KissMeData/127120/min/candle-20231220.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231220,201300,225775105,3030,3030,3030,3030,3238
20231220,201200,225775105,3030,3030,3030,3030,0
20231220,201100,225775105,3030,3030,3030,3030,0
20231220,201000,225775105,3030,3030,3030,3030,0
20231220,200900,225775105,3030,3030,3030,3030,0
20231220,200800,225775105,3030,3030,3030,3030,0
20231220,200700,225775105,3030,3030,3030,3030,0
20231220,200600,225775105,3030,3030,3030,3030,0
20231220,200500,225775105,3030,3030,3030,3030,0
20231220,200400,225775105,3030,3030,3030,3030,0
20231220,200300,225775105,3030,3030,3030,3030,0
20231220,200200,225775105,3030,3030,3030,3030,0
20231220,200100,225775105,3030,3030,3030,3030,0
20231220,200000,225775105,3030,3030,3030,3030,0
20231220,195900,225775105,3030,3030,3030,3030,0
20231220,195800,225775105,3030,3030,3030,3030,0
20231220,195700,225775105,3030,3030,3030,3030,0
20231220,195600,225775105,3030,3030,3030,3030,0
20231220,195500,225775105,3030,3030,3030,3030,0
20231220,195400,225775105,3030,3030,3030,3030,0
20231220,195300,225775105,3030,3030,3030,3030,0
20231220,195200,225775105,3030,3030,3030,3030,0
20231220,195100,225775105,3030,3030,3030,3030,0
20231220,195000,225775105,3030,3030,3030,3030,0
20231220,194900,225775105,3030,3030,3030,3030,0
20231220,194800,225775105,3030,3030,3030,3030,0
20231220,194700,225775105,3030,3030,3030,3030,0
20231220,194600,225775105,3030,3030,3030,3030,0
20231220,194500,225775105,3030,3030,3030,3030,0
20231220,194400,225775105,3030,3030,3030,3030,0
20231220,194300,225775105,3030,3030,3030,3030,3238
20231220,194200,225775105,3030,3030,3030,3030,0
20231220,194100,225775105,3030,3030,3030,3030,0
20231220,194000,225775105,3030,3030,3030,3030,0
20231220,193900,225775105,3030,3030,3030,3030,0
20231220,193800,225775105,3030,3030,3030,3030,0
20231220,193700,225775105,3030,3030,3030,3030,0
20231220,193600,225775105,3030,3030,3030,3030,0
20231220,193500,225775105,3030,3030,3030,3030,0
20231220,193400,225775105,3030,3030,3030,3030,0
20231220,193300,225775105,3030,3030,3030,3030,0
20231220,193200,225775105,3030,3030,3030,3030,0
20231220,193100,225775105,3030,3030,3030,3030,0
20231220,193000,225775105,3030,3030,3030,3030,0
20231220,192900,225775105,3030,3030,3030,3030,0
20231220,192800,225775105,3030,3030,3030,3030,0
20231220,192700,225775105,3030,3030,3030,3030,0
20231220,192600,225775105,3030,3030,3030,3030,0
20231220,192500,225775105,3030,3030,3030,3030,0
20231220,192400,225775105,3030,3030,3030,3030,0
20231220,192300,225775105,3030,3030,3030,3030,0
20231220,192200,225775105,3030,3030,3030,3030,0
20231220,192100,225775105,3030,3030,3030,3030,0
20231220,192000,225775105,3030,3030,3030,3030,0
20231220,191900,225775105,3030,3030,3030,3030,0
20231220,191800,225775105,3030,3030,3030,3030,0
20231220,191700,225775105,3030,3030,3030,3030,0
20231220,191600,225775105,3030,3030,3030,3030,0
20231220,191500,225775105,3030,3030,3030,3030,0
20231220,191400,225775105,3030,3030,3030,3030,0
20231220,191300,225775105,3030,3030,3030,3030,3238
20231220,191200,225775105,3030,3030,3030,3030,0
20231220,191100,225775105,3030,3030,3030,3030,0
20231220,191000,225775105,3030,3030,3030,3030,0
20231220,190900,225775105,3030,3030,3030,3030,0
20231220,190800,225775105,3030,3030,3030,3030,0
20231220,190700,225775105,3030,3030,3030,3030,0
20231220,190600,225775105,3030,3030,3030,3030,0
20231220,190500,225775105,3030,3030,3030,3030,0
20231220,190400,225775105,3030,3030,3030,3030,0
20231220,190300,225775105,3030,3030,3030,3030,0
20231220,190200,225775105,3030,3030,3030,3030,0
20231220,190100,225775105,3030,3030,3030,3030,0
20231220,190000,225775105,3030,3030,3030,3030,0
20231220,185900,225775105,3030,3030,3030,3030,0
20231220,185800,225775105,3030,3030,3030,3030,0
20231220,185700,225775105,3030,3030,3030,3030,0
20231220,185600,225775105,3030,3030,3030,3030,0
20231220,185500,225775105,3030,3030,3030,3030,0
20231220,185400,225775105,3030,3030,3030,3030,0
20231220,185300,225775105,3030,3030,3030,3030,0
20231220,185200,225775105,3030,3030,3030,3030,0
