,4840,0
20231219,180800,15656175,4840,4840,4840,4840,0
20231219,180700,15656175,4840,4840,4840,4840,0
20231219,180600,15656175,4840,4840,4840,4840,0
20231219,180500,15656175,4840,4840,4840,4840,0
20231219,180400,15656175,4840,4840,4840,4840,0
20231219,180300,15656175,4840,4840,4840,4840,0
20231219,180200,15656175,4840,4840,4840,4840,0
20231219,180100,15656175,4840,4840,4840,4840,0
20231219,180000,15656175,4840,4840,4840,4840,0
20231219,175900,15656175,4840,4840,4840,4840,0
20231219,175800,15656175,4840,4840,4840,4840,0
20231219,175700,15656175,4840,4840,4840,4840,0
20231219,175600,15656175,4840,4840,4840,4840,0
20231219,175500,15656175,4840,4840,4840,4840,0
20231219,175400,15656175,4840,4840,4840,4840,0
20231219,175300,15656175,4840,4840,4840,4840,0
20231219,175200,15656175,4840,4840,4840,4840,0
20231219,175100,15656175,4840,4840,4840,4840,0
20231219,175000,15656175,4840,4840,4840,4840,0
20231219,174900,15656175,4840,4840,4840,4840,0
20231219,174800,15656175,4840,4840,4840,4840,0
20231219,174700,15656175,4840,4840,4840,4840,0
20231219,174600,15656175,4840,4840,4840,4840,0
20231219,174500,15656175,4840,4840,4840,4840,163
20231219,174400,15656175,4840,4840,4840,4840,0
20231219,174300,15656175,4840,4840,4840,4840,0
20231219,174200,15656175,4840,4840,4840,4840,0
20231219,174100,15656175,4840,4840,4840,4840,0
20231219,174000,15656175,4840,4840,4840,4840,0
20231219,173900,15656175,4840,4840,4840,4840,0
20231219,173800,15656175,4840,4840,4840,4840,0
20231219,173700,15656175,4840,4840,4840,4840,0
20231219,173600,15656175,4840,4840,4840,4840,0
20231219,173500,15656175,4840,4840,4840,4840,0
20231219,173400,15656175,4840,4840,4840,4840,0
20231219,173300,15656175,4840,4840,4840,4840,0
20231219,173200,15656175,4840,4840,4840,4840,0
20231219,173100,15656175,4840,4840,4840,4840,0
20231219,173000,15656175,4840,4840,4840,4840,0
20231219,172900,15656175,4840,4840,4840,4840,0
20231219,172800,15656175,4840,4840,4840,4840,0
20231219,172700,15656175,4840,4840,4840,4840,0
20231219,172600,15656175,4840,4840,4840,4840,0
20231219,172500,15656175,4840,4840,4840,4840,0
20231219,172400,15656175,4840,4840,4840,4840,0
20231219,172300,15656175,4840,4840,4840,4840,0
20231219,172200,15656175,4840,4840,4840,4840,0
20231219,172100,15656175,4840,4840,4840,4840,0
20231219,172000,15656175,4840,4840,4840,4840,0
20231219,171900,15656175,4840,4840,4840,4840,0
20231219,171800,15656175,4840,4840,4840,4840,0
20231219,171700,15656175,4840,4840,4840,4840,0
20231219,171600,15656175,4840,4840,4840,4840,0
20231219,171500,15656175,4840,4840,4840,4840,163
20231219,171400,15656175,4840,4840,4840,4840,0
20231219,171300,15656175,4840,4840,4840,4840,0
20231219,171200,15656175,4840,4840,4840,4840,0
20231219,171100,15656175,4840,4840,4840,4840,0
20231219,171000,15656175,4840,4840,4840,4840,0
20231219,170900,15656175,4840,4840,4840,4840,0
20231219,170800,15656175,4840,4840,4840,4840,0
20231219,170700,15656175,4840,4840,4840,4840,0
20231219,170600,15656175,4840,4840,4840,4840,0
20231219,170500,15656175,4840,4840,4840,4840,0
20231219,170400,15656175,4840,4840,4840,4840,0
20231219,170300,15656175,4840,4840,4840,4840,0
20231219,170200,15656175,4840,4840,4840,4840,0
20231219,170100,15656175,4840,4840,4840,4840,0
