KissMeData/131030/min/candle-20231220.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231220,201400,129270890,5050,5050,5050,5050,3319
20231220,201300,129270890,5050,5050,5050,5050,0
20231220,201200,129270890,5050,5050,5050,5050,0
20231220,201100,129270890,5050,5050,5050,5050,0
20231220,201000,129270890,5050,5050,5050,5050,0
20231220,200900,129270890,5050,5050,5050,5050,0
20231220,200800,129270890,5050,5050,5050,5050,0
20231220,200700,129270890,5050,5050,5050,5050,0
20231220,200600,129270890,5050,5050,5050,5050,0
20231220,200500,129270890,5050,5050,5050,5050,0
20231220,200400,129270890,5050,5050,5050,5050,0
20231220,200300,129270890,5050,5050,5050,5050,0
20231220,200200,129270890,5050,5050,5050,5050,0
20231220,200100,129270890,5050,5050,5050,5050,0
20231220,200000,129270890,5050,5050,5050,5050,0
20231220,195900,129270890,5050,5050,5050,5050,0
20231220,195800,129270890,5050,5050,5050,5050,0
20231220,195700,129270890,5050,5050,5050,5050,0
20231220,195600,129270890,5050,5050,5050,5050,0
20231220,195500,129270890,5050,5050,5050,5050,0
20231220,195400,129270890,5050,5050,5050,5050,0
20231220,195300,129270890,5050,5050,5050,5050,0
20231220,195200,129270890,5050,5050,5050,5050,0
20231220,195100,129270890,5050,5050,5050,5050,0
20231220,195000,129270890,5050,5050,5050,5050,0
20231220,194900,129270890,5050,5050,5050,5050,0
20231220,194800,129270890,5050,5050,5050,5050,0
20231220,194700,129270890,5050,5050,5050,5050,0
20231220,194600,129270890,5050,5050,5050,5050,0
20231220,194500,129270890,5050,5050,5050,5050,0
20231220,194400,129270890,5050,5050,5050,5050,3319
20231220,194300,129270890,5050,5050,5050,5050,0
20231220,194200,129270890,5050,5050,5050,5050,0
20231220,194100,129270890,5050,5050,5050,5050,0
20231220,194000,129270890,5050,5050,5050,5050,0
20231220,193900,129270890,5050,5050,5050,5050,0
20231220,193800,129270890,5050,5050,5050,5050,0
20231220,193700,129270890,5050,5050,5050,5050,0
20231220,193600,129270890,5050,5050,5050,5050,0
20231220,193500,129270890,5050,5050,5050,5050,0
20231220,193400,129270890,5050,5050,5050,5050,0
20231220,193300,129270890,5050,5050,5050,5050,0
20231220,193200,129270890,5050,5050,5050,5050,0
20231220,193100,129270890,5050,5050,5050,5050,0
20231220,193000,129270890,5050,5050,5050,5050,0
20231220,192900,129270890,5050,5050,5050,5050,0
20231220,192800,129270890,5050,5050,5050,5050,0
20231220,192700,129270890,5050,5050,5050,5050,0
20231220,192600,129270890,5050,5050,5050,5050,0
20231220,192500,129270890,5050,5050,5050,5050,0
20231220,192400,129270890,5050,5050,5050,5050,0
20231220,192300,129270890,5050,5050,5050,5050,0
20231220,192200,129270890,5050,5050,5050,5050,0
20231220,192100,129270890,5050,5050,5050,5050,0
20231220,192000,129270890,5050,5050,5050,5050,0
20231220,191900,129270890,5050,5050,5050,5050,0
20231220,191800,129270890,5050,5050,5050,5050,0
20231220,191700,129270890,5050,5050,5050,5050,0
20231220,191600,129270890,5050,5050,5050,5050,0
20231220,191500,129270890,5050,5050,5050,5050,0
20231220,191400,129270890,5050,5050,5050,5050,3319
20231220,191300,129270890,5050,5050,5050,5050,0
20231220,191200,129270890,5050,5050,5050,5050,0
20231220,191100,129270890,5050,5050,5050,5050,0
20231220,191000,129270890,5050,5050,5050,5050,0
20231220,190900,129270890,5050,5050,5050,5050,0
20231220,190800,129270890,5050,5050,5050,5050,0
20231220,190700,129270890,5050,5050,5050,5050,0
20231220,190600,129270890,5050,5050,5050,5050,0
20231220,190500,129270890,5050,5050,5050,5050,0
20231220,190400,129270890,5050,5050,5050,5050,0
20231220,190300,129270890,5050,5050,5050,5050,0
20231220,190200,129270890,5050,5050,5050,5050,0
20231220,190100,129270890,5050,5050,5050,5050,0
20231220,190000,129270890,5050,5050,5050,5050,0
20231220,185900,129270890,5050,5050,5050,5050,0
20231220,185800,129270890,5050,5050,5050,5050,0
20231220,185700,129270890,5050,5050,5050,5050,0
20231220,185600,129270890,5050,5050,5050,5050,0
20231220,185500,129270890,5050,5050,5050,5050,0
20231220,185400,129270890,5050,5050,5050,5050,0
20231220,185300,129270890,5050,5050,5050,5050,0