20231220,185100,225775105,3030,3030,3030,3030,0
20231220,185000,225775105,3030,3030,3030,3030,0
20231220,184900,225775105,3030,3030,3030,3030,0
20231220,184800,225775105,3030,3030,3030,3030,0
20231220,184700,225775105,3030,3030,3030,3030,0
20231220,184600,225775105,3030,3030,3030,3030,0
20231220,184500,225775105,3030,3030,3030,3030,0
20231220,184400,225775105,3030,3030,3030,3030,0
20231220,184300,225775105,3030,3030,3030,3030,3238
20231220,184200,225775105,3030,3030,3030,3030,0
20231220,184100,225775105,3030,3030,3030,3030,0
20231220,184000,225775105,3030,3030,3030,3030,0
20231220,183900,225775105,3030,3030,3030,3030,0
20231220,183800,225775105,3030,3030,3030,3030,0
20231220,183700,225775105,3030,3030,3030,3030,0
20231220,183600,225775105,3030,3030,3030,3030,0
20231220,183500,225775105,3030,3030,3030,3030,0
20231220,183400,225775105,3030,3030,3030,3030,0
20231220,183300,225775105,3030,3030,3030,3030,0
20231220,183200,225775105,3030,3030,3030,3030,0
20231220,183100,225775105,3030,3030,3030,3030,0
20231220,183000,225775105,3030,3030,3030,3030,0
20231220,182900,225775105,3030,3030,3030,3030,0
20231220,182800,225775105,3030,3030,3030,3030,0
20231220,182700,225775105,3030,3030,3030,3030,0
20231220,182600,225775105,3030,3030,3030,3030,0
20231220,182500,225775105,3030,3030,3030,3030,0
20231220,182400,225775105,3030,3030,3030,3030,0
20231220,182300,225775105,3030,3030,3030,3030,0
20231220,182200,225775105,3030,3030,3030,3030,0
20231220,182100,225775105,3030,3030,3030,3030,0
20231220,182000,225775105,3030,3030,3030,3030,0
20231220,181900,225775105,3030,3030,3030,3030,0
20231220,181800,225775105,3030,3030,3030,3030,0
20231220,181700,225775105,3030,3030,3030,3030,0
20231220,181600,225775105,3030,3030,3030,3030,0
20231220,181500,225775105,3030,3030,3030,3030,0
20231220,181400,225775105,3030,3030,3030,3030,0
20231220,181300,225775105,3030,3030,3030,3030,3238
20231220,181200,225775105,3030,3030,3030,3030,0
20231220,181100,225775105,3030,3030,3030,3030,0
20231220,181000,225775105,3030,3030,3030,3030,0
20231220,180900,225775105,3030,3030,3030,3030,0
20231220,180800,225775105,3030,3030,3030,3030,0
20231220,180700,225775105,3030,3030,3030,3030,0
20231220,180600,225775105,3030,3030,3030,3030,0
20231220,180500,225775105,3030,3030,3030,3030,0
20231220,180400,225775105,3030,3030,3030,3030,0
20231220,180300,225775105,3030,3030,3030,3030,0
20231220,180200,225775105,3030,3030,3030,3030,0
20231220,180100,225775105,3030,3030,3030,3030,0
20231220,180000,225775105,3030,3030,3030,3030,0
20231220,175900,225775105,3030,3030,3030,3030,0
20231220,175800,225775105,3030,3030,3030,3030,0
20231220,175700,225775105,3030,3030,3030,3030,0
20231220,175600,225775105,3030,3030,3030,3030,0
20231220,175500,225775105,3030,3030,3030,3030,0
20231220,175400,225775105,3030,3030,3030,3030,0
20231220,175300,225775105,3030,3030,3030,3030,0
20231220,175200,225775105,3030,3030,3030,3030,0
20231220,175100,225775105,3030,3030,3030,3030,0
20231220,175000,225775105,3030,3030,3030,3030,0
20231220,174900,225775105,3030,3030,3030,3030,0
20231220,174800,225775105,3030,3030,3030,3030,0
20231220,174700,225775105,3030,3030,3030,3030,0
20231220,174600,225775105,3030,3030,3030,3030,0
20231220,174500,225775105,3030,3030,3030,3030,0
20231220,174400,225775105,3030,3030,3030,3030,0
20231220,174300,225775105,3030,3030,3030,3030,3238
20231220,174200,225775105,3030,3030,3030,3030,0
20231220,174100,225775105,3030,3030,3030,3030,0
20231220,174000,225775105,3030,3030,3030,3030,0
20231220,173900,225775105,3030,3030,3030,3030,0
20231220,173800,225775105,3030,3030,3030,3030,0
20231220,173700,225775105,3030,3030,3030,3030,0
20231220,173600,225775105,3030,3030,3030,3030,0
20231220,173500,225775105,3030,3030,3030,3030,0
20231220,173400,225775105,3030,3030,3030,3030,0
20231220,173300,225775105,3030,3030,3030,3030,0
20231220,173200,225775105,3030,3030,3030,3030,0
20231220,173100,225775105,3030,3030,3030,3030,0
20231220,173000,225775105,3030,3030,3030,3030,0
20231220,172900,225775105,3030,3030,3030,3030,0
20231220,172800,225775105,3030,3030,3030,3030,0
20231220,172700,225775105,3030,3030,3030,3030,0