20231219,170000,15656175,4840,4840,4840,4840,0
20231219,165900,15656175,4840,4840,4840,4840,0
20231219,165800,15656175,4840,4840,4840,4840,0
20231219,165700,15656175,4840,4840,4840,4840,0
20231219,165600,15656175,4840,4840,4840,4840,0
20231219,165500,15656175,4840,4840,4840,4840,0
20231219,165400,15656175,4840,4840,4840,4840,0
20231219,165300,15656175,4840,4840,4840,4840,0
20231219,165200,15656175,4840,4840,4840,4840,0
20231219,165100,15656175,4840,4840,4840,4840,0
20231219,165000,15656175,4840,4840,4840,4840,0
20231219,164900,15656175,4840,4840,4840,4840,0
20231219,164800,15656175,4840,4840,4840,4840,0
20231219,164700,15656175,4840,4840,4840,4840,0
20231219,164600,15656175,4840,4840,4840,4840,0
20231219,164500,15656175,4840,4840,4840,4840,163
20231219,164400,15656175,4840,4840,4840,4840,0
20231219,164300,15656175,4840,4840,4840,4840,0
20231219,164200,15656175,4840,4840,4840,4840,0
20231219,164100,15656175,4840,4840,4840,4840,0
20231219,164000,15656175,4840,4840,4840,4840,0
20231219,163900,15656175,4840,4840,4840,4840,0
20231219,163800,15656175,4840,4840,4840,4840,0
20231219,163700,15656175,4840,4840,4840,4840,0
20231219,163600,15656175,4840,4840,4840,4840,0
20231219,163500,15656175,4840,4840,4840,4840,0
20231219,163400,15656175,4840,4840,4840,4840,0
20231219,163300,15656175,4840,4840,4840,4840,0
20231219,163200,15656175,4840,4840,4840,4840,0
20231219,163100,15656175,4840,4840,4840,4840,0
20231219,163000,15656175,4840,4840,4840,4840,0
20231219,162900,15656175,4840,4840,4840,4840,0
20231219,162800,15656175,4840,4840,4840,4840,0
20231219,162700,15656175,4840,4840,4840,4840,0
20231219,162600,15656175,4840,4840,4840,4840,0
20231219,162500,15656175,4840,4840,4840,4840,0
20231219,162400,15656175,4840,4840,4840,4840,0
20231219,162300,15656175,4840,4840,4840,4840,0
20231219,162200,15656175,4840,4840,4840,4840,0
20231219,162100,15656175,4840,4840,4840,4840,0
20231219,162000,15656175,4840,4840,4840,4840,0
20231219,161900,15656175,4840,4840,4840,4840,0
20231219,161800,15656175,4840,4840,4840,4840,0
20231219,161700,15656175,4840,4840,4840,4840,0
20231219,161600,15656175,4840,4840,4840,4840,0
20231219,161500,15656175,4840,4840,4840,4840,163
20231219,161400,15656175,4840,4840,4840,4840,0
20231219,161300,15656175,4840,4840,4840,4840,0
20231219,161200,15656175,4840,4840,4840,4840,0
20231219,161100,15656175,4840,4840,4840,4840,0
20231219,161000,15656175,4840,4840,4840,4840,0
20231219,160900,15656175,4840,4840,4840,4840,0
20231219,160800,15656175,4840,4840,4840,4840,0
20231219,160700,15656175,4840,4840,4840,4840,0
20231219,160600,15656175,4840,4840,4840,4840,0
20231219,160500,15656175,4840,4840,4840,4840,0
20231219,160400,15656175,4840,4840,4840,4840,0
20231219,160300,15656175,4840,4840,4840,4840,0
20231219,160200,15656175,4840,4840,4840,4840,0
20231219,160100,15656175,4840,4840,4840,4840,0
20231219,160000,15656175,4840,4840,4840,4840,0
20231219,155900,15656175,4840,4840,4840,4840,0
20231219,155800,15656175,4840,4840,4840,4840,0
20231219,155700,15656175,4840,4840,4840,4840,0
20231219,155600,15656175,4840,4840,4840,4840,0
20231219,155500,15656175,4840,4840,4840,4840,0
20231219,155400,15656175,4840,4840,4840,4840,0
20231219,155300,15656175,4840,4840,4840,4840,0
