KissMeData/147760/min/candle-20231220.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231220,201900,156983460,5350,5350,5350,5350,1034
20231220,201800,156983460,5350,5350,5350,5350,0
20231220,201700,156983460,5350,5350,5350,5350,0
20231220,201600,156983460,5350,5350,5350,5350,0
20231220,201500,156983460,5350,5350,5350,5350,0
20231220,201400,156983460,5350,5350,5350,5350,0
20231220,201300,156983460,5350,5350,5350,5350,0
20231220,201200,156983460,5350,5350,5350,5350,0
20231220,201100,156983460,5350,5350,5350,5350,0
20231220,201000,156983460,5350,5350,5350,5350,0
20231220,200900,156983460,5350,5350,5350,5350,0
20231220,200800,156983460,5350,5350,5350,5350,0
20231220,200700,156983460,5350,5350,5350,5350,0
20231220,200600,156983460,5350,5350,5350,5350,0
20231220,200500,156983460,5350,5350,5350,5350,0
20231220,200400,156983460,5350,5350,5350,5350,0
20231220,200300,156983460,5350,5350,5350,5350,0
20231220,200200,156983460,5350,5350,5350,5350,0
20231220,200100,156983460,5350,5350,5350,5350,0
20231220,200000,156983460,5350,5350,5350,5350,0
20231220,195900,156983460,5350,5350,5350,5350,0
20231220,195800,156983460,5350,5350,5350,5350,0
20231220,195700,156983460,5350,5350,5350,5350,0
20231220,195600,156983460,5350,5350,5350,5350,0
20231220,195500,156983460,5350,5350,5350,5350,0
20231220,195400,156983460,5350,5350,5350,5350,0
20231220,195300,156983460,5350,5350,5350,5350,0
20231220,195200,156983460,5350,5350,5350,5350,0
20231220,195100,156983460,5350,5350,5350,5350,0
20231220,195000,156983460,5350,5350,5350,5350,0
20231220,194900,156983460,5350,5350,5350,5350,1034
20231220,194800,156983460,5350,5350,5350,5350,0
20231220,194700,156983460,5350,5350,5350,5350,0
20231220,194600,156983460,5350,5350,5350,5350,0
20231220,194500,156983460,5350,5350,5350,5350,0
20231220,194400,156983460,5350,5350,5350,5350,0
20231220,194300,156983460,5350,5350,5350,5350,0
20231220,194200,156983460,5350,5350,5350,5350,0
20231220,194100,156983460,5350,5350,5350,5350,0
20231220,194000,156983460,5350,5350,5350,5350,0
20231220,193900,156983460,5350,5350,5350,5350,0
20231220,193800,156983460,5350,5350,5350,5350,0
20231220,193700,156983460,5350,5350,5350,5350,0
20231220,193600,156983460,5350,5350,5350,5350,0
20231220,193500,156983460,5350,5350,5350,5350,0
20231220,193400,156983460,5350,5350,5350,5350,0
20231220,193300,156983460,5350,5350,5350,5350,0
20231220,193200,156983460,5350,5350,5350,5350,0
20231220,193100,156983460,5350,5350,5350,5350,0
20231220,193000,156983460,5350,5350,5350,5350,0
20231220,192900,156983460,5350,5350,5350,5350,0
20231220,192800,156983460,5350,5350,5350,5350,0
20231220,192700,156983460,5350,5350,5350,5350,0
20231220,192600,156983460,5350,5350,5350,5350,0
20231220,192500,156983460,5350,5350,5350,5350,0
20231220,192400,156983460,5350,5350,5350,5350,0
20231220,192300,156983460,5350,5350,5350,5350,0
20231220,192200,156983460,5350,5350,5350,5350,0
20231220,192100,156983460,5350,5350,5350,5350,0
20231220,192000,156983460,5350,5350,5350,5350,0
20231220,191900,156983460,5350,5350,5350,5350,1034
20231220,191800,156983460,5350,5350,5350,5350,0
20231220,191700,156983460,5350,5350,5350,5350,0
20231220,191600,156983460,5350,5350,5350,5350,0
20231220,191500,156983460,5350,5350,5350,5350,0
20231220,191400,156983460,5350,5350,5350,5350,0
20231220,191300,156983460,5350,5350,5350,5350,0
