KissMeData/045340/min/candle-20231220.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231220,192500,57260125,4480,4480,4480,4480,210
20231220,192400,57260125,4480,4480,4480,4480,0
20231220,192300,57260125,4480,4480,4480,4480,0
20231220,192200,57260125,4480,4480,4480,4480,0
20231220,192100,57260125,4480,4480,4480,4480,0
20231220,192000,57260125,4480,4480,4480,4480,0
20231220,191900,57260125,4480,4480,4480,4480,0
20231220,191800,57260125,4480,4480,4480,4480,0
20231220,191700,57260125,4480,4480,4480,4480,0
20231220,191600,57260125,4480,4480,4480,4480,0
20231220,191500,57260125,4480,4480,4480,4480,0
20231220,191400,57260125,4480,4480,4480,4480,0
20231220,191300,57260125,4480,4480,4480,4480,0
20231220,191200,57260125,4480,4480,4480,4480,0
20231220,191100,57260125,4480,4480,4480,4480,0
20231220,191000,57260125,4480,4480,4480,4480,0
20231220,190900,57260125,4480,4480,4480,4480,0
20231220,190800,57260125,4480,4480,4480,4480,0
20231220,190700,57260125,4480,4480,4480,4480,0
20231220,190600,57260125,4480,4480,4480,4480,0
20231220,190500,57260125,4480,4480,4480,4480,0
20231220,190400,57260125,4480,4480,4480,4480,0
20231220,190300,57260125,4480,4480,4480,4480,0
20231220,190200,57260125,4480,4480,4480,4480,0
20231220,190100,57260125,4480,4480,4480,4480,0
20231220,190000,57260125,4480,4480,4480,4480,0
20231220,185900,57260125,4480,4480,4480,4480,0
20231220,185800,57260125,4480,4480,4480,4480,0
20231220,185700,57260125,4480,4480,4480,4480,0
20231220,185600,57260125,4480,4480,4480,4480,0
20231220,185500,57260125,4480,4480,4480,4480,210
20231220,185400,57260125,4480,4480,4480,4480,0
20231220,185300,57260125,4480,4480,4480,4480,0
20231220,185200,57260125,4480,4480,4480,4480,0
20231220,185100,57260125,4480,4480,4480,4480,0
20231220,185000,57260125,4480,4480,4480,4480,0
20231220,184900,57260125,4480,4480,4480,4480,0
20231220,184800,57260125,4480,4480,4480,4480,0
20231220,184700,57260125,4480,4480,4480,4480,0
20231220,184600,57260125,4480,4480,4480,4480,0
20231220,184500,57260125,4480,4480,4480,4480,0
20231220,184400,57260125,4480,4480,4480,4480,0
20231220,184300,57260125,4480,4480,4480,4480,0
20231220,184200,57260125,4480,4480,4480,4480,0
20231220,184100,57260125,4480,4480,4480,4480,0
20231220,184000,57260125,4480,4480,4480,4480,0
20231220,183900,57260125,4480,4480,4480,4480,0
20231220,183800,57260125,4480,4480,4480,4480,0
20231220,183700,57260125,4480,4480,4480,4480,0
20231220,183600,57260125,4480,4480,4480,4480,0
20231220,183500,57260125,4480,4480,4480,4480,0
20231220,183400,57260125,4480,4480,4480,4480,0
20231220,183300,57260125,4480,4480,4480,4480,0
20231220,183200,57260125,4480,4480,4480,4480,0
20231220,183100,57260125,4480,4480,4480,4480,0
20231220,183000,57260125,4480,4480,4480,4480,0
20231220,182900,57260125,4480,4480,4480,4480,0
20231220,182800,57260125,4480,4480,4480,4480,0
20231220,182700,57260125,4480,4480,4480,4480,0
20231220,182600,57260125,4480,4480,4480,4480,0
20231220,182500,57260125,4480,4480,4480,4480,210
20231220,182400,57260125,4480,4480,4480,4480,0
20231220,182300,57260125,4480,4480,4480,4480,0
20231220,182200,57260125,4480,4480,4480,4480,0
20231220,182100,57260125,4480,4480,4480,4480,0
20231220,182000,57260125,4480,4480,4480,4480,0
20231220,181900,57260125,4480,4480,4480,4480,0
20231220,181800,57260125,4480,4480,4480,4480,0
20231220,181700,57260125,4480,4480,4480,4480,0
20231220,181600,57260125,4480,4480,4480,4480,0
20231220,181500,57260125,4480,4480,4480,4480,0
20231220,181400,57260125,4480,4480,4480,4480,0
20231220,181300,57260125,4480,4480,4480,4480,0
20231220,181200,57260125,4480,4480,4480,4480,0
20231220,181100,57260125,4480,4480,4480,4480,0
20231220,181000,57260125,4480,4480,4480,4480,0
20231220,180900,57260125,4480,4480,4480,4480,0