20231219,155200,15656175,4840,4840,4840,4840,0
20231219,155100,15656175,4840,4840,4840,4840,0
20231219,155000,15656175,4840,4840,4840,4840,0
20231219,154900,15656175,4840,4840,4840,4840,0
20231219,154800,15656175,4840,4840,4840,4840,0
20231219,154700,15656175,4840,4840,4840,4840,0
20231219,154600,15656175,4840,4840,4840,4840,0
20231219,154500,15656175,4840,4840,4840,4840,163
20231219,154400,15656175,4840,4840,4840,4840,0
20231219,154300,15656175,4840,4840,4840,4840,0
20231219,154200,15656175,4840,4840,4840,4840,0
20231219,154100,15656175,4840,4840,4840,4840,0
20231219,154000,15656175,4840,4840,4840,4840,0
20231219,153900,15656175,4840,4840,4840,4840,0
20231219,153800,15656175,4840,4840,4840,4840,0
20231219,153700,15656175,4840,4840,4840,4840,0
20231219,153600,15656175,4840,4840,4840,4840,0
20231219,153500,15656175,4840,4840,4840,4840,0
20231219,153400,15656175,4840,4840,4840,4840,0
20231219,153300,15656175,4840,4840,4840,4840,0
20231219,153200,15656175,4840,4840,4840,4840,0
20231219,153100,15656175,4840,4840,4840,4840,0
20231219,153000,15656175,4840,4840,4840,4840,163
20231219,152900,14867255,4840,4840,4840,4840,0
20231219,152800,14867255,4840,4840,4840,4840,0
20231219,152700,14867255,4840,4840,4840,4840,0
20231219,152600,14867255,4840,4840,4840,4840,0
20231219,152500,14867255,4840,4840,4840,4840,0
20231219,152400,14867255,4840,4840,4840,4840,0
20231219,152300,14867255,4840,4840,4840,4840,0
20231219,152200,14867255,4840,4840,4840,4840,0
20231219,152100,14867255,4840,4840,4840,4840,0
20231219,152000,14867255,4840,4840,4840,4840,0
20231219,151900,14867255,4840,4840,4840,4840,0
20231219,151800,14867255,4840,4840,4840,4840,0
20231219,151700,14867255,4840,4840,4840,4840,1
20231219,151600,14862415,4820,4820,4820,4820,0
20231219,151500,14862415,4820,4820,4820,4820,0
20231219,151400,14862415,4820,4825,4825,4820,76
20231219,151300,14495960,4825,4825,4825,4825,0
20231219,151200,14495960,4825,4830,4830,4825,130
20231219,151100,13868615,4835,4835,4835,4835,0
20231219,151000,13868615,4835,4835,4835,4835,0
20231219,150900,13868615,4835,4835,4835,4835,10
20231219,150800,13820265,4840,4840,4840,4840,0
20231219,150700,13820265,4840,4840,4840,4840,0
20231219,150600,13820265,4840,4840,4840,4840,0
20231219,150500,13820265,4840,4840,4840,4840,0
20231219,150400,13820265,4840,4840,4840,4840,0
20231219,150300,13820265,4840,4840,4840,4840,0
20231219,150200,13820265,4840,4840,4840,4840,0
20231219,150100,13820265,4840,4840,4840,4840,0
20231219,150000,13820265,4840,4840,4840,4840,0
20231219,145900,13820265,4840,4840,4840,4840,0
20231219,145800,13820265,4840,4840,4840,4840,0
20231219,145700,13820265,4840,4840,4840,4840,0
20231219,145600,13820265,4840,4840,4840,4840,0
20231219,145500,13820265,4840,4840,4840,4840,0
20231219,145400,13820265,4840,4840,4840,4840,0
20231219,145300,13820265,4840,4840,4840,4840,0
20231219,145200,13820265,4840,4840,4840,4840,0
20231219,145100,13820265,4840,4835,4840,4835,11
20231219,145000,13767075,4835,4835,4835,4835,0
20231219,144900,13767075,4835,4835,4835,4835,0
20231219,144800,13767075,4835,4835,4835,4835,0
20231219,144700,13767075,4835,4835,4835,4835,0
20231219,144600,13767075,4835,4835,4835,4835,0
20231219,144500,13767075,4835,4835,4835,4835,0