20231220,191200,156983460,5350,5350,5350,5350,0
20231220,191100,156983460,5350,5350,5350,5350,0
20231220,191000,156983460,5350,5350,5350,5350,0
20231220,190900,156983460,5350,5350,5350,5350,0
20231220,190800,156983460,5350,5350,5350,5350,0
20231220,190700,156983460,5350,5350,5350,5350,0
20231220,190600,156983460,5350,5350,5350,5350,0
20231220,190500,156983460,5350,5350,5350,5350,0
20231220,190400,156983460,5350,5350,5350,5350,0
20231220,190300,156983460,5350,5350,5350,5350,0
20231220,190200,156983460,5350,5350,5350,5350,0
20231220,190100,156983460,5350,5350,5350,5350,0
20231220,190000,156983460,5350,5350,5350,5350,0
20231220,185900,156983460,5350,5350,5350,5350,0
20231220,185800,156983460,5350,5350,5350,5350,0
20231220,185700,156983460,5350,5350,5350,5350,0
20231220,185600,156983460,5350,5350,5350,5350,0
20231220,185500,156983460,5350,5350,5350,5350,0
20231220,185400,156983460,5350,5350,5350,5350,0
20231220,185300,156983460,5350,5350,5350,5350,0
20231220,185200,156983460,5350,5350,5350,5350,0
20231220,185100,156983460,5350,5350,5350,5350,0
20231220,185000,156983460,5350,5350,5350,5350,0
20231220,184900,156983460,5350,5350,5350,5350,1034
20231220,184800,156983460,5350,5350,5350,5350,0
20231220,184700,156983460,5350,5350,5350,5350,0
20231220,184600,156983460,5350,5350,5350,5350,0
20231220,184500,156983460,5350,5350,5350,5350,0
20231220,184400,156983460,5350,5350,5350,5350,0
20231220,184300,156983460,5350,5350,5350,5350,0
20231220,184200,156983460,5350,5350,5350,5350,0
20231220,184100,156983460,5350,5350,5350,5350,0
20231220,184000,156983460,5350,5350,5350,5350,0
20231220,183900,156983460,5350,5350,5350,5350,0
20231220,183800,156983460,5350,5350,5350,5350,0
20231220,183700,156983460,5350,5350,5350,5350,0
20231220,183600,156983460,5350,5350,5350,5350,0
20231220,183500,156983460,5350,5350,5350,5350,0
20231220,183400,156983460,5350,5350,5350,5350,0
20231220,183300,156983460,5350,5350,5350,5350,0
20231220,183200,156983460,5350,5350,5350,5350,0
20231220,183100,156983460,5350,5350,5350,5350,0
20231220,183000,156983460,5350,5350,5350,5350,0
20231220,182900,156983460,5350,5350,5350,5350,0
20231220,182800,156983460,5350,5350,5350,5350,0
20231220,182700,156983460,5350,5350,5350,5350,0
20231220,182600,156983460,5350,5350,5350,5350,0
20231220,182500,156983460,5350,5350,5350,5350,0
20231220,182400,156983460,5350,5350,5350,5350,0
20231220,182300,156983460,5350,5350,5350,5350,0
20231220,182200,156983460,5350,5350,5350,5350,0
20231220,182100,156983460,5350,5350,5350,5350,0
20231220,182000,156983460,5350,5350,5350,5350,0
20231220,181900,156983460,5350,5350,5350,5350,1034
20231220,181800,156983460,5350,5350,5350,5350,0
20231220,181700,156983460,5350,5350,5350,5350,0
20231220,181600,156983460,5350,5350,5350,5350,0
20231220,181500,156983460,5350,5350,5350,5350,0
20231220,181400,156983460,5350,5350,5350,5350,0
20231220,181300,156983460,5350,5350,5350,5350,0
20231220,181200,156983460,5350,5350,5350,5350,0
20231220,181100,156983460,5350,5350,5350,5350,0
20231220,181000,156983460,5350,5350,5350,5350,0
20231220,180900,156983460,5350,5350,5350,5350,0
20231220,180800,156983460,5350,5350,5350,5350,0
20231220,180700,156983460,5350,5350,5350,5350,0
20231220,180600,156983460,5350,5350,5350,5350,0
20231220,180500,156983460,5350,5350,5350,5350,0
20231220,180400,156983460,5350,5350,5350,5350,0