20231220,185200,129270890,5050,5050,5050,5050,0
20231220,185100,129270890,5050,5050,5050,5050,0
20231220,185000,129270890,5050,5050,5050,5050,0
20231220,184900,129270890,5050,5050,5050,5050,0
20231220,184800,129270890,5050,5050,5050,5050,0
20231220,184700,129270890,5050,5050,5050,5050,0
20231220,184600,129270890,5050,5050,5050,5050,0
20231220,184500,129270890,5050,5050,5050,5050,0
20231220,184400,129270890,5050,5050,5050,5050,3319
20231220,184300,129270890,5050,5050,5050,5050,0
20231220,184200,129270890,5050,5050,5050,5050,0
20231220,184100,129270890,5050,5050,5050,5050,0
20231220,184000,129270890,5050,5050,5050,5050,0
20231220,183900,129270890,5050,5050,5050,5050,0
20231220,183800,129270890,5050,5050,5050,5050,0
20231220,183700,129270890,5050,5050,5050,5050,0
20231220,183600,129270890,5050,5050,5050,5050,0
20231220,183500,129270890,5050,5050,5050,5050,0
20231220,183400,129270890,5050,5050,5050,5050,0
20231220,183300,129270890,5050,5050,5050,5050,0
20231220,183200,129270890,5050,5050,5050,5050,0
20231220,183100,129270890,5050,5050,5050,5050,0
20231220,183000,129270890,5050,5050,5050,5050,0
20231220,182900,129270890,5050,5050,5050,5050,0
20231220,182800,129270890,5050,5050,5050,5050,0
20231220,182700,129270890,5050,5050,5050,5050,0
20231220,182600,129270890,5050,5050,5050,5050,0
20231220,182500,129270890,5050,5050,5050,5050,0
20231220,182400,129270890,5050,5050,5050,5050,0
20231220,182300,129270890,5050,5050,5050,5050,0
20231220,182200,129270890,5050,5050,5050,5050,0
20231220,182100,129270890,5050,5050,5050,5050,0
20231220,182000,129270890,5050,5050,5050,5050,0
20231220,181900,129270890,5050,5050,5050,5050,0
20231220,181800,129270890,5050,5050,5050,5050,0
20231220,181700,129270890,5050,5050,5050,5050,0
20231220,181600,129270890,5050,5050,5050,5050,0
20231220,181500,129270890,5050,5050,5050,5050,0
20231220,181400,129270890,5050,5050,5050,5050,3319
20231220,181300,129270890,5050,5050,5050,5050,0
20231220,181200,129270890,5050,5050,5050,5050,0
20231220,181100,129270890,5050,5050,5050,5050,0
20231220,181000,129270890,5050,5050,5050,5050,0
20231220,180900,129270890,5050,5050,5050,5050,0
20231220,180800,129270890,5050,5050,5050,5050,0
20231220,180700,129270890,5050,5050,5050,5050,0
20231220,180600,129270890,5050,5050,5050,5050,0
20231220,180500,129270890,5050,5050,5050,5050,0
20231220,180400,129270890,5050,5050,5050,5050,0
20231220,180300,129270890,5050,5050,5050,5050,0
20231220,180200,129270890,5050,5050,5050,5050,0
20231220,180100,129270890,5050,5050,5050,5050,0
20231220,180000,129270890,5050,5050,5050,5050,0
20231220,175900,129270890,5050,5050,5050,5050,0
20231220,175800,129270890,5050,5050,5050,5050,0
20231220,175700,129270890,5050,5050,5050,5050,0
20231220,175600,129270890,5050,5050,5050,5050,0
20231220,175500,129270890,5050,5050,5050,5050,0
20231220,175400,129270890,5050,5050,5050,5050,0
20231220,175300,129270890,5050,5050,5050,5050,0
20231220,175200,129270890,5050,5050,5050,5050,0
20231220,175100,129270890,5050,5050,5050,5050,0
20231220,175000,129270890,5050,5050,5050,5050,0
20231220,174900,129270890,5050,5050,5050,5050,0
20231220,174800,129270890,5050,5050,5050,5050,0
20231220,174700,129270890,5050,5050,5050,5050,0
20231220,174600,129270890,5050,5050,5050,5050,0
20231220,174500,129270890,5050,5050,5050,5050,0
20231220,174400,129270890,5050,5050,5050,5050,3319
20231220,174300,129270890,5050,5050,5050,5050,0
20231220,174200,129270890,5050,5050,5050,5050,0
20231220,174100,129270890,5050,5050,5050,5050,0
20231220,174000,129270890,5050,5050,5050,5050,0
20231220,173900,129270890,5050,5050,5050,5050,0
20231220,173800,129270890,5050,5050,5050,5050,0
20231220,173700,129270890,5050,5050,5050,5050,0
20231220,173600,129270890,5050,5050,5050,5050,0
20231220,173500,129270890,5050,5050,5050,5050,0
20231220,173400,129270890,5050,5050,5050,5050,0
20231220,173300,129270890,5050,5050,5050,5050,0
20231220,173200,129270890,5050,5050,5050,5050,0
20231220,173100,129270890,5050,5050,5050,5050,0
20231220,173000,129270890,5050,5050,5050,5050,0