20231220,180800,57260125,4480,4480,4480,4480,0
20231220,180700,57260125,4480,4480,4480,4480,0
20231220,180600,57260125,4480,4480,4480,4480,0
20231220,180500,57260125,4480,4480,4480,4480,0
20231220,180400,57260125,4480,4480,4480,4480,0
20231220,180300,57260125,4480,4480,4480,4480,0
20231220,180200,57260125,4480,4480,4480,4480,0
20231220,180100,57260125,4480,4480,4480,4480,0
20231220,180000,57260125,4480,4480,4480,4480,0
20231220,175900,57260125,4480,4480,4480,4480,0
20231220,175800,57260125,4480,4480,4480,4480,0
20231220,175700,57260125,4480,4480,4480,4480,0
20231220,175600,57260125,4480,4480,4480,4480,0
20231220,175500,57260125,4480,4480,4480,4480,210
20231220,175400,57260125,4480,4480,4480,4480,0
20231220,175300,57260125,4480,4480,4480,4480,0
20231220,175200,57260125,4480,4480,4480,4480,0
20231220,175100,57260125,4480,4480,4480,4480,0
20231220,175000,57260125,4480,4480,4480,4480,0
20231220,174900,57260125,4480,4480,4480,4480,0
20231220,174800,57260125,4480,4480,4480,4480,0
20231220,174700,57260125,4480,4480,4480,4480,0
20231220,174600,57260125,4480,4480,4480,4480,0
20231220,174500,57260125,4480,4480,4480,4480,0
20231220,174400,57260125,4480,4480,4480,4480,0
20231220,174300,57260125,4480,4480,4480,4480,0
20231220,174200,57260125,4480,4480,4480,4480,0
20231220,174100,57260125,4480,4480,4480,4480,0
20231220,174000,57260125,4480,4480,4480,4480,0
20231220,173900,57260125,4480,4480,4480,4480,0
20231220,173800,57260125,4480,4480,4480,4480,0
20231220,173700,57260125,4480,4480,4480,4480,0
20231220,173600,57260125,4480,4480,4480,4480,0
20231220,173500,57260125,4480,4480,4480,4480,0
20231220,173400,57260125,4480,4480,4480,4480,0
20231220,173300,57260125,4480,4480,4480,4480,0
20231220,173200,57260125,4480,4480,4480,4480,0
20231220,173100,57260125,4480,4480,4480,4480,0
20231220,173000,57260125,4480,4480,4480,4480,0
20231220,172900,57260125,4480,4480,4480,4480,0
20231220,172800,57260125,4480,4480,4480,4480,0
20231220,172700,57260125,4480,4480,4480,4480,0
20231220,172600,57260125,4480,4480,4480,4480,0
20231220,172500,57260125,4480,4480,4480,4480,210
20231220,172400,57260125,4480,4480,4480,4480,0
20231220,172300,57260125,4480,4480,4480,4480,0
20231220,172200,57260125,4480,4480,4480,4480,0
20231220,172100,57260125,4480,4480,4480,4480,0
20231220,172000,57260125,4480,4480,4480,4480,0
20231220,171900,57260125,4480,4480,4480,4480,0
20231220,171800,57260125,4480,4480,4480,4480,0
20231220,171700,57260125,4480,4480,4480,4480,0
20231220,171600,57260125,4480,4480,4480,4480,0
20231220,171500,57260125,4480,4480,4480,4480,0
20231220,171400,57260125,4480,4480,4480,4480,0
20231220,171300,57260125,4480,4480,4480,4480,0
20231220,171200,57260125,4480,4480,4480,4480,0
20231220,171100,57260125,4480,4480,4480,4480,0
20231220,171000,57260125,4480,4480,4480,4480,0
20231220,170900,57260125,4480,4480,4480,4480,0
20231220,170800,57260125,4480,4480,4480,4480,0
20231220,170700,57260125,4480,4480,4480,4480,0
20231220,170600,57260125,4480,4480,4480,4480,0
20231220,170500,57260125,4480,4480,4480,4480,0
20231220,170400,57260125,4480,4480,4480,4480,0
20231220,170300,57260125,4480,4480,4480,4480,0
20231220,170200,57260125,4480,4480,4480,4480,0
20231220,170100,57260125,4480,4480,4480,4480,0
20231220,170000,57260125,4480,4480,4480,4480,0
20231220,165900,57260125,4480,4480,4480,4480,0
20231220,165800,57260125,4480,4480,4480,4480,0
20231220,165700,57260125,4480,4480,4480,4480,0
20231220,165600,57260125,4480,4480,4480,4480,0
20231220,165500,57260125,4480,4480,4480,4480,210
20231220,165400,57260125,4480,4480,4480,4480,0
20231220,165300,57260125,4480,4480,4480,4480,0
20231220,165200,57260125,4480,4480,4480,4480,0
20231220,165100,57260125,4480,4480,4480,4480,0