20231220,180300,156983460,5350,5350,5350,5350,0
20231220,180200,156983460,5350,5350,5350,5350,0
20231220,180100,156983460,5350,5350,5350,5350,0
20231220,180000,156983460,5350,5350,5350,5350,0
20231220,175900,156983460,5350,5350,5350,5350,0
20231220,175800,156983460,5350,5350,5350,5350,0
20231220,175700,156983460,5350,5350,5350,5350,0
20231220,175600,156983460,5350,5350,5350,5350,0
20231220,175500,156983460,5350,5350,5350,5350,0
20231220,175400,156983460,5350,5350,5350,5350,0
20231220,175300,156983460,5350,5350,5350,5350,0
20231220,175200,156983460,5350,5350,5350,5350,0
20231220,175100,156983460,5350,5350,5350,5350,0
20231220,175000,156983460,5350,5350,5350,5350,0
20231220,174900,156983460,5350,5350,5350,5350,1034
20231220,174800,156983460,5350,5350,5350,5350,0
20231220,174700,156983460,5350,5350,5350,5350,0
20231220,174600,156983460,5350,5350,5350,5350,0
20231220,174500,156983460,5350,5350,5350,5350,0
20231220,174400,156983460,5350,5350,5350,5350,0
20231220,174300,156983460,5350,5350,5350,5350,0
20231220,174200,156983460,5350,5350,5350,5350,0
20231220,174100,156983460,5350,5350,5350,5350,0
20231220,174000,156983460,5350,5350,5350,5350,0
20231220,173900,156983460,5350,5350,5350,5350,0
20231220,173800,156983460,5350,5350,5350,5350,0
20231220,173700,156983460,5350,5350,5350,5350,0
20231220,173600,156983460,5350,5350,5350,5350,0
20231220,173500,156983460,5350,5350,5350,5350,0
20231220,173400,156983460,5350,5350,5350,5350,0
20231220,173300,156983460,5350,5350,5350,5350,0
20231220,173200,156983460,5350,5350,5350,5350,0
20231220,173100,156983460,5350,5350,5350,5350,0
20231220,173000,156983460,5350,5350,5350,5350,0
20231220,172900,156983460,5350,5350,5350,5350,0
20231220,172800,156983460,5350,5350,5350,5350,0
20231220,172700,156983460,5350,5350,5350,5350,0
20231220,172600,156983460,5350,5350,5350,5350,0
20231220,172500,156983460,5350,5350,5350,5350,0
20231220,172400,156983460,5350,5350,5350,5350,0
20231220,172300,156983460,5350,5350,5350,5350,0
20231220,172200,156983460,5350,5350,5350,5350,0
20231220,172100,156983460,5350,5350,5350,5350,0
20231220,172000,156983460,5350,5350,5350,5350,0
20231220,171900,156983460,5350,5350,5350,5350,1034
20231220,171800,156983460,5350,5350,5350,5350,0
20231220,171700,156983460,5350,5350,5350,5350,0
20231220,171600,156983460,5350,5350,5350,5350,0
20231220,171500,156983460,5350,5350,5350,5350,0
20231220,171400,156983460,5350,5350,5350,5350,0
20231220,171300,156983460,5350,5350,5350,5350,0
20231220,171200,156983460,5350,5350,5350,5350,0
20231220,171100,156983460,5350,5350,5350,5350,0
20231220,171000,156983460,5350,5350,5350,5350,0
20231220,170900,156983460,5350,5350,5350,5350,0
20231220,170800,156983460,5350,5350,5350,5350,0
20231220,170700,156983460,5350,5350,5350,5350,0
20231220,170600,156983460,5350,5350,5350,5350,0
20231220,170500,156983460,5350,5350,5350,5350,0
20231220,170400,156983460,5350,5350,5350,5350,0
20231220,170300,156983460,5350,5350,5350,5350,0
20231220,170200,156983460,5350,5350,5350,5350,0
20231220,170100,156983460,5350,5350,5350,5350,0
20231220,170000,156983460,5350,5350,5350,5350,0
20231220,165900,156983460,5350,5350,5350,5350,0
20231220,165800,156983460,5350,5350,5350,5350,0
20231220,165700,156983460,5350,5350,5350,5350,0
20231220,165600,156983460,5350,5350,5350,5350,0
20231220,165500,156983460,5350,5350,5350,5350,0