20231220,172900,129270890,5050,5050,5050,5050,0
20231220,172800,129270890,5050,5050,5050,5050,0
20231220,172700,129270890,5050,5050,5050,5050,0
20231220,172600,129270890,5050,5050,5050,5050,0
20231220,172500,129270890,5050,5050,5050,5050,0
20231220,172400,129270890,5050,5050,5050,5050,0
20231220,172300,129270890,5050,5050,5050,5050,0
20231220,172200,129270890,5050,5050,5050,5050,0
20231220,172100,129270890,5050,5050,5050,5050,0
20231220,172000,129270890,5050,5050,5050,5050,0
20231220,171900,129270890,5050,5050,5050,5050,0
20231220,171800,129270890,5050,5050,5050,5050,0
20231220,171700,129270890,5050,5050,5050,5050,0
20231220,171600,129270890,5050,5050,5050,5050,0
20231220,171500,129270890,5050,5050,5050,5050,0
20231220,171400,129270890,5050,5050,5050,5050,3319
20231220,171300,129270890,5050,5050,5050,5050,0
20231220,171200,129270890,5050,5050,5050,5050,0
20231220,171100,129270890,5050,5050,5050,5050,0
20231220,171000,129270890,5050,5050,5050,5050,0
20231220,170900,129270890,5050,5050,5050,5050,0
20231220,170800,129270890,5050,5050,5050,5050,0
20231220,170700,129270890,5050,5050,5050,5050,0
20231220,170600,129270890,5050,5050,5050,5050,0
20231220,170500,129270890,5050,5050,5050,5050,0
20231220,170400,129270890,5050,5050,5050,5050,0
20231220,170300,129270890,5050,5050,5050,5050,0
20231220,170200,129270890,5050,5050,5050,5050,0
20231220,170100,129270890,5050,5050,5050,5050,0
20231220,170000,129270890,5050,5050,5050,5050,0
20231220,165900,129270890,5050,5050,5050,5050,0
20231220,165800,129270890,5050,5050,5050,5050,0
20231220,165700,129270890,5050,5050,5050,5050,0
20231220,165600,129270890,5050,5050,5050,5050,0
20231220,165500,129270890,5050,5050,5050,5050,0
20231220,165400,129270890,5050,5050,5050,5050,0
20231220,165300,129270890,5050,5050,5050,5050,0
20231220,165200,129270890,5050,5050,5050,5050,0
20231220,165100,129270890,5050,5050,5050,5050,0
20231220,165000,129270890,5050,5050,5050,5050,0
20231220,164900,129270890,5050,5050,5050,5050,0
20231220,164800,129270890,5050,5050,5050,5050,0
20231220,164700,129270890,5050,5050,5050,5050,0
20231220,164600,129270890,5050,5050,5050,5050,0
20231220,164500,129270890,5050,5050,5050,5050,0
20231220,164400,129270890,5050,5050,5050,5050,3319
20231220,164300,129270890,5050,5050,5050,5050,0
20231220,164200,129270890,5050,5050,5050,5050,0
20231220,164100,129270890,5050,5050,5050,5050,0
20231220,164000,129270890,5050,5050,5050,5050,0
20231220,163900,129270890,5050,5050,5050,5050,0
20231220,163800,129270890,5050,5050,5050,5050,0
20231220,163700,129270890,5050,5050,5050,5050,0
20231220,163600,129270890,5050,5050,5050,5050,0
20231220,163500,129270890,5050,5050,5050,5050,0
20231220,163400,129270890,5050,5050,5050,5050,0
20231220,163300,129270890,5050,5050,5050,5050,0
20231220,163200,129270890,5050,5050,5050,5050,0
20231220,163100,129270890,5050,5050,5050,5050,0
20231220,163000,129270890,5050,5050,5050,5050,0
20231220,162900,129270890,5050,5050,5050,5050,0
20231220,162800,129270890,5050,5050,5050,5050,0
20231220,162700,129270890,5050,5050,5050,5050,0
20231220,162600,129270890,5050,5050,5050,5050,0
20231220,162500,129270890,5050,5050,5050,5050,0
20231220,162400,129270890,5050,5050,5050,5050,0
20231220,162300,129270890,5050,5050,5050,5050,0
20231220,162200,129270890,5050,5050,5050,5050,0
20231220,162100,129270890,5050,5050,5050,5050,0
20231220,162000,129270890,5050,5050,5050,5050,0
20231220,161900,129270890,5050,5050,5050,5050,0
20231220,161800,129270890,5050,5050,5050,5050,0
20231220,161700,129270890,5050,5050,5050,5050,0
20231220,161600,129270890,5050,5050,5050,5050,0
20231220,161500,129270890,5050,5050,5050,5050,0
20231220,161400,129270890,5050,5050,5050,5050,3319
20231220,161300,129270890,5050,5050,5050,5050,0
20231220,161200,129270890,5050,5050,5050,5050,0
20231220,161100,129270890,5050,5050,5050,5050,0
20231220,161000,129270890,5050,5050,5050,5050,0
20231220,160900,129270890,5050,5050,5050,5050,0
20231220,160800,129270890,5050,5050,5050,5050,0
20231220,160700,129270890,5050,5050,5050,5050,0
20231220,160600,129270890,5050,5050,5050,5050,0