20231220,165000,57260125,4480,4480,4480,4480,0
20231220,164900,57260125,4480,4480,4480,4480,0
20231220,164800,57260125,4480,4480,4480,4480,0
20231220,164700,57260125,4480,4480,4480,4480,0
20231220,164600,57260125,4480,4480,4480,4480,0
20231220,164500,57260125,4480,4480,4480,4480,0
20231220,164400,57260125,4480,4480,4480,4480,0
20231220,164300,57260125,4480,4480,4480,4480,0
20231220,164200,57260125,4480,4480,4480,4480,0
20231220,164100,57260125,4480,4480,4480,4480,0
20231220,164000,57260125,4480,4480,4480,4480,0
20231220,163900,57260125,4480,4480,4480,4480,0
20231220,163800,57260125,4480,4480,4480,4480,0
20231220,163700,57260125,4480,4480,4480,4480,0
20231220,163600,57260125,4480,4480,4480,4480,0
20231220,163500,57260125,4480,4480,4480,4480,0
20231220,163400,57260125,4480,4480,4480,4480,0
20231220,163300,57260125,4480,4480,4480,4480,0
20231220,163200,57260125,4480,4480,4480,4480,0
20231220,163100,57260125,4480,4480,4480,4480,0
20231220,163000,57260125,4480,4480,4480,4480,0
20231220,162900,57260125,4480,4480,4480,4480,0
20231220,162800,57260125,4480,4480,4480,4480,0
20231220,162700,57260125,4480,4480,4480,4480,0
20231220,162600,57260125,4480,4480,4480,4480,0
20231220,162500,57260125,4480,4480,4480,4480,210
20231220,162400,57260125,4480,4480,4480,4480,0
20231220,162300,57260125,4480,4480,4480,4480,0
20231220,162200,57260125,4480,4480,4480,4480,0
20231220,162100,57260125,4480,4480,4480,4480,0
20231220,162000,57260125,4480,4480,4480,4480,0
20231220,161900,57260125,4480,4480,4480,4480,0
20231220,161800,57260125,4480,4480,4480,4480,0
20231220,161700,57260125,4480,4480,4480,4480,0
20231220,161600,57260125,4480,4480,4480,4480,0
20231220,161500,57260125,4480,4480,4480,4480,0
20231220,161400,57260125,4480,4480,4480,4480,0
20231220,161300,57260125,4480,4480,4480,4480,0
20231220,161200,57260125,4480,4480,4480,4480,0
20231220,161100,57260125,4480,4480,4480,4480,0
20231220,161000,57260125,4480,4480,4480,4480,0
20231220,160900,57260125,4480,4480,4480,4480,0
20231220,160800,57260125,4480,4480,4480,4480,0
20231220,160700,57260125,4480,4480,4480,4480,0
20231220,160600,57260125,4480,4480,4480,4480,0
20231220,160500,57260125,4480,4480,4480,4480,0
20231220,160400,57260125,4480,4480,4480,4480,0
20231220,160300,57260125,4480,4480,4480,4480,0
20231220,160200,57260125,4480,4480,4480,4480,0
20231220,160100,57260125,4480,4480,4480,4480,0
20231220,160000,57260125,4480,4480,4480,4480,0
20231220,155900,57260125,4480,4480,4480,4480,0
20231220,155800,57260125,4480,4480,4480,4480,0
20231220,155700,57260125,4480,4480,4480,4480,0
20231220,155600,57260125,4480,4480,4480,4480,0
20231220,155500,57260125,4480,4480,4480,4480,210
20231220,155400,57260125,4480,4480,4480,4480,0
20231220,155300,57260125,4480,4480,4480,4480,0
20231220,155200,57260125,4480,4480,4480,4480,0
20231220,155100,57260125,4480,4480,4480,4480,0
20231220,155000,57260125,4480,4480,4480,4480,0
20231220,154900,57260125,4480,4480,4480,4480,0
20231220,154800,57260125,4480,4480,4480,4480,0
20231220,154700,57260125,4480,4480,4480,4480,0
20231220,154600,57260125,4480,4480,4480,4480,0
20231220,154500,57260125,4480,4480,4480,4480,0
20231220,154400,57260125,4480,4480,4480,4480,0
20231220,154300,57260125,4480,4480,4480,4480,0
20231220,154200,57260125,4480,4480,4480,4480,0
20231220,154100,57260125,4480,4480,4480,4480,0
20231220,154000,57260125,4480,4480,4480,4480,0
20231220,153900,57260125,4480,4480,4480,4480,0
20231220,153800,57260125,4480,4480,4480,4480,0
20231220,153700,57260125,4480,4480,4480,4480,0
20231220,153600,57260125,4480,4480,4480,4480,0
20231220,153500,57260125,4480,4480,4480,4480,0
20231220,153400,57260125,4480,4480,4480,4480,0
20231220,153300,57260125,4480,4480,4480,4480,0
20231220,153200,57260125,4480,4480,4480,4480,0