20231220,165400,156983460,5350,5350,5350,5350,0
20231220,165300,156983460,5350,5350,5350,5350,0
20231220,165200,156983460,5350,5350,5350,5350,0
20231220,165100,156983460,5350,5350,5350,5350,0
20231220,165000,156983460,5350,5350,5350,5350,0
20231220,164900,156983460,5350,5350,5350,5350,1034
20231220,164800,156983460,5350,5350,5350,5350,0
20231220,164700,156983460,5350,5350,5350,5350,0
20231220,164600,156983460,5350,5350,5350,5350,0
20231220,164500,156983460,5350,5350,5350,5350,0
20231220,164400,156983460,5350,5350,5350,5350,0
20231220,164300,156983460,5350,5350,5350,5350,0
20231220,164200,156983460,5350,5350,5350,5350,0
20231220,164100,156983460,5350,5350,5350,5350,0
20231220,164000,156983460,5350,5350,5350,5350,0
20231220,163900,156983460,5350,5350,5350,5350,0
20231220,163800,156983460,5350,5350,5350,5350,0
20231220,163700,156983460,5350,5350,5350,5350,0
20231220,163600,156983460,5350,5350,5350,5350,0
20231220,163500,156983460,5350,5350,5350,5350,0
20231220,163400,156983460,5350,5350,5350,5350,0
20231220,163300,156983460,5350,5350,5350,5350,0
20231220,163200,156983460,5350,5350,5350,5350,0
20231220,163100,156983460,5350,5350,5350,5350,0
20231220,163000,156983460,5350,5350,5350,5350,0
20231220,162900,156983460,5350,5350,5350,5350,0
20231220,162800,156983460,5350,5350,5350,5350,0
20231220,162700,156983460,5350,5350,5350,5350,0
20231220,162600,156983460,5350,5350,5350,5350,0
20231220,162500,156983460,5350,5350,5350,5350,0
20231220,162400,156983460,5350,5350,5350,5350,0
20231220,162300,156983460,5350,5350,5350,5350,0
20231220,162200,156983460,5350,5350,5350,5350,0
20231220,162100,156983460,5350,5350,5350,5350,0
20231220,162000,156983460,5350,5350,5350,5350,0
20231220,161900,156983460,5350,5350,5350,5350,1034
20231220,161800,156983460,5350,5350,5350,5350,0
20231220,161700,156983460,5350,5350,5350,5350,0
20231220,161600,156983460,5350,5350,5350,5350,0
20231220,161500,156983460,5350,5350,5350,5350,0
20231220,161400,156983460,5350,5350,5350,5350,0
20231220,161300,156983460,5350,5350,5350,5350,0
20231220,161200,156983460,5350,5350,5350,5350,0
20231220,161100,156983460,5350,5350,5350,5350,0
20231220,161000,156983460,5350,5350,5350,5350,0
20231220,160900,156983460,5350,5350,5350,5350,0
20231220,160800,156983460,5350,5350,5350,5350,0
20231220,160700,156983460,5350,5350,5350,5350,0
20231220,160600,156983460,5350,5350,5350,5350,0
20231220,160500,156983460,5350,5350,5350,5350,0
20231220,160400,156983460,5350,5350,5350,5350,0
20231220,160300,156983460,5350,5350,5350,5350,0
20231220,160200,156983460,5350,5350,5350,5350,0
20231220,160100,156983460,5350,5350,5350,5350,0
20231220,160000,156983460,5350,5350,5350,5350,0
20231220,155900,156983460,5350,5350,5350,5350,0
20231220,155800,156983460,5350,5350,5350,5350,0
20231220,155700,156983460,5350,5350,5350,5350,0
20231220,155600,156983460,5350,5350,5350,5350,0
20231220,155500,156983460,5350,5350,5350,5350,0
20231220,155400,156983460,5350,5350,5350,5350,0
20231220,155300,156983460,5350,5350,5350,5350,0
20231220,155200,156983460,5350,5350,5350,5350,0
20231220,155100,156983460,5350,5350,5350,5350,0
20231220,155000,156983460,5350,5350,5350,5350,0
20231220,154900,156983460,5350,5350,5350,5350,1034
20231220,154800,156983460,5350,5350,5350,5350,0
20231220,154700,156983460,5350,5350,5350,5350,0
20231220,154600,156983460,5350,5350,5350,5350,0