20231220,160500,129270890,5050,5050,5050,5050,0
20231220,160400,129270890,5050,5050,5050,5050,0
20231220,160300,129270890,5050,5050,5050,5050,0
20231220,160200,129270890,5050,5050,5050,5050,0
20231220,160100,129270890,5050,5050,5050,5050,0
20231220,160000,129270890,5050,5050,5050,5050,0
20231220,155900,129270890,5050,5050,5050,5050,0
20231220,155800,129270890,5050,5050,5050,5050,0
20231220,155700,129270890,5050,5050,5050,5050,0
20231220,155600,129270890,5050,5050,5050,5050,0
20231220,155500,129270890,5050,5050,5050,5050,0
20231220,155400,129270890,5050,5050,5050,5050,0
20231220,155300,129270890,5050,5050,5050,5050,0
20231220,155200,129270890,5050,5050,5050,5050,0
20231220,155100,129270890,5050,5050,5050,5050,0
20231220,155000,129270890,5050,5050,5050,5050,0
20231220,154900,129270890,5050,5050,5050,5050,0
20231220,154800,129270890,5050,5050,5050,5050,0
20231220,154700,129270890,5050,5050,5050,5050,0
20231220,154600,129270890,5050,5050,5050,5050,0
20231220,154500,129270890,5050,5050,5050,5050,0
20231220,154400,129270890,5050,5050,5050,5050,3319
20231220,154300,129270890,5050,5050,5050,5050,0
20231220,154200,129270890,5050,5050,5050,5050,0
20231220,154100,129270890,5050,5050,5050,5050,0
20231220,154000,129270890,5050,5050,5050,5050,0
20231220,153900,129270890,5050,5050,5050,5050,0
20231220,153800,129270890,5050,5050,5050,5050,0
20231220,153700,129270890,5050,5050,5050,5050,0
20231220,153600,129270890,5050,5050,5050,5050,0
20231220,153500,129270890,5050,5050,5050,5050,0
20231220,153400,129270890,5050,5050,5050,5050,0
20231220,153300,129270890,5050,5050,5050,5050,0
20231220,153200,129270890,5050,5050,5050,5050,0
20231220,153100,129270890,5050,5050,5050,5050,0
20231220,153000,129270890,5050,5050,5050,5050,3319
20231220,152900,112509940,5100,5100,5100,5100,0
20231220,152800,112509940,5100,5100,5100,5100,0
20231220,152700,112509940,5100,5100,5100,5100,0
20231220,152600,112509940,5100,5100,5100,5100,0
20231220,152500,112509940,5100,5100,5100,5100,0
20231220,152400,112509940,5100,5100,5100,5100,0
20231220,152300,112509940,5100,5100,5100,5100,0
20231220,152200,112509940,5100,5100,5100,5100,0
20231220,152100,112509940,5100,5100,5100,5100,0
20231220,152000,112509940,5100,5100,5100,5100,0
20231220,151900,112509940,5100,5100,5100,5100,26
20231220,151800,112377340,5100,5070,5100,5070,2
20231220,151700,112367170,5050,5050,5050,5050,0
20231220,151600,112367170,5050,5100,5100,5050,7000
20231220,151500,76855950,5110,5110,5110,5110,2
20231220,151400,76845730,5100,5100,5100,5100,0
20231220,151300,76845730,5100,5100,5100,5100,0
20231220,151200,76845730,5100,5100,5100,5100,0
20231220,151100,76845730,5100,5100,5100,5100,0
20231220,151000,76845730,5100,5100,5100,5100,0
20231220,150900,76845730,5100,5100,5100,5100,0
20231220,150800,76845730,5100,5110,5110,5100,7
20231220,150700,76809970,5110,5110,5110,5110,1
20231220,150600,76804860,5110,5110,5110,5110,200
20231220,150500,75782860,5110,5110,5110,5110,0
20231220,150400,75782860,5110,5110,5110,5110,0
20231220,150300,75782860,5110,5110,5110,5110,61
20231220,150200,75471150,5110,5110,5110,5110,0
20231220,150100,75471150,5110,5110,5110,5110,0
20231220,150000,75471150,5110,5110,5110,5110,0
20231220,145900,75471150,5110,5110,5110,5110,0
20231220,145800,75471150,5110,5110,5110,5110,0
20231220,145700,75471150,5110,5110,5110,5110,0
20231220,145600,75471150,5110,5100,5110,5100,102
20231220,145500,74950930,5100,5100,5100,5100,0
20231220,145400,74950930,5100,5100,5100,5100,0
20231220,145300,74950930,5100,5100,5100,5100,0
20231220,145200,74950930,5100,5100,5100,5100,0
20231220,145100,74950930,5100,5100,5100,5100,0
20231220,145000,74950930,5100,5100,5100,5100,100
20231220,144900,74440930,5100,5100,5100,5100,3
20231220,144800,74425630,5100,5100,5100,5100,0
20231220,144700,74425630,5100,5100,5100,5100,0
20231220,144600,74425630,5100,5100,5100,5100,0
20231220,144500,74425630,5100,5100,5100,5100,0
20231220,144400,74425630,5100,5100,5100,5100,103
20231220,144300,73900330,5100,5100,5100,5100,0
20231220,144200,73900330,5100,5100,5100,5100,19