20231220,153100,57260125,4480,4480,4480,4480,0
20231220,153000,57260125,4480,4480,4480,4480,210
20231220,152900,56319325,4475,4475,4475,4475,0
20231220,152800,56319325,4475,4475,4475,4475,0
20231220,152700,56319325,4475,4475,4475,4475,0
20231220,152600,56319325,4475,4475,4475,4475,0
20231220,152500,56319325,4475,4475,4475,4475,0
20231220,152400,56319325,4475,4475,4475,4475,0
20231220,152300,56319325,4475,4475,4475,4475,0
20231220,152200,56319325,4475,4475,4475,4475,0
20231220,152100,56319325,4475,4475,4475,4475,0
20231220,152000,56319325,4475,4475,4475,4475,0
20231220,151900,56319325,4475,4475,4475,4475,0
20231220,151800,56319325,4475,4480,4480,4475,8
20231220,151700,56283520,4480,4480,4480,4480,65
20231220,151600,55992320,4480,4480,4480,4480,13
20231220,151500,55934080,4480,4480,4480,4480,1
20231220,151400,55929600,4480,4480,4480,4480,0
20231220,151300,55929600,4480,4480,4480,4480,0
20231220,151200,55929600,4480,4480,4480,4480,1
20231220,151100,55925120,4480,4480,4480,4480,0
20231220,151000,55925120,4480,4480,4480,4480,0
20231220,150900,55925120,4480,4480,4480,4480,1
20231220,150800,55920640,4480,4480,4480,4480,1
20231220,150700,55916160,4480,4480,4480,4480,1
20231220,150600,55911680,4480,4480,4480,4480,31
20231220,150500,55772800,4480,4480,4480,4480,0
20231220,150400,55772800,4480,4480,4480,4480,3
20231220,150300,55759360,4470,4470,4470,4470,1
20231220,150200,55754890,4475,4475,4475,4475,20
20231220,150100,55665390,4475,4475,4475,4475,0
20231220,150000,55665390,4475,4475,4475,4475,83
20231220,145900,55293965,4475,4475,4475,4475,0
20231220,145800,55293965,4475,4475,4475,4475,0
20231220,145700,55293965,4475,4475,4475,4475,0
20231220,145600,55293965,4475,4475,4475,4475,0
20231220,145500,55293965,4475,4475,4475,4475,0
20231220,145400,55293965,4475,4475,4475,4475,0
20231220,145300,55293965,4475,4475,4475,4475,0
20231220,145200,55293965,4475,4475,4475,4475,0
20231220,145100,55293965,4475,4475,4475,4475,338
20231220,145000,53781415,4475,4470,4475,4470,4
20231220,144900,53763520,4475,4475,4475,4475,0
20231220,144800,53763520,4475,4475,4475,4475,446
20231220,144700,51767670,4470,4470,4470,4470,0
20231220,144600,51767670,4470,4470,4470,4470,3
20231220,144500,51754260,4465,4470,4470,4465,69
20231220,144400,51446150,4465,4465,4465,4465,0
20231220,144300,51446150,4465,4465,4465,4465,0
20231220,144200,51446150,4465,4465,4465,4465,0
20231220,144100,51446150,4465,4465,4465,4465,0
20231220,144000,51446150,4465,4465,4465,4465,0
20231220,143900,51446150,4465,4465,4465,4465,1
20231220,143800,51441685,4465,4465,4465,4465,0
20231220,143700,51441685,4465,4465,4465,4465,0
20231220,143600,51441685,4465,4465,4465,4465,0
20231220,143500,51441685,4465,4465,4465,4465,0
20231220,143400,51441685,4465,4465,4465,4465,0
20231220,143300,51441685,4465,4465,4465,4465,0
20231220,143200,51441685,4465,4465,4465,4465,0
20231220,143100,51441685,4465,4465,4465,4465,0
20231220,143000,51441685,4465,4465,4465,4465,0
20231220,142900,51441685,4465,4465,4465,4465,0
20231220,142800,51441685,4465,4465,4465,4465,15
20231220,142700,51374710,4475,4475,4475,4475,1
20231220,142600,51370235,4475,4475,4475,4475,299
20231220,142500,50032210,4475,4475,4475,4475,0
20231220,142400,50032210,4475,4475,4475,4475,1
20231220,142300,50027735,4465,4465,4465,4465,0
20231220,142200,50027735,4465,4465,4465,4465,0
20231220,142100,50027735,4465,4465,4465,4465,0
20231220,142000,50027735,4465,4465,4465,4465,0
20231220,141900,50027735,4465,4465,4465,4465,10
20231220,141800,49983085,4470,4470,4470,4470,0
20231220,141700,49983085,4470,4470,4470,4470,4
20231220,141600,49965205,4480,4480,4480,4480,0
20231220,141500,49965205,4480,4480,4480,4480,0
20231220,141400,49965205,4480,4480,4480,4480,0