20231219,144400,13767075,4835,4835,4835,4835,0
20231219,144300,13767075,4835,4835,4835,4835,0
20231219,144200,13767075,4835,4835,4835,4835,0
20231219,144100,13767075,4835,4835,4835,4835,0
20231219,144000,13767075,4835,4835,4835,4835,0
20231219,143900,13767075,4835,4835,4835,4835,0
20231219,143800,13767075,4835,4835,4835,4835,0
20231219,143700,13767075,4835,4835,4835,4835,0
20231219,143600,13767075,4835,4835,4835,4835,1
20231219,143500,13762240,4820,4820,4820,4820,0
20231219,143400,13762240,4820,4820,4820,4820,0
20231219,143300,13762240,4820,4820,4820,4820,0
20231219,143200,13762240,4820,4820,4820,4820,0
20231219,143100,13762240,4820,4820,4820,4820,0
20231219,143000,13762240,4820,4820,4820,4820,20
20231219,142900,13665840,4835,4835,4835,4835,0
20231219,142800,13665840,4835,4835,4835,4835,0
20231219,142700,13665840,4835,4835,4835,4835,0
20231219,142600,13665840,4835,4835,4835,4835,0
20231219,142500,13665840,4835,4835,4835,4835,10
20231219,142400,13617490,4835,4835,4835,4835,0
20231219,142300,13617490,4835,4835,4835,4835,0
20231219,142200,13617490,4835,4835,4835,4835,0
20231219,142100,13617490,4835,4835,4835,4835,2
20231219,142000,13607820,4820,4820,4820,4820,0
20231219,141900,13607820,4820,4820,4820,4820,0
20231219,141800,13607820,4820,4820,4820,4820,0
20231219,141700,13607820,4820,4820,4820,4820,0
20231219,141600,13607820,4820,4820,4820,4820,0
20231219,141500,13607820,4820,4820,4820,4820,0
20231219,141400,13607820,4820,4820,4820,4820,0
20231219,141300,13607820,4820,4820,4820,4820,0
20231219,141200,13607820,4820,4820,4820,4820,0
20231219,141100,13607820,4820,4820,4820,4820,0
20231219,141000,13607820,4820,4820,4820,4820,0
20231219,140900,13607820,4820,4820,4820,4820,0
20231219,140800,13607820,4820,4820,4820,4820,0
20231219,140700,13607820,4820,4825,4825,4820,100
20231219,140600,13125720,4820,4820,4820,4820,0
20231219,140500,13125720,4820,4820,4820,4820,0
20231219,140400,13125720,4820,4820,4820,4820,0
20231219,140300,13125720,4820,4825,4825,4820,397
20231219,140200,11210695,4825,4825,4825,4825,0
20231219,140100,11210695,4825,4825,4825,4825,103
20231219,140000,10713720,4830,4830,4830,4830,2
20231219,135900,10704060,4835,4835,4835,4835,0
20231219,135800,10704060,4835,4835,4835,4835,0
20231219,135700,10704060,4835,4835,4835,4835,0
20231219,135600,10704060,4835,4835,4835,4835,0
20231219,135500,10704060,4835,4835,4835,4835,0
20231219,135400,10704060,4835,4835,4835,4835,0
20231219,135300,10704060,4835,4835,4835,4835,0
20231219,135200,10704060,4835,4835,4835,4835,0
20231219,135100,10704060,4835,4835,4835,4835,0
20231219,135000,10704060,4835,4835,4835,4835,0
20231219,134900,10704060,4835,4835,4835,4835,0
20231219,134800,10704060,4835,4835,4835,4835,0
20231219,134700,10704060,4835,4835,4835,4835,1
20231219,134600,10699225,4835,4835,4835,4835,0
20231219,134500,10699225,4835,4835,4835,4835,0
20231219,134400,10699225,4835,4835,4835,4835,0
20231219,134300,10699225,4835,4835,4835,4835,0
20231219,134200,10699225,4835,4835,4835,4835,0
20231219,134100,10699225,4835,4835,4835,4835,1
20231219,134000,10694390,4835,4835,4835,4835,0
20231219,133900,10694390,4835,4835,4835,4835,0
20231219,133800,10694390,4835,4835,4835,4835,0
20231219,133700,10694390,4835,4835,4835,4835,0