20231220,154500,156983460,5350,5350,5350,5350,0
20231220,154400,156983460,5350,5350,5350,5350,0
20231220,154300,156983460,5350,5350,5350,5350,0
20231220,154200,156983460,5350,5350,5350,5350,0
20231220,154100,156983460,5350,5350,5350,5350,0
20231220,154000,156983460,5350,5350,5350,5350,0
20231220,153900,156983460,5350,5350,5350,5350,0
20231220,153800,156983460,5350,5350,5350,5350,0
20231220,153700,156983460,5350,5350,5350,5350,0
20231220,153600,156983460,5350,5350,5350,5350,0
20231220,153500,156983460,5350,5350,5350,5350,0
20231220,153400,156983460,5350,5350,5350,5350,0
20231220,153300,156983460,5350,5350,5350,5350,0
20231220,153200,156983460,5350,5350,5350,5350,0
20231220,153100,156983460,5350,5350,5350,5350,0
20231220,153000,156983460,5350,5350,5350,5350,1034
20231220,152900,151451560,5340,5340,5340,5340,0
20231220,152800,151451560,5340,5340,5340,5340,0
20231220,152700,151451560,5340,5340,5340,5340,0
20231220,152600,151451560,5340,5340,5340,5340,0
20231220,152500,151451560,5340,5340,5340,5340,0
20231220,152400,151451560,5340,5340,5340,5340,0
20231220,152300,151451560,5340,5340,5340,5340,0
20231220,152200,151451560,5340,5340,5340,5340,0
20231220,152100,151451560,5340,5340,5340,5340,0
20231220,152000,151451560,5340,5340,5340,5340,0
20231220,151900,151451560,5340,5330,5340,5330,80
20231220,151800,151024440,5330,5330,5330,5330,129
20231220,151700,150336870,5320,5320,5320,5320,6
20231220,151600,150304950,5340,5340,5340,5340,0
20231220,151500,150304950,5340,5340,5340,5340,0
20231220,151400,150304950,5340,5320,5340,5320,23
20231220,151300,150182150,5350,5350,5350,5350,0
20231220,151200,150182150,5350,5350,5350,5350,0
20231220,151100,150182150,5350,5350,5350,5350,0
20231220,151000,150182150,5350,5350,5350,5350,0
20231220,150900,150182150,5350,5350,5350,5350,0
20231220,150800,150182150,5350,5350,5350,5350,0
20231220,150700,150182150,5350,5350,5350,5350,0
20231220,150600,150182150,5350,5350,5350,5350,0
20231220,150500,150182150,5350,5320,5350,5320,11
20231220,150400,150123400,5350,5350,5350,5350,0
20231220,150300,150123400,5350,5330,5350,5330,330
20231220,150200,148361190,5340,5320,5340,5290,365
20231220,150100,146423880,5320,5340,5340,5320,61
20231220,150000,146098580,5340,5340,5340,5340,0
20231220,145900,146098580,5340,5340,5340,5340,0
20231220,145800,146098580,5340,5340,5340,5340,0
20231220,145700,146098580,5340,5340,5340,5340,0
20231220,145600,146098580,5340,5340,5340,5340,0
20231220,145500,146098580,5340,5340,5340,5340,0
20231220,145400,146098580,5340,5340,5340,5340,0
20231220,145300,146098580,5340,5340,5340,5340,0
20231220,145200,146098580,5340,5340,5340,5340,0
20231220,145100,146098580,5340,5340,5340,5340,0
20231220,145000,146098580,5340,5340,5340,5340,8
20231220,144900,146055860,5320,5320,5320,5320,1
20231220,144800,146050540,5340,5340,5340,5340,2
20231220,144700,146039860,5340,5320,5340,5320,8
20231220,144600,145997180,5360,5360,5360,5360,0
20231220,144500,145997180,5360,5360,5360,5360,0
20231220,144400,145997180,5360,5360,5360,5360,0
20231220,144300,145997180,5360,5360,5360,5360,0
20231220,144200,145997180,5360,5360,5360,5360,0
20231220,144100,145997180,5360,5320,5360,5320,30
20231220,144000,145837340,5290,5290,5290,5290,608
20231220,143900,142621020,5300,5300,5300,5300,0
20231220,143800,142621020,5300,5300,5300,5300,0
20231220,143700,142621020,5300,5300,5300,5300,0