20231220,141300,49965205,4480,4480,4480,4480,0
20231220,141200,49965205,4480,4480,4480,4480,0
20231220,141100,49965205,4480,4480,4480,4480,468
20231220,141000,47868565,4470,4470,4470,4470,0
20231220,140900,47868565,4470,4470,4470,4470,0
20231220,140800,47868565,4470,4470,4470,4470,0
20231220,140700,47868565,4470,4470,4470,4470,0
20231220,140600,47868565,4470,4470,4470,4470,0
20231220,140500,47868565,4470,4470,4470,4470,0
20231220,140400,47868565,4470,4470,4470,4470,1
20231220,140300,47864095,4475,4475,4475,4475,0
20231220,140200,47864095,4475,4475,4475,4475,0
20231220,140100,47864095,4475,4480,4480,4475,296
20231220,140000,46538020,4480,4480,4480,4480,0
20231220,135900,46538020,4480,4480,4480,4480,0
20231220,135800,46538020,4480,4480,4480,4480,1
20231220,135700,46533540,4500,4480,4500,4480,4
20231220,135600,46515580,4480,4480,4480,4480,0
20231220,135500,46515580,4480,4480,4480,4480,0
20231220,135400,46515580,4480,4480,4480,4480,119
20231220,135300,45982460,4480,4480,4480,4480,0
20231220,135200,45982460,4480,4480,4480,4480,0
20231220,135100,45982460,4480,4480,4480,4480,0
20231220,135000,45982460,4480,4480,4480,4480,0
20231220,134900,45982460,4480,4485,4485,4480,2
20231220,134800,45973495,4500,4485,4505,4485,1201
20231220,134700,40574710,4480,4480,4480,4480,0
20231220,134600,40574710,4480,4480,4480,4480,1
20231220,134500,40570230,4480,4480,4480,4480,0
20231220,134400,40570230,4480,4480,4480,4480,0
20231220,134300,40570230,4480,4485,4485,4480,12
20231220,134200,40516435,4480,4480,4480,4480,0
20231220,134100,40516435,4480,4480,4480,4480,0
20231220,134000,40516435,4480,4485,4485,4480,72
20231220,133900,40193870,4480,4465,4480,4465,376
20231220,133800,38509745,4465,4465,4465,4465,1
20231220,133700,38505280,4465,4465,4465,4465,0
20231220,133600,38505280,4465,4465,4465,4465,0
20231220,133500,38505280,4465,4465,4465,4465,1
20231220,133400,38500815,4465,4465,4465,4465,0
20231220,133300,38500815,4465,4465,4465,4465,0
20231220,133200,38500815,4465,4465,4465,4465,0
20231220,133100,38500815,4465,4465,4465,4465,0
20231220,133000,38500815,4465,4465,4465,4465,1
20231220,132900,38496350,4465,4465,4465,4465,0
20231220,132800,38496350,4465,4465,4465,4465,0
20231220,132700,38496350,4465,4465,4465,4465,1
20231220,132600,38491885,4465,4465,4465,4465,0
20231220,132500,38491885,4465,4465,4465,4465,0
20231220,132400,38491885,4465,4465,4465,4465,1
20231220,132300,38487420,4460,4460,4460,4460,0
20231220,132200,38487420,4460,4460,4460,4460,0
20231220,132100,38487420,4460,4455,4460,4455,47
20231220,132000,38277975,4455,4455,4455,4455,1
20231220,131900,38273520,4455,4455,4455,4455,0
20231220,131800,38273520,4455,4455,4455,4455,8
20231220,131700,38237880,4455,4455,4455,4455,1
20231220,131600,38233425,4455,4455,4455,4455,0
20231220,131500,38233425,4455,4455,4455,4455,0
20231220,131400,38233425,4455,4455,4455,4455,1
20231220,131300,38228970,4455,4455,4455,4455,0
20231220,131200,38228970,4455,4455,4455,4455,0
20231220,131100,38228970,4455,4455,4455,4455,1
20231220,131000,38224515,4455,4455,4455,4455,1
20231220,130900,38220060,4455,4455,4455,4455,1
20231220,130800,38215605,4450,4450,4450,4450,19
20231220,130700,38131055,4445,4450,4450,4445,101
20231220,130600,37682105,4450,4450,4450,4450,0
20231220,130500,37682105,4450,4450,4450,4450,0
20231220,130400,37682105,4450,4450,4450,4450,1
20231220,130300,37677655,4450,4450,4450,4450,0
20231220,130200,37677655,4450,4450,4450,4450,0
20231220,130100,37677655,4450,4450,4450,4450,1
20231220,130000,37673205,4455,4455,4455,4455,0
20231220,125900,37673205,4455,4455,4455,4455,0
20231220,125800,37673205,4455,4455,4455,4455,0
20231220,125700,37673205,4455,4455,4455,4455,0
20231220,125600,37673205,4455,4455,4455,4455,0
20231220,125500,37673205,4455,4455,4455,4455,0