20231220,172600,225775105,3030,3030,3030,3030,0
20231220,172500,225775105,3030,3030,3030,3030,0
20231220,172400,225775105,3030,3030,3030,3030,0
20231220,172300,225775105,3030,3030,3030,3030,0
20231220,172200,225775105,3030,3030,3030,3030,0
20231220,172100,225775105,3030,3030,3030,3030,0
20231220,172000,225775105,3030,3030,3030,3030,0
20231220,171900,225775105,3030,3030,3030,3030,0
20231220,171800,225775105,3030,3030,3030,3030,0
20231220,171700,225775105,3030,3030,3030,3030,0
20231220,171600,225775105,3030,3030,3030,3030,0
20231220,171500,225775105,3030,3030,3030,3030,0
20231220,171400,225775105,3030,3030,3030,3030,0
20231220,171300,225775105,3030,3030,3030,3030,3238
20231220,171200,225775105,3030,3030,3030,3030,0
20231220,171100,225775105,3030,3030,3030,3030,0
20231220,171000,225775105,3030,3030,3030,3030,0
20231220,170900,225775105,3030,3030,3030,3030,0
20231220,170800,225775105,3030,3030,3030,3030,0
20231220,170700,225775105,3030,3030,3030,3030,0
20231220,170600,225775105,3030,3030,3030,3030,0
20231220,170500,225775105,3030,3030,3030,3030,0
20231220,170400,225775105,3030,3030,3030,3030,0
20231220,170300,225775105,3030,3030,3030,3030,0
20231220,170200,225775105,3030,3030,3030,3030,0
20231220,170100,225775105,3030,3030,3030,3030,0
20231220,170000,225775105,3030,3030,3030,3030,0
20231220,165900,225775105,3030,3030,3030,3030,0
20231220,165800,225775105,3030,3030,3030,3030,0
20231220,165700,225775105,3030,3030,3030,3030,0
20231220,165600,225775105,3030,3030,3030,3030,0
20231220,165500,225775105,3030,3030,3030,3030,0
20231220,165400,225775105,3030,3030,3030,3030,0
20231220,165300,225775105,3030,3030,3030,3030,0
20231220,165200,225775105,3030,3030,3030,3030,0
20231220,165100,225775105,3030,3030,3030,3030,0
20231220,165000,225775105,3030,3030,3030,3030,0
20231220,164900,225775105,3030,3030,3030,3030,0
20231220,164800,225775105,3030,3030,3030,3030,0
20231220,164700,225775105,3030,3030,3030,3030,0
20231220,164600,225775105,3030,3030,3030,3030,0
20231220,164500,225775105,3030,3030,3030,3030,0
20231220,164400,225775105,3030,3030,3030,3030,0
20231220,164300,225775105,3030,3030,3030,3030,3238
20231220,164200,225775105,3030,3030,3030,3030,0
20231220,164100,225775105,3030,3030,3030,3030,0
20231220,164000,225775105,3030,3030,3030,3030,0
20231220,163900,225775105,3030,3030,3030,3030,0
20231220,163800,225775105,3030,3030,3030,3030,0
20231220,163700,225775105,3030,3030,3030,3030,0
20231220,163600,225775105,3030,3030,3030,3030,0
20231220,163500,225775105,3030,3030,3030,3030,0
20231220,163400,225775105,3030,3030,3030,3030,0
20231220,163300,225775105,3030,3030,3030,3030,0
20231220,163200,225775105,3030,3030,3030,3030,0
20231220,163100,225775105,3030,3030,3030,3030,0
20231220,163000,225775105,3030,3030,3030,3030,0
20231220,162900,225775105,3030,3030,3030,3030,0
20231220,162800,225775105,3030,3030,3030,3030,0
20231220,162700,225775105,3030,3030,3030,3030,0
20231220,162600,225775105,3030,3030,3030,3030,0
20231220,162500,225775105,3030,3030,3030,3030,0
20231220,162400,225775105,3030,3030,3030,3030,0
20231220,162300,225775105,3030,3030,3030,3030,0
20231220,162200,225775105,3030,3030,3030,3030,0
20231220,162100,225775105,3030,3030,3030,3030,0
20231220,162000,225775105,3030,3030,3030,3030,0
20231220,161900,225775105,3030,3030,3030,3030,0
20231220,161800,225775105,3030,3030,3030,3030,0
20231220,161700,225775105,3030,3030,3030,3030,0
20231220,161600,225775105,3030,3030,3030,3030,0
20231220,161500,225775105,3030,3030,3030,3030,0
20231220,161400,225775105,3030,3030,3030,3030,0
20231220,161300,225775105,3030,3030,3030,3030,3238
20231220,161200,225775105,3030,3030,3030,3030,0
20231220,161100,225775105,3030,3030,3030,3030,0
20231220,161000,225775105,3030,3030,3030,3030,0
20231220,160900,225775105,3030,3030,3030,3030,0
20231220,160800,225775105,3030,3030,3030,3030,0
20231220,160700,225775105,3030,3030,3030,3030,0
20231220,160600,225775105,3030,3030,3030,3030,0
20231220,160500,225775105,3030,3030,3030,3030,0
20231220,160400,225775105,3030,3030,3030,3030,0
20231220,160300,225775105,3030,3030,3030,3030,0