20231220,144100,73803430,5110,5110,5110,5110,24
20231220,144000,73680790,5120,5120,5120,5120,0
20231220,143900,73680790,5120,5120,5120,5120,100
20231220,143800,73168790,5110,5110,5110,5110,70
20231220,143700,72811090,5110,5110,5110,5110,0
20231220,143600,72811090,5110,5110,5110,5110,0
20231220,143500,72811090,5110,5110,5110,5110,0
20231220,143400,72811090,5110,5110,5110,5110,0
20231220,143300,72811090,5110,5110,5110,5110,0
20231220,143200,72811090,5110,5110,5110,5110,0
20231220,143100,72811090,5110,5110,5110,5110,0
20231220,143000,72811090,5110,5110,5110,5110,0
20231220,142900,72811090,5110,5110,5110,5110,2
20231220,142800,72800870,5110,5110,5110,5110,0
20231220,142700,72800870,5110,5110,5110,5110,0
20231220,142600,72800870,5110,5110,5110,5110,5
20231220,142500,72775320,5120,5120,5120,5120,0
20231220,142400,72775320,5120,5120,5120,5120,8
20231220,142300,72734360,5120,5120,5120,5120,2
20231220,142200,72724120,5100,5100,5100,5100,0
20231220,142100,72724120,5100,5100,5100,5100,0
20231220,142000,72724120,5100,5100,5100,5100,0
20231220,141900,72724120,5100,5100,5100,5100,1
20231220,141800,72719020,5100,5100,5100,5100,0
20231220,141700,72719020,5100,5100,5100,5100,0
20231220,141600,72719020,5100,5100,5100,5100,0
20231220,141500,72719020,5100,5100,5100,5100,0
20231220,141400,72719020,5100,5100,5100,5100,0
20231220,141300,72719020,5100,5100,5100,5100,0
20231220,141200,72719020,5100,5100,5100,5100,0
20231220,141100,72719020,5100,5100,5100,5100,0
20231220,141000,72719020,5100,5100,5100,5100,0
20231220,140900,72719020,5100,5100,5100,5100,0
20231220,140800,72719020,5100,5100,5100,5100,0
20231220,140700,72719020,5100,5100,5100,5100,0
20231220,140600,72719020,5100,5100,5100,5100,0
20231220,140500,72719020,5100,5100,5100,5100,0
20231220,140400,72719020,5100,5100,5100,5100,0
20231220,140300,72719020,5100,5100,5100,5100,31
20231220,140200,72560920,5100,5100,5100,5100,0
20231220,140100,72560920,5100,5100,5100,5100,0
20231220,140000,72560920,5100,5100,5100,5100,0
20231220,135900,72560920,5100,5100,5100,5100,0
20231220,135800,72560920,5100,5100,5100,5100,0
20231220,135700,72560920,5100,5100,5100,5100,0
20231220,135600,72560920,5100,5100,5100,5100,0
20231220,135500,72560920,5100,5100,5100,5100,0
20231220,135400,72560920,5100,5100,5100,5100,0
20231220,135300,72560920,5100,5100,5100,5100,0
20231220,135200,72560920,5100,5100,5100,5100,0
20231220,135100,72560920,5100,5100,5100,5100,0
20231220,135000,72560920,5100,5100,5100,5100,0
20231220,134900,72560920,5100,5100,5100,5100,0
20231220,134800,72560920,5100,5100,5100,5100,0
20231220,134700,72560920,5100,5100,5100,5100,0
20231220,134600,72560920,5100,5120,5120,5100,21
20231220,134500,72453800,5120,5120,5120,5120,0
20231220,134400,72453800,5120,5120,5120,5120,0
20231220,134300,72453800,5120,5120,5120,5120,0
20231220,134200,72453800,5120,5120,5120,5120,0
20231220,134100,72453800,5120,5120,5120,5120,0
20231220,134000,72453800,5120,5120,5120,5120,0
20231220,133900,72453800,5120,5120,5120,5120,0
20231220,133800,72453800,5120,5120,5120,5120,0
20231220,133700,72453800,5120,5120,5120,5120,0
20231220,133600,72453800,5120,5120,5120,5120,0
20231220,133500,72453800,5120,5120,5120,5120,0
20231220,133400,72453800,5120,5120,5120,5120,0
20231220,133300,72453800,5120,5120,5120,5120,0
20231220,133200,72453800,5120,5120,5120,5120,0
20231220,133100,72453800,5120,5120,5120,5120,0
20231220,133000,72453800,5120,5120,5120,5120,0
20231220,132900,72453800,5120,5120,5120,5120,0
20231220,132800,72453800,5120,5120,5120,5120,0
20231220,132700,72453800,5120,5120,5120,5120,0
20231220,132600,72453800,5120,5120,5120,5120,0
20231220,132500,72453800,5120,5120,5120,5120,0
20231220,132400,72453800,5120,5120,5120,5120,0
20231220,132300,72453800,5120,5120,5120,5120,0
20231220,132200,72453800,5120,5120,5120,5120,3
20231220,132100,72438440,5120,5120,5120,5120,0
20231220,132000,72438440,5120,5120,5120,5120,0
20231220,131900,72438440,5120,5120,5120,5120,0
20231220,131800,72438440,5120,5120,5120,5120,0
20231220,131700,72438440,5120,5120,5120,5120,0
20231220,131600,72438440,5120,5120,5120,5120,0