20231220,125400,37673205,4455,4455,4455,4455,0
20231220,125300,37673205,4455,4455,4455,4455,9
20231220,125200,37633110,4455,4455,4455,4455,1
20231220,125100,37628655,4455,4455,4455,4455,0
20231220,125000,37628655,4455,4455,4455,4455,0
20231220,124900,37628655,4455,4455,4455,4455,1
20231220,124800,37624200,4455,4455,4455,4455,1
20231220,124700,37619745,4455,4455,4455,4455,11
20231220,124600,37570740,4455,4455,4455,4455,0
20231220,124500,37570740,4455,4455,4455,4455,0
20231220,124400,37570740,4455,4455,4455,4455,1
20231220,124300,37566285,4455,4455,4455,4455,0
20231220,124200,37566285,4455,4455,4455,4455,0
20231220,124100,37566285,4455,4455,4455,4455,1
20231220,124000,37561830,4455,4455,4455,4455,0
20231220,123900,37561830,4455,4455,4455,4455,2
20231220,123800,37552920,4455,4455,4455,4455,0
20231220,123700,37552920,4455,4455,4455,4455,1
20231220,123600,37548465,4455,4455,4455,4455,0
20231220,123500,37548465,4455,4455,4455,4455,0
20231220,123400,37548465,4455,4455,4455,4455,46
20231220,123300,37343535,4455,4455,4455,4455,0
20231220,123200,37343535,4455,4455,4455,4455,0
20231220,123100,37343535,4455,4455,4455,4455,1
20231220,123000,37339080,4455,4455,4455,4455,2
20231220,122900,37330170,4455,4455,4455,4455,0
20231220,122800,37330170,4455,4455,4455,4455,7
20231220,122700,37298985,4450,4440,4450,4440,709
20231220,122600,34148020,4440,4440,4440,4440,0
20231220,122500,34148020,4440,4440,4440,4440,0
20231220,122400,34148020,4440,4440,4440,4440,0
20231220,122300,34148020,4440,4440,4440,4440,0
20231220,122200,34148020,4440,4440,4440,4440,0
20231220,122100,34148020,4440,4440,4440,4440,0
20231220,122000,34148020,4440,4440,4440,4440,0
20231220,121900,34148020,4440,4440,4440,4440,0
20231220,121800,34148020,4440,4440,4440,4440,0
20231220,121700,34148020,4440,4440,4440,4440,0
20231220,121600,34148020,4440,4440,4440,4440,0
20231220,121500,34148020,4440,4440,4440,4440,0
20231220,121400,34148020,4440,4440,4440,4440,0
20231220,121300,34148020,4440,4440,4440,4440,0
20231220,121200,34148020,4440,4440,4440,4440,0
20231220,121100,34148020,4440,4440,4440,4440,0
20231220,121000,34148020,4440,4440,4440,4440,0
20231220,120900,34148020,4440,4440,4440,4440,0
20231220,120800,34148020,4440,4440,4440,4440,0
20231220,120700,34148020,4440,4440,4440,4440,0
20231220,120600,34148020,4440,4440,4440,4440,0
20231220,120500,34148020,4440,4440,4440,4440,0
20231220,120400,34148020,4440,4440,4440,4440,0
20231220,120300,34148020,4440,4440,4440,4440,7
20231220,120200,34116940,4440,4440,4440,4440,2
20231220,120100,34108060,4435,4435,4435,4435,0
20231220,120000,34108060,4435,4435,4435,4435,0
20231220,115900,34108060,4435,4435,4435,4435,0
20231220,115800,34108060,4435,4435,4435,4435,0
20231220,115700,34108060,4435,4435,4435,4435,0
20231220,115600,34108060,4435,4435,4435,4435,0
20231220,115500,34108060,4435,4435,4435,4435,892
20231220,115400,30152040,4440,4440,4440,4440,0
20231220,115300,30152040,4440,4440,4440,4440,0
20231220,115200,30152040,4440,4440,4440,4440,0
20231220,115100,30152040,4440,4440,4440,4440,0
20231220,115000,30152040,4440,4440,4440,4440,0
20231220,114900,30152040,4440,4440,4440,4440,0
20231220,114800,30152040,4440,4440,4440,4440,0
20231220,114700,30152040,4440,4440,4440,4440,0
20231220,114600,30152040,4440,4440,4440,4440,0
20231220,114500,30152040,4440,4440,4440,4440,0
20231220,114400,30152040,4440,4440,4440,4440,0
20231220,114300,30152040,4440,4440,4440,4440,0
20231220,114200,30152040,4440,4440,4440,4440,0
20231220,114100,30152040,4440,4440,4440,4440,0
20231220,114000,30152040,4440,4440,4440,4440,0
20231220,113900,30152040,4440,4440,4440,4440,0
20231220,113800,30152040,4440,4440,4440,4440,7
20231220,113700,30120960,4435,4435,4435,4435,0