20231220,160200,225775105,3030,3030,3030,3030,0
20231220,160100,225775105,3030,3030,3030,3030,0
20231220,160000,225775105,3030,3030,3030,3030,0
20231220,155900,225775105,3030,3030,3030,3030,0
20231220,155800,225775105,3030,3030,3030,3030,0
20231220,155700,225775105,3030,3030,3030,3030,0
20231220,155600,225775105,3030,3030,3030,3030,0
20231220,155500,225775105,3030,3030,3030,3030,0
20231220,155400,225775105,3030,3030,3030,3030,0
20231220,155300,225775105,3030,3030,3030,3030,0
20231220,155200,225775105,3030,3030,3030,3030,0
20231220,155100,225775105,3030,3030,3030,3030,0
20231220,155000,225775105,3030,3030,3030,3030,0
20231220,154900,225775105,3030,3030,3030,3030,0
20231220,154800,225775105,3030,3030,3030,3030,0
20231220,154700,225775105,3030,3030,3030,3030,0
20231220,154600,225775105,3030,3030,3030,3030,0
20231220,154500,225775105,3030,3030,3030,3030,0
20231220,154400,225775105,3030,3030,3030,3030,0
20231220,154300,225775105,3030,3030,3030,3030,3238
20231220,154200,225775105,3030,3030,3030,3030,0
20231220,154100,225775105,3030,3030,3030,3030,0
20231220,154000,225775105,3030,3030,3030,3030,0
20231220,153900,225775105,3030,3030,3030,3030,0
20231220,153800,225775105,3030,3030,3030,3030,0
20231220,153700,225775105,3030,3030,3030,3030,0
20231220,153600,225775105,3030,3030,3030,3030,0
20231220,153500,225775105,3030,3030,3030,3030,0
20231220,153400,225775105,3030,3030,3030,3030,0
20231220,153300,225775105,3030,3030,3030,3030,0
20231220,153200,225775105,3030,3030,3030,3030,0
20231220,153100,225775105,3030,3030,3030,3030,0
20231220,153000,225775105,3030,3030,3030,3030,3238
20231220,152900,215963965,3030,3030,3030,3030,0
20231220,152800,215963965,3030,3030,3030,3030,0
20231220,152700,215963965,3030,3030,3030,3030,0
20231220,152600,215963965,3030,3030,3030,3030,0
20231220,152500,215963965,3030,3030,3030,3030,0
20231220,152400,215963965,3030,3030,3030,3030,0
20231220,152300,215963965,3030,3030,3030,3030,0
20231220,152200,215963965,3030,3030,3030,3030,0
20231220,152100,215963965,3030,3030,3030,3030,0
20231220,152000,215963965,3030,3030,3030,3030,0
20231220,151900,215963965,3030,3075,3075,3030,41
20231220,151800,215837935,3075,3075,3075,3025,138
20231220,151700,215416305,3075,3075,3075,3075,0
20231220,151600,215416305,3075,3060,3080,3060,360
20231220,151500,214312755,3060,3060,3060,3055,81
20231220,151400,214064955,3060,3055,3060,3055,130
20231220,151300,213667250,3070,3015,3070,3015,522
20231220,151200,212086465,3000,3000,3000,3000,3198
20231220,151100,202492465,3000,3000,3000,2990,1200
20231220,151000,198902465,3000,3000,3000,3000,100
20231220,150900,198602465,3000,2995,3000,2990,2232
20231220,150800,191920400,3000,3000,3000,3000,1000
20231220,150700,188920400,3000,3000,3000,3000,23
20231220,150600,188851400,3000,3000,3000,3000,28
20231220,150500,188767400,3000,3000,3000,3000,120
20231220,150400,188407400,3000,3000,3000,3000,2206
20231220,150300,181789400,3000,2995,3000,2995,2136
20231220,150200,175381415,3000,3000,3000,3000,5
20231220,150100,175366415,3000,3000,3000,3000,12
20231220,150000,175330415,3000,3000,3000,3000,77
20231220,145900,175099415,3000,3000,3000,3000,2814
20231220,145800,166657415,3000,3000,3000,3000,139
20231220,145700,166240415,3000,3000,3000,3000,10
20231220,145600,166210415,3000,3000,3000,3000,13
20231220,145500,166171415,3000,3000,3000,3000,0
20231220,145400,166171415,3000,3000,3000,3000,11
20231220,145300,166138415,3000,3000,3000,3000,1
20231220,145200,166135415,3000,3000,3000,3000,6
20231220,145100,166117415,3000,3000,3000,3000,17
20231220,145000,166066415,3000,3000,3000,3000,7
20231220,144900,166045415,3000,3000,3000,3000,51
20231220,144800,165892415,3000,3000,3000,3000,22
20231220,144700,165826415,3000,2995,3000,2995,32
20231220,144600,165730515,3000,3000,3000,3000,5
20231220,144500,165715515,3000,3000,3000,3000,0
20231220,144400,165715515,3000,3000,3000,3000,11
20231220,144300,165682515,3000,3000,3000,3000,353
20231220,144200,164623515,3000,3000,3000,3000,444
20231220,144100,163291515,3000,3000,3000,3000,32
20231220,144000,163195515,3000,3000,3000,2995,729