20231220,131500,72438440,5120,5120,5120,5120,0
20231220,131400,72438440,5120,5120,5120,5120,0
20231220,131300,72438440,5120,5120,5120,5120,0
20231220,131200,72438440,5120,5120,5120,5120,0
20231220,131100,72438440,5120,5120,5120,5120,200
20231220,131000,71414440,5120,5120,5120,5120,0
20231220,130900,71414440,5120,5120,5120,5120,0
20231220,130800,71414440,5120,5120,5120,5120,0
20231220,130700,71414440,5120,5110,5120,5110,200
20231220,130600,70390460,5090,5100,5100,5090,188
20231220,130500,69433440,5090,5090,5090,5090,0
20231220,130400,69433440,5090,5090,5090,5090,0
20231220,130300,69433440,5090,5090,5090,5090,0
20231220,130200,69433440,5090,5090,5090,5090,0
20231220,130100,69433440,5090,5090,5090,5090,0
20231220,130000,69433440,5090,5090,5090,5090,0
20231220,125900,69433440,5090,5090,5090,5090,0
20231220,125800,69433440,5090,5090,5090,5090,0
20231220,125700,69433440,5090,5090,5090,5090,0
20231220,125600,69433440,5090,5090,5090,5090,0
20231220,125500,69433440,5090,5090,5090,5090,0
20231220,125400,69433440,5090,5090,5090,5090,0
20231220,125300,69433440,5090,5090,5090,5090,0
20231220,125200,69433440,5090,5090,5090,5090,3
20231220,125100,69418170,5120,5120,5120,5120,0
20231220,125000,69418170,5120,5120,5120,5120,0
20231220,124900,69418170,5120,5120,5120,5120,0
20231220,124800,69418170,5120,5120,5120,5120,0
20231220,124700,69418170,5120,5120,5120,5120,0
20231220,124600,69418170,5120,5120,5120,5120,0
20231220,124500,69418170,5120,5120,5120,5120,0
20231220,124400,69418170,5120,5120,5120,5120,0
20231220,124300,69418170,5120,5120,5120,5120,0
20231220,124200,69418170,5120,5120,5120,5120,0
20231220,124100,69418170,5120,5120,5120,5120,0
20231220,124000,69418170,5120,5120,5120,5120,0
20231220,123900,69418170,5120,5120,5120,5120,0
20231220,123800,69418170,5120,5120,5120,5120,0
20231220,123700,69418170,5120,5120,5120,5120,0
20231220,123600,69418170,5120,5120,5120,5120,0
20231220,123500,69418170,5120,5120,5120,5120,0
20231220,123400,69418170,5120,5120,5120,5120,1
20231220,123300,69413050,5120,5120,5120,5120,0
20231220,123200,69413050,5120,5120,5120,5120,2
20231220,123100,69402810,5120,5120,5120,5120,0
20231220,123000,69402810,5120,5120,5120,5120,0
20231220,122900,69402810,5120,5120,5120,5120,0
20231220,122800,69402810,5120,5120,5120,5120,0
20231220,122700,69402810,5120,5120,5120,5120,0
20231220,122600,69402810,5120,5120,5120,5120,0
20231220,122500,69402810,5120,5120,5120,5120,100
20231220,122400,68890810,5090,5090,5090,5090,306
20231220,122300,67333270,5120,5120,5120,5120,0
20231220,122200,67333270,5120,5120,5120,5120,0
20231220,122100,67333270,5120,5120,5120,5120,0
20231220,122000,67333270,5120,5120,5120,5120,1
20231220,121900,67328150,5120,5120,5120,5120,0
20231220,121800,67328150,5120,5120,5120,5120,0
20231220,121700,67328150,5120,5120,5120,5120,0
20231220,121600,67328150,5120,5120,5120,5120,0
20231220,121500,67328150,5120,5120,5120,5120,0
20231220,121400,67328150,5120,5120,5120,5120,0
20231220,121300,67328150,5120,5120,5120,5120,0
20231220,121200,67328150,5120,5120,5120,5120,0
20231220,121100,67328150,5120,5120,5120,5120,0
20231220,121000,67328150,5120,5120,5120,5120,1
20231220,120900,67323030,5120,5120,5120,5120,0
20231220,120800,67323030,5120,5120,5120,5120,0
20231220,120700,67323030,5120,5120,5120,5120,0
20231220,120600,67323030,5120,5120,5120,5120,0
20231220,120500,67323030,5120,5120,5120,5120,0
20231220,120400,67323030,5120,5120,5120,5120,0
20231220,120300,67323030,5120,5120,5120,5120,0
20231220,120200,67323030,5120,5120,5120,5120,0
20231220,120100,67323030,5120,5120,5120,5120,0
20231220,120000,67323030,5120,5120,5120,5120,0
20231220,115900,67323030,5120,5120,5120,5120,0
20231220,115800,67323030,5120,5120,5120,5120,0
20231220,115700,67323030,5120,5100,5120,5090,720
20231220,115600,63657720,5120,5120,5120,5120,0
20231220,115500,63657720,5120,5120,5120,5120,0
20231220,115400,63657720,5120,5120,5120,5120,0
20231220,115300,63657720,5120,5120,5120,5120,0
20231220,115200,63657720,5120,5120,5120,5120,0
20231220,115100,63657720,5120,5120,5120,5120,0