20231220,143600,142621020,5300,5300,5300,5300,0
20231220,143500,142621020,5300,5300,5300,5300,9
20231220,143400,142573320,5300,5300,5300,5300,13
20231220,143300,142504420,5300,5300,5300,5300,19
20231220,143200,142403720,5290,5300,5300,5290,122
20231220,143100,141758230,5300,5320,5320,5300,95
20231220,143000,141254530,5320,5320,5320,5320,0
20231220,142900,141254530,5320,5320,5320,5320,3
20231220,142800,141238570,5320,5320,5320,5320,0
20231220,142700,141238570,5320,5320,5320,5320,0
20231220,142600,141238570,5320,5320,5320,5320,0
20231220,142500,141238570,5320,5320,5320,5320,0
20231220,142400,141238570,5320,5300,5320,5300,297
20231220,142300,139664450,5320,5320,5320,5300,1189
20231220,142200,133347530,5330,5350,5350,5330,2197
20231220,142100,121628410,5370,5370,5370,5370,0
20231220,142000,121628410,5370,5400,5400,5370,1125
20231220,141900,115587100,5370,5370,5370,5370,0
20231220,141800,115587100,5370,5370,5370,5370,0
20231220,141700,115587100,5370,5370,5370,5370,0
20231220,141600,115587100,5370,5370,5370,5370,0
20231220,141500,115587100,5370,5370,5370,5370,0
20231220,141400,115587100,5370,5370,5370,5370,0
20231220,141300,115587100,5370,5370,5370,5370,0
20231220,141200,115587100,5370,5400,5400,5370,170
20231220,141100,114673300,5410,5410,5410,5410,3
20231220,141000,114657070,5420,5420,5420,5420,0
20231220,140900,114657070,5420,5420,5420,5420,0
20231220,140800,114657070,5420,5420,5420,5420,0
20231220,140700,114657070,5420,5420,5420,5420,1
20231220,140600,114651650,5420,5420,5420,5420,0
20231220,140500,114651650,5420,5420,5420,5420,0
20231220,140400,114651650,5420,5420,5420,5410,28
20231220,140300,114499940,5420,5410,5420,5410,251
20231220,140200,113141960,5420,5420,5420,5420,0
20231220,140100,113141960,5420,5420,5420,5420,0
20231220,140000,113141960,5420,5420,5420,5420,0
20231220,135900,113141960,5420,5420,5420,5420,0
20231220,135800,113141960,5420,5420,5420,5420,0
20231220,135700,113141960,5420,5420,5420,5420,0
20231220,135600,113141960,5420,5420,5420,5420,0
20231220,135500,113141960,5420,5420,5420,5420,0
20231220,135400,113141960,5420,5420,5420,5420,0
20231220,135300,113141960,5420,5420,5420,5420,0
20231220,135200,113141960,5420,5420,5420,5420,0
20231220,135100,113141960,5420,5380,5420,5380,598
20231220,135000,109916120,5380,5340,5380,5340,3575
20231220,134900,90744650,5360,5360,5360,5360,0
20231220,134800,90744650,5360,5360,5360,5360,0
20231220,134700,90744650,5360,5350,5360,5350,352
20231220,134600,88860930,5350,5350,5350,5350,0
20231220,134500,88860930,5350,5350,5350,5350,0
20231220,134400,88860930,5350,5350,5350,5350,0
20231220,134300,88860930,5350,5350,5350,5350,0
20231220,134200,88860930,5350,5350,5350,5350,0
20231220,134100,88860930,5350,5350,5350,5350,0
20231220,134000,88860930,5350,5350,5350,5350,0
20231220,133900,88860930,5350,5350,5350,5350,0
20231220,133800,88860930,5350,5350,5350,5350,0
20231220,133700,88860930,5350,5350,5350,5350,0
20231220,133600,88860930,5350,5350,5350,5350,0
20231220,133500,88860930,5350,5350,5350,5350,0
20231220,133400,88860930,5350,5350,5350,5350,0
20231220,133300,88860930,5350,5350,5350,5350,0
20231220,133200,88860930,5350,5350,5350,5350,0
20231220,133100,88860930,5350,5350,5350,5350,0
20231220,133000,88860930,5350,5350,5350,5350,0
20231220,132900,88860930,5350,5350,5350,5350,0
20231220,132800,88860930,5350,5350,5350,5350,0