20231220,143900,161009515,3000,3000,3000,3000,25
20231220,143800,160934515,3000,3000,3000,3000,0
20231220,143700,160934515,3000,3000,3000,3000,15
20231220,143600,160889515,3000,3000,3000,2995,1010
20231220,143500,157864015,3000,3000,3000,3000,1
20231220,143400,157861015,3000,3000,3000,3000,10
20231220,143300,157831015,3000,3000,3000,3000,1
20231220,143200,157828015,3000,3000,3000,3000,130
20231220,143100,157438015,3000,3000,3000,3000,1
20231220,143000,157435015,3000,3000,3000,3000,1
20231220,142900,157432015,3000,3000,3000,3000,2
20231220,142800,157426015,3000,3000,3000,3000,11
20231220,142700,157393015,3000,2995,3000,2995,858
20231220,142600,154823205,2995,3000,3000,2995,736
20231220,142500,152616205,3000,3000,3000,3000,115
20231220,142400,152271205,3000,3000,3000,3000,100
20231220,142300,151971205,3000,3000,3000,3000,0
20231220,142200,151971205,3000,3000,3000,3000,13
20231220,142100,151932205,3000,3000,3000,3000,17
20231220,142000,151881205,3000,3000,3000,3000,97
20231220,141900,151590205,3000,3000,3000,3000,1273
20231220,141800,147771205,3000,3000,3000,3000,1207
20231220,141700,144150205,3000,3000,3000,3000,1631
20231220,141600,139257205,3000,3000,3000,3000,885
20231220,141500,136602205,3000,3000,3000,3000,0
20231220,141400,136602205,3000,3000,3000,3000,3
20231220,141300,136593205,3000,3000,3000,3000,2
20231220,141200,136587205,3000,3000,3000,3000,2
20231220,141100,136581205,3000,3000,3000,3000,561
20231220,141000,134898205,3000,3000,3000,3000,1
20231220,140900,134895205,3000,3000,3000,3000,45
20231220,140800,134760205,3000,3000,3000,3000,2
20231220,140700,134754205,3000,3000,3000,3000,1
20231220,140600,134751205,3000,3000,3000,3000,1
20231220,140500,134748205,3000,3000,3000,3000,373
20231220,140400,133629205,3000,3000,3000,3000,40
20231220,140300,133509205,3000,3000,3000,3000,30
20231220,140200,133419205,3000,3000,3000,3000,0
20231220,140100,133419205,3000,3000,3000,3000,25
20231220,140000,133344205,3000,3000,3000,3000,469
20231220,135900,131937205,3000,3000,3000,3000,195
20231220,135800,131352205,3000,3000,3000,3000,1173
20231220,135700,127833205,3000,3000,3000,3000,102
20231220,135600,127527205,3000,3000,3000,3000,6
20231220,135500,127509205,3000,3000,3000,3000,50
20231220,135400,127359205,3000,3000,3000,3000,30
20231220,135300,127269205,3000,3000,3000,3000,11
20231220,135200,127236205,3000,3000,3000,3000,62
20231220,135100,127050205,3000,3000,3000,3000,161
20231220,135000,126567205,2995,2995,2995,2995,0
20231220,134900,126567205,2995,2995,2995,2995,1000
20231220,134800,123572205,3000,3000,3000,3000,2
20231220,134700,123566205,3000,3000,3000,3000,1
20231220,134600,123563205,3000,3000,3000,2995,3
20231220,134500,123554210,3000,3000,3000,3000,3
20231220,134400,123545210,3000,3000,3000,3000,1110
20231220,134300,120215210,3000,3000,3000,3000,3
20231220,134200,120206210,3000,3000,3000,3000,674
20231220,134100,118184210,3000,3000,3000,3000,334
20231220,134000,117182210,3000,3000,3000,3000,3
20231220,133900,117173210,3000,3000,3000,3000,1
20231220,133800,117170210,3000,3000,3000,3000,1
20231220,133700,117167210,3000,3000,3000,3000,1
20231220,133600,117164210,3000,3000,3000,3000,2
20231220,133500,117158210,3000,3000,3000,3000,1
20231220,133400,117155210,3000,3000,3000,3000,24
20231220,133300,117083210,3000,3000,3000,3000,2
20231220,133200,117077210,3000,3000,3000,3000,5
20231220,133100,117062210,3000,3000,3000,3000,162
20231220,133000,116576210,3000,3000,3000,3000,6
20231220,132900,116558210,3000,3000,3000,3000,88
20231220,132800,116294210,3000,3000,3000,3000,52
20231220,132700,116138210,3000,3000,3000,3000,73
20231220,132600,115919210,3000,3000,3000,3000,5
20231220,132500,115904210,3000,3000,3000,3000,13
20231220,132400,115865210,3000,3000,3000,3000,1
20231220,132300,115862210,3000,3000,3000,3000,2
20231220,132200,115856210,3000,3000,3000,3000,3
20231220,132100,115847210,3000,3000,3000,3000,4
20231220,132000,115835210,3000,3000,3000,3000,2
20231220,131900,115829210,3000,3000,3000,3000,0
20231220,131800,115829210,3000,3000,3000,3000,12
20231220,131700,115793210,3000,3000,3000,3000,103