20231220,113600,30120960,4435,4435,4435,4435,110
20231220,113500,29633110,4440,4440,4440,4440,0
20231220,113400,29633110,4440,4440,4440,4440,0
20231220,113300,29633110,4440,4440,4440,4440,122
20231220,113200,29091430,4440,4440,4440,4440,0
20231220,113100,29091430,4440,4440,4440,4440,0
20231220,113000,29091430,4440,4440,4440,4440,0
20231220,112900,29091430,4440,4440,4440,4440,8
20231220,112800,29055910,4445,4445,4445,4445,0
20231220,112700,29055910,4445,4445,4445,4445,0
20231220,112600,29055910,4445,4445,4445,4445,0
20231220,112500,29055910,4445,4445,4445,4445,0
20231220,112400,29055910,4445,4445,4445,4445,0
20231220,112300,29055910,4445,4445,4445,4445,0
20231220,112200,29055910,4445,4445,4445,4445,0
20231220,112100,29055910,4445,4445,4445,4445,5
20231220,112000,29033685,4445,4445,4445,4445,1
20231220,111900,29029240,4445,4445,4445,4445,10
20231220,111800,28984790,4445,4445,4445,4445,1
20231220,111700,28980345,4435,4435,4435,4435,0
20231220,111600,28980345,4435,4435,4435,4435,0
20231220,111500,28980345,4435,4435,4435,4435,0
20231220,111400,28980345,4435,4435,4435,4435,49
20231220,111300,28763030,4435,4435,4435,4435,7
20231220,111200,28731985,4435,4435,4435,4435,0
20231220,111100,28731985,4435,4435,4435,4435,0
20231220,111000,28731985,4435,4435,4435,4435,0
20231220,110900,28731985,4435,4435,4435,4435,3
20231220,110800,28718680,4435,4435,4435,4435,0
20231220,110700,28718680,4435,4435,4435,4435,1
20231220,110600,28714245,4430,4430,4430,4430,0
20231220,110500,28714245,4430,4430,4430,4430,21
20231220,110400,28621215,4430,4430,4430,4430,2
20231220,110300,28612355,4425,4425,4425,4425,37
20231220,110200,28448630,4430,4430,4430,4430,0
20231220,110100,28448630,4430,4430,4430,4430,0
20231220,110000,28448630,4430,4430,4430,4430,17
20231220,105900,28373320,4440,4440,4440,4440,0
20231220,105800,28373320,4440,4440,4440,4440,0
20231220,105700,28373320,4440,4440,4440,4440,0
20231220,105600,28373320,4440,4440,4440,4440,0
20231220,105500,28373320,4440,4440,4440,4440,0
20231220,105400,28373320,4440,4440,4440,4440,1
20231220,105300,28368880,4440,4440,4440,4440,38
20231220,105200,28200160,4440,4440,4440,4440,0
20231220,105100,28200160,4440,4440,4440,4440,1
20231220,105000,28195720,4450,4450,4450,4450,0
20231220,104900,28195720,4450,4450,4450,4450,0
20231220,104800,28195720,4450,4450,4450,4450,7
20231220,104700,28164570,4450,4450,4450,4450,0
20231220,104600,28164570,4450,4450,4450,4450,0
20231220,104500,28164570,4450,4450,4450,4450,0
20231220,104400,28164570,4450,4450,4450,4450,0
20231220,104300,28164570,4450,4450,4450,4450,0
20231220,104200,28164570,4450,4450,4450,4450,120
20231220,104100,27630570,4450,4450,4450,4450,0
20231220,104000,27630570,4450,4450,4450,4450,0
20231220,103900,27630570,4450,4450,4450,4450,0
20231220,103800,27630570,4450,4450,4450,4450,0
20231220,103700,27630570,4450,4450,4450,4450,0
20231220,103600,27630570,4450,4450,4450,4450,0
20231220,103500,27630570,4450,4450,4450,4450,0
20231220,103400,27630570,4450,4450,4450,4450,0
20231220,103300,27630570,4450,4450,4450,4450,0
20231220,103200,27630570,4450,4450,4450,4450,0
20231220,103100,27630570,4450,4450,4450,4450,0
20231220,103000,27630570,4450,4450,4450,4450,0
20231220,102900,27630570,4450,4450,4450,4450,0
20231220,102800,27630570,4450,4450,4450,4450,0
20231220,102700,27630570,4450,4450,4450,4450,0
20231220,102600,27630570,4450,4440,4450,4440,85
20231220,102500,27252990,4440,4440,4440,4440,0
20231220,102400,27252990,4440,4440,4440,4440,0
20231220,102300,27252990,4440,4440,4440,4440,7
20231220,102200,27221910,4435,4435,4435,4435,0
20231220,102100,27221910,4435,4435,4435,4435,20
20231220,102000,27133210,4435,4435,4435,4435,0
20231220,101900,27133210,4435,4435,4435,4435,1
20231220,101800,27128775,4435,4435,4435,4435,1