20231219,133600,10694390,4835,4835,4835,4835,0
20231219,133500,10694390,4835,4835,4835,4835,0
20231219,133400,10694390,4835,4835,4835,4835,0
20231219,133300,10694390,4835,4835,4835,4835,0
20231219,133200,10694390,4835,4835,4835,4835,0
20231219,133100,10694390,4835,4835,4835,4835,0
20231219,133000,10694390,4835,4835,4835,4835,0
20231219,132900,10694390,4835,4835,4835,4835,0
20231219,132800,10694390,4835,4835,4835,4835,0
20231219,132700,10694390,4835,4835,4835,4835,0
20231219,132600,10694390,4835,4835,4835,4835,0
20231219,132500,10694390,4835,4835,4835,4835,0
20231219,132400,10694390,4835,4835,4835,4835,0
20231219,132300,10694390,4835,4835,4835,4835,1
20231219,132200,10689555,4835,4835,4835,4835,0
20231219,132100,10689555,4835,4835,4835,4835,0
20231219,132000,10689555,4835,4835,4835,4835,0
20231219,131900,10689555,4835,4835,4835,4835,0
20231219,131800,10689555,4835,4835,4835,4835,0
20231219,131700,10689555,4835,4835,4835,4835,0
20231219,131600,10689555,4835,4835,4835,4835,0
20231219,131500,10689555,4835,4835,4835,4835,0
20231219,131400,10689555,4835,4835,4835,4835,0
20231219,131300,10689555,4835,4835,4835,4835,0
20231219,131200,10689555,4835,4830,4835,4830,12
20231219,131100,10631585,4825,4825,4825,4825,0
20231219,131000,10631585,4825,4825,4825,4825,0
20231219,130900,10631585,4825,4825,4825,4825,0
20231219,130800,10631585,4825,4825,4825,4825,162
20231219,130700,9849935,4825,4825,4825,4825,0
20231219,130600,9849935,4825,4825,4825,4825,0
20231219,130500,9849935,4825,4825,4825,4825,0
20231219,130400,9849935,4825,4825,4825,4825,50
20231219,130300,9608685,4835,4835,4835,4835,0
20231219,130200,9608685,4835,4835,4835,4835,0
20231219,130100,9608685,4835,4835,4835,4835,0
20231219,130000,9608685,4835,4835,4835,4835,0
20231219,125900,9608685,4835,4835,4835,4835,0
20231219,125800,9608685,4835,4835,4835,4835,0
20231219,125700,9608685,4835,4835,4835,4835,0
20231219,125600,9608685,4835,4835,4835,4835,0
20231219,125500,9608685,4835,4835,4835,4835,0
20231219,125400,9608685,4835,4835,4835,4835,0
20231219,125300,9608685,4835,4835,4835,4835,0
20231219,125200,9608685,4835,4835,4835,4835,0
20231219,125100,9608685,4835,4835,4835,4835,0
20231219,125000,9608685,4835,4835,4835,4835,0
20231219,124900,9608685,4835,4835,4835,4835,0
20231219,124800,9608685,4835,4835,4835,4835,0
20231219,124700,9608685,4835,4835,4835,4835,0
20231219,124600,9608685,4835,4835,4835,4835,0
20231219,124500,9608685,4835,4835,4835,4835,10
20231219,124400,9560335,4835,4835,4835,4835,0
20231219,124300,9560335,4835,4835,4835,4835,20
20231219,124200,9463635,4810,4810,4810,4810,0
20231219,124100,9463635,4810,4810,4810,4810,0
20231219,124000,9463635,4810,4810,4810,4810,0
20231219,123900,9463635,4810,4810,4810,4810,0
20231219,123800,9463635,4810,4810,4810,4810,0
20231219,123700,9463635,4810,4810,4810,4810,0
20231219,123600,9463635,4810,4810,4810,4810,0
20231219,123500,9463635,4810,4810,4810,4810,0
20231219,123400,9463635,4810,4810,4810,4810,0
20231219,123300,9463635,4810,4810,4810,4810,0
20231219,123200,9463635,4810,4810,4810,4810,0
20231219,123100,9463635,4810,4810,4810,4810,0
20231219,123000,9463635,4810,4810,4810,4810,0
20231219,122900,9463635,4810,4810,4810,4810,0
20231219,122800,9463635,4810,4810,4810,4810,0