20231220,131600,115484210,3000,3000,3000,3000,1
20231220,131500,115481210,3000,3000,3000,3000,133
20231220,131400,115082210,3000,3000,3000,3000,1
20231220,131300,115079210,3000,3000,3000,3000,52
20231220,131200,114923210,3000,3000,3000,3000,2
20231220,131100,114917210,3000,3000,3000,2995,1136
20231220,131000,111514875,3000,3000,3000,3000,52
20231220,130900,111358875,3000,3000,3000,3000,214
20231220,130800,110716875,3000,3000,3000,3000,10
20231220,130700,110686875,2995,2995,2995,2995,0
20231220,130600,110686875,2995,3000,3000,2995,21
20231220,130500,110623880,2995,2995,2995,2995,0
20231220,130400,110623880,2995,2995,2995,2995,0
20231220,130300,110623880,2995,3000,3000,2995,1482
20231220,130200,106179105,3000,3000,3000,3000,0
20231220,130100,106179105,3000,3000,3000,3000,300
20231220,130000,105279105,3000,3030,3030,3000,6000
20231220,125900,87260175,3040,3040,3040,3040,1
20231220,125800,87257135,3040,3040,3040,3040,0
20231220,125700,87257135,3040,3040,3040,3040,0
20231220,125600,87257135,3040,3040,3040,3040,0
20231220,125500,87257135,3040,3040,3040,3040,10
20231220,125400,87226735,3030,3030,3030,3030,100
20231220,125300,86923735,3040,3040,3040,3040,0
20231220,125200,86923735,3040,3040,3040,3040,0
20231220,125100,86923735,3040,3040,3040,3040,1
20231220,125000,86920695,3040,3040,3040,3040,6
20231220,124900,86902455,3030,3040,3040,3030,101
20231220,124800,86596415,3040,3040,3040,3040,199
20231220,124700,85991455,3040,3040,3040,3040,0
20231220,124600,85991455,3040,3040,3040,3040,1
20231220,124500,85988415,3035,3035,3035,3035,0
20231220,124400,85988415,3035,3035,3035,3035,0
20231220,124300,85988415,3035,3035,3035,3035,60
20231220,124200,85806315,3035,3035,3035,3035,0
20231220,124100,85806315,3035,3035,3035,3035,0
20231220,124000,85806315,3035,3035,3035,3035,0
20231220,123900,85806315,3035,3035,3035,3035,0
20231220,123800,85806315,3035,3035,3035,3035,1
20231220,123700,85803280,3035,3035,3035,3035,1
20231220,123600,85800245,3040,3040,3040,3040,0
20231220,123500,85800245,3040,3030,3040,3030,427
20231220,123400,84506425,3030,3030,3030,3030,0
20231220,123300,84506425,3030,3025,3030,3000,5170
20231220,123200,68964165,3025,3025,3025,3025,0
20231220,123100,68964165,3025,3025,3025,3025,0
20231220,123000,68964165,3025,3025,3025,3025,0
20231220,122900,68964165,3025,3025,3025,3025,0
20231220,122800,68964165,3025,3025,3025,3025,0
20231220,122700,68964165,3025,3025,3025,3025,0
20231220,122600,68964165,3025,3025,3025,3025,0
20231220,122500,68964165,3025,3025,3025,3025,0
20231220,122400,68964165,3025,3030,3030,3025,708
20231220,122300,66821425,3035,3035,3035,3035,0
20231220,122200,66821425,3035,3035,3035,3035,0
20231220,122100,66821425,3035,3035,3035,3035,0
20231220,122000,66821425,3035,3035,3035,3035,0
20231220,121900,66821425,3035,3015,3035,3015,431
20231220,121800,65521940,3015,3015,3015,3015,0
20231220,121700,65521940,3015,3015,3015,3015,350
20231220,121600,64466690,3035,3035,3035,3035,0
20231220,121500,64466690,3035,3035,3035,3035,0
20231220,121400,64466690,3035,3035,3035,3035,8
20231220,121300,64442410,3035,3035,3035,3035,10
20231220,121200,64412060,3035,3035,3035,3035,0
20231220,121100,64412060,3035,3035,3035,3035,600
20231220,121000,62591060,3035,3035,3035,3035,0
20231220,120900,62591060,3035,3035,3035,3035,10
20231220,120800,62560710,3035,3025,3035,3025,190
20231220,120700,61985890,3025,3025,3025,3025,10
20231220,120600,61955640,3020,3020,3020,3020,107
20231220,120500,61632500,3025,3025,3025,3025,10
20231220,120400,61602250,3025,3025,3025,3020,1038
20231220,120300,58467425,3035,3035,3035,3035,0
20231220,120200,58467425,3035,3035,3035,3035,0
20231220,120100,58467425,3035,3035,3035,3035,0
20231220,120000,58467425,3035,3035,3035,3035,0
20231220,115900,58467425,3035,3035,3035,3035,10
20231220,115800,58437075,3035,3035,3035,3035,10
20231220,115700,58406725,3035,3035,3035,3035,0
20231220,115600,58406725,3035,3035,3035,3035,10
20231220,115500,58376375,3035,3035,3035,3035,0
20231220,115400,58376375,3035,3035,3035,3035,32
20231220,115300,58279255,3035,3035,3035,3035,0
20231220,115200,58279255,3035,3035,3035,3035,10