20231220,132700,88860930,5350,5350,5350,5350,0
20231220,132600,88860930,5350,5350,5350,5350,0
20231220,132500,88860930,5350,5350,5350,5350,0
20231220,132400,88860930,5350,5350,5350,5350,0
20231220,132300,88860930,5350,5350,5350,5350,0
20231220,132200,88860930,5350,5350,5350,5350,0
20231220,132100,88860930,5350,5350,5350,5350,0
20231220,132000,88860930,5350,5350,5350,5350,0
20231220,131900,88860930,5350,5350,5350,5350,0
20231220,131800,88860930,5350,5350,5350,5350,0
20231220,131700,88860930,5350,5350,5350,5350,2
20231220,131600,88850230,5360,5360,5360,5360,0
20231220,131500,88850230,5360,5360,5360,5360,8
20231220,131400,88807350,5340,5340,5340,5340,200
20231220,131300,87739350,5360,5350,5360,5340,1018
20231220,131200,82302080,5360,5360,5360,5360,1501
20231220,131100,74256720,5360,5360,5360,5360,0
20231220,131000,74256720,5360,5360,5360,5360,0
20231220,130900,74256720,5360,5360,5360,5360,0
20231220,130800,74256720,5360,5360,5360,5360,0
20231220,130700,74256720,5360,5360,5360,5360,0
20231220,130600,74256720,5360,5360,5360,5360,0
20231220,130500,74256720,5360,5360,5360,5360,0
20231220,130400,74256720,5360,5360,5360,5360,0
20231220,130300,74256720,5360,5360,5360,5360,5
20231220,130200,74229920,5350,5350,5350,5350,5
20231220,130100,74203170,5360,5360,5360,5360,0
20231220,130000,74203170,5360,5360,5360,5360,0
20231220,125900,74203170,5360,5360,5360,5360,0
20231220,125800,74203170,5360,5360,5360,5360,0
20231220,125700,74203170,5360,5360,5360,5360,0
20231220,125600,74203170,5360,5360,5360,5360,0
20231220,125500,74203170,5360,5360,5360,5360,0
20231220,125400,74203170,5360,5360,5360,5360,0
20231220,125300,74203170,5360,5360,5360,5360,0
20231220,125200,74203170,5360,5360,5360,5360,0
20231220,125100,74203170,5360,5360,5360,5360,0
20231220,125000,74203170,5360,5360,5360,5360,0
20231220,124900,74203170,5360,5360,5360,5360,0
20231220,124800,74203170,5360,5360,5360,5360,5
20231220,124700,74176370,5360,5360,5360,5360,57
20231220,124600,73870850,5360,5360,5360,5360,0
20231220,124500,73870850,5360,5360,5360,5360,0
20231220,124400,73870850,5360,5360,5360,5360,1
20231220,124300,73865490,5360,5360,5360,5360,0
20231220,124200,73865490,5360,5360,5360,5360,0
20231220,124100,73865490,5360,5360,5360,5360,0
20231220,124000,73865490,5360,5360,5360,5360,0
20231220,123900,73865490,5360,5360,5360,5360,0
20231220,123800,73865490,5360,5360,5360,5360,0
20231220,123700,73865490,5360,5360,5360,5360,0
20231220,123600,73865490,5360,5360,5360,5360,0
20231220,123500,73865490,5360,5360,5360,5360,0
20231220,123400,73865490,5360,5360,5360,5360,0
20231220,123300,73865490,5360,5360,5360,5360,7
20231220,123200,73827970,5340,5340,5340,5340,0
20231220,123100,73827970,5340,5340,5340,5340,0
20231220,123000,73827970,5340,5340,5340,5340,0
20231220,122900,73827970,5340,5340,5340,5340,0
20231220,122800,73827970,5340,5340,5340,5340,0
20231220,122700,73827970,5340,5340,5340,5340,0
20231220,122600,73827970,5340,5340,5340,5340,0
20231220,122500,73827970,5340,5340,5340,5340,0
20231220,122400,73827970,5340,5340,5340,5340,0
20231220,122300,73827970,5340,5340,5340,5340,0
20231220,122200,73827970,5340,5340,5340,5340,0
20231220,122100,73827970,5340,5340,5340,5340,0
20231220,122000,73827970,5340,5340,5340,5340,0
20231220,121900,73827970,5340,5340,5340,5340,0
20231220,121800,73827970,5340,5340,5340,5340,161