20231220,115000,63657720,5120,5120,5120,5120,0
20231220,114900,63657720,5120,5120,5120,5120,0
20231220,114800,63657720,5120,5120,5120,5120,0
20231220,114700,63657720,5120,5120,5120,5120,0
20231220,114600,63657720,5120,5120,5120,5120,1
20231220,114500,63652600,5120,5120,5120,5120,795
20231220,114400,59582200,5120,5120,5120,5120,50
20231220,114300,59326200,5100,5100,5100,5100,0
20231220,114200,59326200,5100,5100,5100,5100,0
20231220,114100,59326200,5100,5100,5100,5100,0
20231220,114000,59326200,5100,5100,5100,5100,13
20231220,113900,59259900,5100,5100,5100,5100,0
20231220,113800,59259900,5100,5100,5100,5100,8
20231220,113700,59219100,5100,5100,5100,5100,0
20231220,113600,59219100,5100,5100,5100,5100,0
20231220,113500,59219100,5100,5100,5100,5100,0
20231220,113400,59219100,5100,5100,5100,5100,0
20231220,113300,59219100,5100,5100,5100,5100,0
20231220,113200,59219100,5100,5100,5100,5100,0
20231220,113100,59219100,5100,5100,5100,5100,0
20231220,113000,59219100,5100,5100,5100,5100,0
20231220,112900,59219100,5100,5100,5100,5100,0
20231220,112800,59219100,5100,5100,5100,5100,0
20231220,112700,59219100,5100,5100,5100,5100,0
20231220,112600,59219100,5100,5100,5100,5100,0
20231220,112500,59219100,5100,5100,5100,5100,188
20231220,112400,58260300,5100,5100,5100,5100,6
20231220,112300,58229700,5100,5100,5100,5100,1
20231220,112200,58224600,5080,5080,5080,5080,0
20231220,112100,58224600,5080,5080,5080,5080,159
20231220,112000,57416880,5100,5100,5100,5100,0
20231220,111900,57416880,5100,5100,5100,5100,1
20231220,111800,57411780,5080,5080,5080,5080,0
20231220,111700,57411780,5080,5080,5080,5080,0
20231220,111600,57411780,5080,5080,5080,5080,1
20231220,111500,57406700,5080,5080,5080,5080,678
20231220,111400,53962460,5090,5090,5090,5090,0
20231220,111300,53962460,5090,5090,5090,5090,0
20231220,111200,53962460,5090,5090,5090,5090,1
20231220,111100,53957370,5090,5090,5090,5090,0
20231220,111000,53957370,5090,5090,5090,5090,1
20231220,110900,53952280,5080,5080,5080,5080,0
20231220,110800,53952280,5080,5080,5080,5080,0
20231220,110700,53952280,5080,5080,5080,5080,0
20231220,110600,53952280,5080,5080,5080,5080,0
20231220,110500,53952280,5080,5080,5080,5080,0
20231220,110400,53952280,5080,5080,5080,5080,0
20231220,110300,53952280,5080,5080,5080,5080,0
20231220,110200,53952280,5080,5080,5080,5080,0
20231220,110100,53952280,5080,5080,5080,5080,247
20231220,110000,52697520,5080,5080,5080,5080,0
20231220,105900,52697520,5080,5080,5080,5080,0
20231220,105800,52697520,5080,5080,5080,5080,235
20231220,105700,51503720,5070,5070,5070,5070,0
20231220,105600,51503720,5070,5070,5070,5070,0
20231220,105500,51503720,5070,5070,5070,5070,0
20231220,105400,51503720,5070,5070,5070,5070,0
20231220,105300,51503720,5070,5070,5070,5070,0
20231220,105200,51503720,5070,5120,5120,5070,3875
20231220,105100,31810700,5130,5130,5130,5130,0
20231220,105000,31810700,5130,5130,5130,5130,1
20231220,104900,31805570,5130,5130,5130,5130,0
20231220,104800,31805570,5130,5130,5130,5130,0
20231220,104700,31805570,5130,5120,5130,5120,50
20231220,104600,31549320,5130,5130,5130,5130,214
20231220,104500,30451500,5130,5130,5130,5130,0
20231220,104400,30451500,5130,5130,5130,5130,0
20231220,104300,30451500,5130,5130,5130,5130,0
20231220,104200,30451500,5130,5130,5130,5130,0
20231220,104100,30451500,5130,5130,5130,5130,0
20231220,104000,30451500,5130,5130,5130,5130,1
20231220,103900,30446370,5130,5130,5130,5130,0
20231220,103800,30446370,5130,5130,5130,5130,0
20231220,103700,30446370,5130,5130,5130,5130,60
20231220,103600,30138570,5130,5130,5130,5130,0
20231220,103500,30138570,5130,5130,5130,5130,0
20231220,103400,30138570,5130,5130,5130,5130,0
20231220,103300,30138570,5130,5130,5130,5130,0
20231220,103200,30138570,5130,5130,5130,5130,0
20231220,103100,30138570,5130,5130,5130,5130,0
20231220,103000,30138570,5130,5130,5130,5130,5
20231220,102900,30112920,5100,5100,5100,5100,0
20231220,102800,30112920,5100,5100,5100,5100,0
20231220,102700,30112920,5100,5100,5100,5100,0
20231220,102600,30112920,5100,5100,5100,5100,0