20231220,115100,58248905,3040,3040,3040,3040,10
20231220,115000,58218505,3040,3040,3040,3000,5010
20231220,114900,43130465,3045,3045,3045,3045,10
20231220,114800,43100015,3040,3040,3040,3040,280
20231220,114700,42248815,3045,3045,3045,3045,980
20231220,114600,39264715,3050,3050,3050,3050,125
20231220,114500,38883465,3055,3060,3060,3055,21
20231220,114400,38819260,3060,3060,3060,3060,5
20231220,114300,38803960,3070,3070,3070,3070,0
20231220,114200,38803960,3070,3070,3070,3070,0
20231220,114100,38803960,3070,3070,3070,3070,0
20231220,114000,38803960,3070,3070,3070,3070,0
20231220,113900,38803960,3070,3070,3070,3070,0
20231220,113800,38803960,3070,3070,3070,3070,10
20231220,113700,38773260,3065,3065,3065,3065,0
20231220,113600,38773260,3065,3065,3065,3065,0
20231220,113500,38773260,3065,3065,3065,3065,0
20231220,113400,38773260,3065,3065,3070,3065,62
20231220,113300,38582930,3070,3070,3070,3070,0
20231220,113200,38582930,3070,3070,3070,3070,0
20231220,113100,38582930,3070,3070,3070,3070,0
20231220,113000,38582930,3070,3070,3070,3070,0
20231220,112900,38582930,3070,3070,3070,3070,0
20231220,112800,38582930,3070,3070,3070,3070,0
20231220,112700,38582930,3070,3070,3070,3070,0
20231220,112600,38582930,3070,3070,3070,3070,0
20231220,112500,38582930,3070,3070,3070,3070,0
20231220,112400,38582930,3070,3070,3070,3070,0
20231220,112300,38582930,3070,3070,3070,3070,7
20231220,112200,38561440,3070,3070,3070,3070,0
20231220,112100,38561440,3070,3070,3070,3070,0
20231220,112000,38561440,3070,3070,3070,3070,0
20231220,111900,38561440,3070,3070,3070,3070,0
20231220,111800,38561440,3070,3070,3070,3070,0
20231220,111700,38561440,3070,3070,3070,3070,0
20231220,111600,38561440,3070,3070,3070,3070,0
20231220,111500,38561440,3070,3070,3070,3070,0
20231220,111400,38561440,3070,3070,3070,3070,0
20231220,111300,38561440,3070,3070,3070,3070,0
20231220,111200,38561440,3070,3070,3070,3070,10
20231220,111100,38530740,3070,3070,3070,3070,0
20231220,111000,38530740,3070,3070,3070,3070,0
20231220,110900,38530740,3070,3070,3070,3070,10
20231220,110800,38500040,3050,3050,3050,3050,0
20231220,110700,38500040,3050,3050,3050,3050,0
20231220,110600,38500040,3050,3050,3050,3050,0
20231220,110500,38500040,3050,3070,3070,3050,490
20231220,110400,37002140,3075,3075,3075,3075,0
20231220,110300,37002140,3075,3075,3075,3075,0
20231220,110200,37002140,3075,3075,3075,3075,0
20231220,110100,37002140,3075,3075,3075,3075,0
20231220,110000,37002140,3075,3075,3075,3075,0
20231220,105900,37002140,3075,3075,3075,3075,0
20231220,105800,37002140,3075,3075,3075,3075,0
20231220,105700,37002140,3075,3075,3075,3075,0
20231220,105600,37002140,3075,3075,3075,3075,0
20231220,105500,37002140,3075,3075,3075,3075,0
20231220,105400,37002140,3075,3075,3075,3075,5
20231220,105300,36986765,3075,3075,3075,3075,7
20231220,105200,36965240,3080,3080,3080,3080,0
20231220,105100,36965240,3080,3065,3080,3065,510
20231220,105000,35399595,3070,3055,3070,3055,551
20231220,104900,33715525,3055,3055,3055,3055,20
20231220,104800,33654425,3060,3060,3060,3060,0
20231220,104700,33654425,3060,3060,3060,3060,20
20231220,104600,33593225,3060,3060,3060,3060,10
20231220,104500,33562625,3060,3060,3060,3060,70
20231220,104400,33348425,3060,3060,3060,3060,10
20231220,104300,33317825,3060,3065,3070,3015,2419
20231220,104200,25990240,3065,3065,3065,3065,10
20231220,104100,25959590,3080,3080,3080,3080,0
20231220,104000,25959590,3080,3080,3080,3080,0
20231220,103900,25959590,3080,3080,3080,3080,0
20231220,103800,25959590,3080,3080,3080,3080,0
20231220,103700,25959590,3080,3080,3080,3080,0
20231220,103600,25959590,3080,3080,3080,3080,0
20231220,103500,25959590,3080,3080,3080,3080,0
20231220,103400,25959590,3080,3080,3080,3080,0
20231220,103300,25959590,3080,3080,3080,3080,0
20231220,103200,25959590,3080,3080,3080,3080,0
20231220,103100,25959590,3080,3080,3080,3080,0
20231220,103000,25959590,3080,3080,3080,3080,1
20231220,102900,25956510,3020,3075,3075,3020,3200
20231220,102800,16233365,3095,3095,3095,3095,10
20231220,102700,16202415,3095,3095,3095,3095,0
20231220,102600,16202415,3095,3095,3095,3095,0