20231219,122700,9463635,4810,4810,4810,4810,0
20231219,122600,9463635,4810,4810,4810,4810,0
20231219,122500,9463635,4810,4810,4810,4810,0
20231219,122400,9463635,4810,4810,4810,4810,0
20231219,122300,9463635,4810,4810,4810,4810,0
20231219,122200,9463635,4810,4810,4810,4810,0
20231219,122100,9463635,4810,4810,4810,4810,0
20231219,122000,9463635,4810,4810,4810,4810,0
20231219,121900,9463635,4810,4810,4810,4810,0
20231219,121800,9463635,4810,4810,4810,4810,0
20231219,121700,9463635,4810,4810,4810,4810,0
20231219,121600,9463635,4810,4810,4810,4810,0
20231219,121500,9463635,4810,4810,4810,4810,0
20231219,121400,9463635,4810,4810,4810,4810,0
20231219,121300,9463635,4810,4810,4810,4810,0
20231219,121200,9463635,4810,4810,4810,4810,0
20231219,121100,9463635,4810,4810,4810,4810,0
20231219,121000,9463635,4810,4810,4810,4810,0
20231219,120900,9463635,4810,4810,4810,4810,0
20231219,120800,9463635,4810,4810,4810,4810,0
20231219,120700,9463635,4810,4810,4810,4810,0
20231219,120600,9463635,4810,4810,4810,4810,0
20231219,120500,9463635,4810,4810,4810,4810,0
20231219,120400,9463635,4810,4810,4810,4810,0
20231219,120300,9463635,4810,4810,4810,4810,0
20231219,120200,9463635,4810,4810,4810,4810,0
20231219,120100,9463635,4810,4810,4810,4810,0
20231219,120000,9463635,4810,4810,4810,4810,0
20231219,115900,9463635,4810,4810,4810,4810,0
20231219,115800,9463635,4810,4810,4810,4810,0
20231219,115700,9463635,4810,4810,4810,4810,0
20231219,115600,9463635,4810,4810,4810,4810,0
20231219,115500,9463635,4810,4810,4810,4810,0
20231219,115400,9463635,4810,4810,4810,4810,0
20231219,115300,9463635,4810,4810,4810,4810,0
20231219,115200,9463635,4810,4810,4810,4810,0
20231219,115100,9463635,4810,4810,4810,4810,269
20231219,115000,8169745,4815,4815,4815,4815,0
20231219,114900,8169745,4815,4815,4815,4815,0
20231219,114800,8169745,4815,4815,4815,4815,0
20231219,114700,8169745,4815,4815,4815,4815,0
20231219,114600,8169745,4815,4815,4815,4815,0
20231219,114500,8169745,4815,4815,4815,4815,131
20231219,114400,7538980,4825,4825,4825,4825,0
20231219,114300,7538980,4825,4825,4825,4825,0
20231219,114200,7538980,4825,4825,4825,4825,0
20231219,114100,7538980,4825,4825,4825,4825,0
20231219,114000,7538980,4825,4825,4825,4825,0
20231219,113900,7538980,4825,4825,4825,4825,0
20231219,113800,7538980,4825,4825,4825,4825,0
20231219,113700,7538980,4825,4825,4825,4825,0
20231219,113600,7538980,4825,4825,4825,4825,0
20231219,113500,7538980,4825,4825,4825,4825,0
20231219,113400,7538980,4825,4825,4825,4825,0
20231219,113300,7538980,4825,4825,4825,4825,0
20231219,113200,7538980,4825,4825,4825,4825,0
20231219,113100,7538980,4825,4825,4825,4825,0
20231219,113000,7538980,4825,4825,4825,4825,0
20231219,112900,7538980,4825,4825,4825,4825,0
20231219,112800,7538980,4825,4825,4825,4825,0
20231219,112700,7538980,4825,4825,4825,4825,0
20231219,112600,7538980,4825,4825,4825,4825,7
20231219,112500,7505205,4825,4825,4825,4825,3
20231219,112400,7490730,4825,4825,4825,4825,0
20231219,112300,7490730,4825,4825,4825,4825,0
20231219,112200,7490730,4825,4825,4825,4825,0
20231219,112100,7490730,4825,4825,4825,4825,0
20231219,112000,7490730,4825,4825,4825,4825,0
20231219,111900,7490730,4825,4825,4825,4825,0