20231220,102500,30112920,5100,5100,5100,5100,0
20231220,102400,30112920,5100,5100,5100,5100,0
20231220,102300,30112920,5100,5100,5100,5100,0
20231220,102200,30112920,5100,5100,5100,5100,0
20231220,102100,30112920,5100,5100,5100,5100,0
20231220,102000,30112920,5100,5100,5100,5100,0
20231220,101900,30112920,5100,5100,5100,5100,0
20231220,101800,30112920,5100,5100,5100,5100,0
20231220,101700,30112920,5100,5100,5100,5100,0
20231220,101600,30112920,5100,5100,5100,5100,0
20231220,101500,30112920,5100,5100,5100,5100,0
20231220,101400,30112920,5100,5100,5100,5100,0
20231220,101300,30112920,5100,5100,5100,5100,0
20231220,101200,30112920,5100,5100,5100,5100,0
20231220,101100,30112920,5100,5110,5110,5100,544
20231220,101000,27337270,5110,5110,5110,5110,49
20231220,100900,27086880,5110,5110,5110,5110,100
20231220,100800,26575880,5120,5120,5120,5120,200
20231220,100700,25551880,5120,5120,5120,5120,90
20231220,100600,25091080,5140,5140,5140,5140,0
20231220,100500,25091080,5140,5140,5140,5140,0
20231220,100400,25091080,5140,5140,5140,5140,0
20231220,100300,25091080,5140,5110,5140,5110,2256
20231220,100200,13533860,5100,5100,5100,5100,333
20231220,100100,11835560,5100,5100,5100,5100,123
20231220,100000,11208260,5110,5110,5110,5110,0
20231220,095900,11208260,5110,5110,5110,5110,0
20231220,095800,11208260,5110,5110,5110,5110,0
20231220,095700,11208260,5110,5110,5110,5110,0
20231220,095600,11208260,5110,5110,5110,5110,0
20231220,095500,11208260,5110,5110,5110,5110,0
20231220,095400,11208260,5110,5110,5110,5110,0
20231220,095300,11208260,5110,5110,5110,5110,0
20231220,095200,11208260,5110,5110,5110,5110,4
20231220,095100,11187820,5110,5110,5110,5110,2
20231220,095000,11177600,5080,5080,5080,5080,0
20231220,094900,11177600,5080,5080,5080,5080,0
20231220,094800,11177600,5080,5090,5090,5080,181
20231220,094700,10258110,5110,5110,5110,5110,0
20231220,094600,10258110,5110,5110,5110,5110,0
20231220,094500,10258110,5110,5110,5110,5110,0
20231220,094400,10258110,5110,5110,5110,5110,0
20231220,094300,10258110,5110,5110,5110,5110,0
20231220,094200,10258110,5110,5110,5110,5110,0
20231220,094100,10258110,5110,5110,5110,5110,0
20231220,094000,10258110,5110,5110,5110,5110,12
20231220,093900,10196790,5110,5110,5110,5110,0
20231220,093800,10196790,5110,5110,5110,5110,3
20231220,093700,10181460,5110,5110,5110,5110,1
20231220,093600,10176350,5110,5110,5110,5110,0
20231220,093500,10176350,5110,5110,5110,5110,0
20231220,093400,10176350,5110,5110,5110,5110,0
20231220,093300,10176350,5110,5110,5110,5110,0
20231220,093200,10176350,5110,5110,5110,5110,0
20231220,093100,10176350,5110,5110,5110,5110,0
20231220,093000,10176350,5110,5110,5110,5110,0
20231220,092900,10176350,5110,5110,5110,5110,0
20231220,092800,10176350,5110,5110,5110,5110,0
20231220,092700,10176350,5110,5110,5110,5110,1
20231220,092600,10171240,5070,5070,5070,5070,0
20231220,092500,10171240,5070,5070,5070,5070,0
20231220,092400,10171240,5070,5070,5070,5070,0
20231220,092300,10171240,5070,5080,5080,5070,1501
20231220,092200,2559050,5100,5090,5100,5080,114
20231220,092100,1979040,5070,5070,5070,5070,0
20231220,092000,1979040,5070,5070,5070,5070,0
20231220,091900,1979040,5070,5070,5070,5070,0
20231220,091800,1979040,5070,5070,5070,5070,0
20231220,091700,1979040,5070,5070,5070,5070,0
20231220,091600,1979040,5070,5070,5070,5070,0
20231220,091500,1979040,5070,5070,5070,5070,0
20231220,091400,1979040,5070,5070,5070,5070,0
20231220,091300,1979040,5070,5070,5070,5070,0
20231220,091200,1979040,5070,5070,5070,5070,0
20231220,091100,1979040,5070,5070,5070,5070,0
20231220,091000,1979040,5070,5070,5070,5070,0
20231220,090900,1979040,5070,5070,5070,5070,0
20231220,090800,1979040,5070,5080,5080,5070,383
20231220,090700,35770,5110,5110,5110,5110,0
20231220,090600,35770,5110,5110,5110,5110,0
20231220,090500,35770,5110,5110,5110,5110,0
20231220,090400,35770,5110,5110,5110,5110,0
20231220,090300,35770,5110,5110,5110,5110,0
20231220,090200,35770,5110,5110,5110,5110,0
20231220,090100,35770,5110,5110,5110,5110,0
20231220,090000,35770,5110,5110,5110,5110,7