20231220,101700,27124340,4435,4435,4435,4435,0
20231220,101600,27124340,4435,4435,4435,4435,1
20231220,101500,27119905,4435,4435,4435,4435,3
20231220,101400,27106600,4435,4440,4440,4435,34
20231220,101300,26955760,4435,4435,4435,4435,0
20231220,101200,26955760,4435,4435,4435,4435,0
20231220,101100,26955760,4435,4435,4435,4435,0
20231220,101000,26955760,4435,4435,4435,4435,0
20231220,100900,26955760,4435,4435,4435,4435,0
20231220,100800,26955760,4435,4435,4435,4435,0
20231220,100700,26955760,4435,4435,4435,4435,278
20231220,100600,25722830,4435,4435,4435,4435,0
20231220,100500,25722830,4435,4435,4435,4435,0
20231220,100400,25722830,4435,4435,4435,4435,0
20231220,100300,25722830,4435,4435,4435,4435,12
20231220,100200,25669610,4440,4440,4440,4440,0
20231220,100100,25669610,4440,4440,4440,4440,0
20231220,100000,25669610,4440,4440,4440,4440,0
20231220,095900,25669610,4440,4440,4440,4440,0
20231220,095800,25669610,4440,4440,4440,4440,7
20231220,095700,25638530,4430,4430,4430,4430,0
20231220,095600,25638530,4430,4430,4430,4430,0
20231220,095500,25638530,4430,4430,4430,4430,582
20231220,095400,23060270,4430,4430,4430,4430,0
20231220,095300,23060270,4430,4430,4430,4430,0
20231220,095200,23060270,4430,4430,4430,4430,0
20231220,095100,23060270,4430,4430,4430,4430,0
20231220,095000,23060270,4430,4430,4430,4430,0
20231220,094900,23060270,4430,4430,4430,4430,0
20231220,094800,23060270,4430,4430,4430,4430,0
20231220,094700,23060270,4430,4430,4430,4430,27
20231220,094600,22940660,4430,4430,4430,4430,1
20231220,094500,22936230,4435,4435,4435,4435,0
20231220,094400,22936230,4435,4435,4435,4435,0
20231220,094300,22936230,4435,4430,4435,4430,400
20231220,094200,21162280,4440,4440,4440,4440,0
20231220,094100,21162280,4440,4440,4440,4440,0
20231220,094000,21162280,4440,4440,4440,4440,2
20231220,093900,21153400,4440,4440,4440,4440,4
20231220,093800,21135640,4440,4440,4440,4440,0
20231220,093700,21135640,4440,4440,4440,4440,1
20231220,093600,21131200,4410,4410,4410,4410,0
20231220,093500,21131200,4410,4415,4415,4410,1352
20231220,093400,15168570,4440,4440,4440,4440,0
20231220,093300,15168570,4440,4420,4440,4415,52
20231220,093200,14938830,4445,4445,4445,4445,0
20231220,093100,14938830,4445,4445,4445,4445,0
20231220,093000,14938830,4445,4445,4445,4445,0
20231220,092900,14938830,4445,4445,4445,4445,0
20231220,092800,14938830,4445,4440,4445,4440,2
20231220,092700,14929945,4440,4440,4440,4440,1
20231220,092600,14925505,4415,4415,4415,4415,0
20231220,092500,14925505,4415,4425,4425,4415,5
20231220,092400,14903415,4450,4450,4450,4450,0
20231220,092300,14903415,4450,4450,4450,4450,0
20231220,092200,14903415,4450,4450,4450,4450,0
20231220,092100,14903415,4450,4450,4450,4450,0
20231220,092000,14903415,4450,4450,4450,4450,2
20231220,091900,14894515,4430,4430,4430,4430,1
20231220,091800,14890085,4430,4430,4430,4430,438
20231220,091700,12949745,4430,4430,4430,4430,0
20231220,091600,12949745,4430,4430,4430,4430,27
20231220,091500,12830135,4430,4430,4430,4430,0
20231220,091400,12830135,4430,4430,4430,4430,5
20231220,091300,12807985,4440,4440,4440,4440,12
20231220,091200,12754705,4430,4430,4430,4430,5
20231220,091100,12732555,4430,4430,4440,4430,436
20231220,091000,10800085,4420,4420,4420,4420,0
20231220,090900,10800085,4420,4435,4435,4420,545
20231220,090800,8386460,4410,4410,4410,4410,23
20231220,090700,8285030,4390,4395,4400,4390,761
20231220,090600,4943465,4440,4440,4440,4440,0
20231220,090500,4943465,4440,4440,4440,4440,0
20231220,090400,4943465,4440,4440,4440,4440,0
20231220,090300,4943465,4440,4440,4440,4440,0
20231220,090200,4943465,4440,4440,4440,4440,0
20231220,090100,4943465,4440,4445,4445,4440,30
20231220,090000,4810240,4450,4310,4450,4310,1116