20231220,102500,16202415,3095,3095,3095,3095,0
20231220,102400,16202415,3095,3095,3095,3095,0
20231220,102300,16202415,3095,3095,3095,3095,0
20231220,102200,16202415,3095,3095,3095,3095,10
20231220,102100,16171465,3095,3095,3095,3095,0
20231220,102000,16171465,3095,3095,3095,3095,0
20231220,101900,16171465,3095,3090,3095,3090,30
20231220,101800,16078755,3095,3095,3095,3095,0
20231220,101700,16078755,3095,3085,3095,3085,70
20231220,101600,15862315,3085,3085,3085,3085,0
20231220,101500,15862315,3085,3085,3085,3085,10
20231220,101400,15831465,3075,3075,3075,3075,1
20231220,101300,15828390,3085,3085,3090,3085,33
20231220,101200,15726535,3080,3080,3080,3080,0
20231220,101100,15726535,3080,3080,3080,3080,2
20231220,101000,15720375,3070,3070,3070,3070,0
20231220,100900,15720375,3070,3070,3070,3070,0
20231220,100800,15720375,3070,3070,3070,3070,0
20231220,100700,15720375,3070,3070,3070,3070,0
20231220,100600,15720375,3070,3070,3070,3070,779
20231220,100500,13328845,3065,3105,3105,3065,551
20231220,100400,11636100,3105,3105,3105,3105,0
20231220,100300,11636100,3105,3105,3105,3105,0
20231220,100200,11636100,3105,3105,3105,3105,0
20231220,100100,11636100,3105,3105,3105,3105,0
20231220,100000,11636100,3105,3105,3105,3105,0
20231220,095900,11636100,3105,3105,3105,3105,0
20231220,095800,11636100,3105,3105,3105,3105,0
20231220,095700,11636100,3105,3105,3105,3105,0
20231220,095600,11636100,3105,3105,3105,3105,0
20231220,095500,11636100,3105,3105,3105,3105,0
20231220,095400,11636100,3105,3105,3105,3105,35
20231220,095300,11527425,3105,3105,3105,3105,0
20231220,095200,11527425,3105,3105,3105,3105,0
20231220,095100,11527425,3105,3105,3105,3105,0
20231220,095000,11527425,3105,3105,3105,3105,0
20231220,094900,11527425,3105,3105,3105,3105,1
20231220,094800,11524320,3075,3105,3105,3075,2
20231220,094700,11518140,3105,3105,3105,3105,10
20231220,094600,11487090,3110,3110,3110,3110,0
20231220,094500,11487090,3110,3100,3110,3100,100
20231220,094400,11176600,3110,3110,3110,3110,0
20231220,094300,11176600,3110,3110,3110,3110,0
20231220,094200,11176600,3110,3110,3110,3110,0
20231220,094100,11176600,3110,3110,3110,3110,0
20231220,094000,11176600,3110,3105,3110,3105,1121
20231220,093900,7695845,3105,3095,3105,3095,510
20231220,093800,6112360,3095,3095,3095,3095,5
20231220,093700,6096885,3105,3105,3105,3105,112
20231220,093600,5749125,3105,3095,3105,3095,50
20231220,093500,5594005,3095,3095,3095,3095,0
20231220,093400,5594005,3095,3100,3100,3095,18
20231220,093300,5538220,3105,3100,3105,3095,150
20231220,093200,5072990,3100,3100,3100,3100,10
20231220,093100,5041990,3100,3100,3100,3100,0
20231220,093000,5041990,3100,3100,3100,3100,0
20231220,092900,5041990,3100,3100,3100,3100,10
20231220,092800,5010990,3100,3100,3100,3100,0
20231220,092700,5010990,3100,3100,3100,3100,0
20231220,092600,5010990,3100,3090,3100,3090,20
20231220,092500,4949160,3075,3075,3075,3075,0
20231220,092400,4949160,3075,3075,3075,3075,0
20231220,092300,4949160,3075,3075,3075,3075,86
20231220,092200,4684710,3075,3075,3075,3075,0
20231220,092100,4684710,3075,3075,3075,3075,52
20231220,092000,4524810,3095,3095,3095,3095,50
20231220,091900,4370060,3095,3095,3095,3095,0
20231220,091800,4370060,3095,3095,3095,3095,10
20231220,091700,4339110,3095,3090,3095,3090,10
20231220,091600,4308180,3100,3095,3100,3095,10
20231220,091500,4277200,3100,3100,3100,3100,110
20231220,091400,3936200,3095,3095,3095,3095,0
20231220,091300,3936200,3095,3095,3095,3095,1
20231220,091200,3933105,3075,3075,3075,3075,1
20231220,091100,3930030,3100,3100,3100,3100,10
20231220,091000,3899030,3090,3090,3090,3090,0
20231220,090900,3899030,3090,3090,3090,3090,2
20231220,090800,3892850,3080,3080,3080,3080,2
20231220,090700,3886690,3070,3070,3070,3065,520
20231220,090600,2290340,3070,3065,3070,3050,102
20231220,090500,1977720,3065,3065,3065,3060,384
20231220,090400,802525,3070,3070,3070,3070,0
20231220,090300,802525,3070,3070,3070,3070,0
20231220,090200,802525,3070,3070,3105,3070,127
20231220,090100,409590,3070,3090,3090,3070,9
20231220,090000,381900,3095,3105,3105,3095,123