20231219,111800,7490730,4825,4825,4825,4825,0
20231219,111700,7490730,4825,4825,4825,4825,0
20231219,111600,7490730,4825,4825,4825,4825,0
20231219,111500,7490730,4825,4825,4825,4825,0
20231219,111400,7490730,4825,4825,4825,4825,0
20231219,111300,7490730,4825,4825,4825,4825,0
20231219,111200,7490730,4825,4825,4825,4825,0
20231219,111100,7490730,4825,4825,4825,4825,1
20231219,111000,7485905,4825,4825,4825,4825,0
20231219,110900,7485905,4825,4825,4825,4825,0
20231219,110800,7485905,4825,4825,4825,4825,0
20231219,110700,7485905,4825,4825,4825,4825,0
20231219,110600,7485905,4825,4825,4825,4825,0
20231219,110500,7485905,4825,4825,4825,4825,0
20231219,110400,7485905,4825,4825,4825,4825,0
20231219,110300,7485905,4825,4825,4825,4825,0
20231219,110200,7485905,4825,4825,4825,4825,0
20231219,110100,7485905,4825,4825,4825,4825,0
20231219,110000,7485905,4825,4825,4825,4825,0
20231219,105900,7485905,4825,4825,4825,4825,0
20231219,105800,7485905,4825,4825,4825,4825,0
20231219,105700,7485905,4825,4825,4825,4825,0
20231219,105600,7485905,4825,4825,4825,4825,0
20231219,105500,7485905,4825,4825,4825,4825,0
20231219,105400,7485905,4825,4825,4825,4825,0
20231219,105300,7485905,4825,4825,4825,4825,0
20231219,105200,7485905,4825,4825,4825,4825,1
20231219,105100,7481080,4825,4825,4825,4825,2
20231219,105000,7471430,4825,4825,4825,4825,0
20231219,104900,7471430,4825,4825,4825,4825,3
20231219,104800,7456955,4820,4825,4825,4820,10
20231219,104700,7408730,4815,4815,4815,4815,0
20231219,104600,7408730,4815,4815,4815,4815,0
20231219,104500,7408730,4815,4815,4815,4815,0
20231219,104400,7408730,4815,4815,4815,4815,0
20231219,104300,7408730,4815,4815,4815,4815,0
20231219,104200,7408730,4815,4815,4815,4815,0
20231219,104100,7408730,4815,4815,4815,4815,0
20231219,104000,7408730,4815,4820,4820,4815,101
20231219,103900,6922365,4820,4820,4820,4820,0
20231219,103800,6922365,4820,4820,4820,4820,0
20231219,103700,6922365,4820,4820,4820,4820,0
20231219,103600,6922365,4820,4820,4820,4820,0
20231219,103500,6922365,4820,4820,4820,4820,0
20231219,103400,6922365,4820,4820,4820,4820,40
20231219,103300,6729565,4835,4835,4835,4835,0
20231219,103200,6729565,4835,4835,4835,4835,0
20231219,103100,6729565,4835,4835,4835,4835,0
20231219,103000,6729565,4835,4835,4835,4835,36
20231219,102900,6555505,4835,4835,4835,4835,0
20231219,102800,6555505,4835,4835,4835,4835,0
20231219,102700,6555505,4835,4835,4835,4835,0
20231219,102600,6555505,4835,4835,4835,4835,88
20231219,102500,6130025,4835,4830,4835,4830,50
20231219,102400,5888470,4820,4820,4820,4820,50
20231219,102300,5647470,4820,4820,4820,4820,30
20231219,102200,5502870,4820,4820,4820,4820,0
20231219,102100,5502870,4820,4820,4820,4820,0
20231219,102000,5502870,4820,4820,4820,4820,0
20231219,101900,5502870,4820,4820,4820,4820,0
20231219,101800,5502870,4820,4820,4820,4820,0
20231219,101700,5502870,4820,4820,4820,4820,0
20231219,101600,5502870,4820,4820,4820,4820,0
20231219,101500,5502870,4820,4820,4820,4820,0
20231219,101400,5502870,4820,4820,4820,4820,1
20231219,101300,5498050,4820,4820,4820,4820,0
20231219,101200,5498050,4820,4820,4820,4820,0
20231219,101100,5498050,4820,4820,4820,4820,0
20231219,101000,5498050,4820,4820,4820,4820,0
20231219,100900,5498050,4820,4820,4820,4820,0
20231219,100800,5498050,4820,4820,4820,4820,0
20231219,100700,5498050,4820,4825,4825,4820,10
20231219,100600,5449825,4830,4830,4830,4830,5
20231219,100500,5425675,4820,4820,4820,4820,0
20231219,100400,5425675,4820,4820,4820,4820,0
20231219,100300,5425675,4820,4820,4820,4820,0
20231219,100200,5425675,4820,4820,4820,4820,0
20231219,100100,5425675,4820,4820,4820,4820,0
20231219,100000,5425675,4820,4820,4820,4820,0
20231219,095900,5425675,4820,4820,4820,4820,0
20231219,095800,5425675,4820,4820,4820,4820,0
20231219,095700,5425675,4820,4820,4820,4820,5
20231219,095600,5401575,4815,4815,4815,4815,0
20231219,095500,5401575,4815,4815,4815,4815,0
20231219,095400,5401575,4815,4815,4815,4815,0
20231219,095300,5401575,4815,4815,4815,4815,0
20231219,095200,5401575,4815,4815,4815,4815,4
20231219,095100,5382315,4835,4835,4835,4835,0
20231219,095000,5382315,4835,4835,4835,4835,0
20231219,094900,5382315,4835,4835,4835,4835,1
20231219,094800,5377480,4835,4835,4835,4835,1
20231219,094700,5372645,4835,4835,4835,4835,0
20231219,094600,5372645,4835,4835,4835,4835,0
20231219,094500,5372645,4835,4835,4835,4835,0
20231219,094400,5372645,4835,4835,4835,4835,0
20231219,094300,5372645,4835,4835,4835,4835,0
20231219,094200,5372645,4835,4835,4835,4835,0
20231219,094100,5372645,4835,4835,4835,4835,0
20231219,094000,5372645,4835,4835,4835,4835,0
20231219,093900,5372645,4835,4835,4835,4835,0
20231219,093800,5372645,4835,4835,4835,4835,3
20231219,093700,5358140,4835,4835,4835,4835,0
20231219,093600,5358140,4835,4835,4835,4835,4
20231219,093500,5338800,4815,4815,4815,4815,0
20231219,093400,5338800,4815,4815,4815,4815,0
20231219,093300,5338800,4815,4815,4815,4815,0
20231219,093200,5338800,4815,4815,4815,4815,0
20231219,093100,5338800,4815,4815,4815,4815,0
20231219,093000,5338800,4815,4815,4815,4815,0
20231219,092900,5338800,4815,4815,4815,4815,2
20231219,092800,5329170,4810,4810,4810,4810,0
20231219,092700,5329170,4810,4810,4810,4810,0
20231219,092600,5329170,4810,4810,4810,4810,0
20231219,092500,5329170,4810,4810,4810,4810,0
20231219,092400,5329170,4810,4810,4810,4810,0
20231219,092300,5329170,4810,4810,4810,4810,0
20231219,092200,5329170,4810,4810,4810,4810,0
20231219,092100,5329170,4810,4815,4815,4810,100
20231219,092000,4848155,4815,4815,4815,4815,0
20231219,091900,4848155,4815,4815,4815,4815,0
20231219,091800,4848155,4815,4815,4815,4815,0
20231219,091700,4848155,4815,4815,4815,4815,107
20231219,091600,4332950,4810,4815,4815,4810,2
20231219,091500,4323325,4810,4810,4810,4810,14
20231219,091400,4255985,4815,4815,4815,4815,42
20231219,091300,4053755,4815,4815,4815,4815,0
20231219,091200,4053755,4815,4815,4815,4815,0
20231219,091100,4053755,4815,4820,4820,4815,328
20231219,091000,2473760,4830,4830,4830,4830,1
20231219,090900,2468930,4840,4840,4840,4840,237
20231219,090800,1321850,4850,4850,4850,4850,1
20231219,090700,1317000,4850,4850,4850,4850,24
20231219,090600,1200600,4850,4850,4850,4850,0
20231219,090500,1200600,4850,4850,4850,4850,0
20231219,090400,1200600,4850,4850,4850,4850,0
20231219,090300,1200600,4850,4850,4850,4850,0
20231219,090200,1200600,4850,4840,4850,4840,30
20231219,090100,1055120,4840,4840,4840,4840,0
20231219,090000,1055120,4840,4840,4840,4840,218