20231220,121700,72968230,5350,5350,5350,5350,0
20231220,121600,72968230,5350,5350,5350,5350,0
20231220,121500,72968230,5350,5350,5350,5350,0
20231220,121400,72968230,5350,5350,5350,5350,0
20231220,121300,72968230,5350,5350,5350,5350,0
20231220,121200,72968230,5350,5350,5350,5350,0
20231220,121100,72968230,5350,5350,5350,5350,0
20231220,121000,72968230,5350,5350,5350,5350,0
20231220,120900,72968230,5350,5350,5350,5350,0
20231220,120800,72968230,5350,5350,5350,5350,0
20231220,120700,72968230,5350,5350,5350,5350,5
20231220,120600,72941480,5340,5340,5340,5340,0
20231220,120500,72941480,5340,5340,5340,5340,0
20231220,120400,72941480,5340,5340,5340,5340,0
20231220,120300,72941480,5340,5340,5340,5340,0
20231220,120200,72941480,5340,5340,5340,5340,0
20231220,120100,72941480,5340,5340,5340,5340,0
20231220,120000,72941480,5340,5340,5340,5340,0
20231220,115900,72941480,5340,5340,5340,5340,0
20231220,115800,72941480,5340,5340,5340,5340,0
20231220,115700,72941480,5340,5340,5340,5340,0
20231220,115600,72941480,5340,5340,5340,5340,0
20231220,115500,72941480,5340,5340,5340,5340,0
20231220,115400,72941480,5340,5340,5340,5340,0
20231220,115300,72941480,5340,5340,5340,5340,40
20231220,115200,72727880,5360,5360,5360,5360,0
20231220,115100,72727880,5360,5360,5360,5360,0
20231220,115000,72727880,5360,5360,5360,5360,0
20231220,114900,72727880,5360,5360,5360,5360,3
20231220,114800,72711800,5360,5360,5360,5360,0
20231220,114700,72711800,5360,5360,5360,5360,0
20231220,114600,72711800,5360,5360,5360,5360,0
20231220,114500,72711800,5360,5360,5360,5360,0
20231220,114400,72711800,5360,5360,5360,5360,0
20231220,114300,72711800,5360,5360,5360,5360,0
20231220,114200,72711800,5360,5360,5360,5360,0
20231220,114100,72711800,5360,5360,5360,5360,0
20231220,114000,72711800,5360,5360,5360,5360,0
20231220,113900,72711800,5360,5360,5360,5360,0
20231220,113800,72711800,5360,5360,5360,5360,0
20231220,113700,72711800,5360,5360,5360,5360,0
20231220,113600,72711800,5360,5360,5360,5360,8
20231220,113500,72668920,5340,5340,5340,5340,0
20231220,113400,72668920,5340,5340,5340,5340,0
20231220,113300,72668920,5340,5340,5340,5340,0
20231220,113200,72668920,5340,5340,5340,5340,0
20231220,113100,72668920,5340,5340,5340,5340,0
20231220,113000,72668920,5340,5340,5340,5340,200
20231220,112900,71600920,5360,5360,5360,5360,0
20231220,112800,71600920,5360,5360,5360,5360,0
20231220,112700,71600920,5360,5360,5360,5360,0
20231220,112600,71600920,5360,5360,5360,5360,0
20231220,112500,71600920,5360,5360,5360,5360,0
20231220,112400,71600920,5360,5360,5360,5360,0
20231220,112300,71600920,5360,5360,5360,5360,0
20231220,112200,71600920,5360,5360,5360,5360,0
20231220,112100,71600920,5360,5360,5360,5360,0
20231220,112000,71600920,5360,5360,5360,5360,0
20231220,111900,71600920,5360,5360,5360,5360,0
20231220,111800,71600920,5360,5360,5360,5360,0
20231220,111700,71600920,5360,5360,5360,5360,0
20231220,111600,71600920,5360,5360,5360,5360,0
20231220,111500,71600920,5360,5360,5360,5360,0
20231220,111400,71600920,5360,5360,5360,5360,0
20231220,111300,71600920,5360,5360,5360,5360,0
20231220,111200,71600920,5360,5360,5360,5360,0
20231220,111100,71600920,5360,5360,5360,5360,0
20231220,111000,71600920,5360,5360,5360,5360,241
20231220,110900,70309160,5360,5360,5360,5360,1
20231220,110800,70303800,5360,5360,5360,5360,0
20231220,110700,70303800,5360,5360,5360,5360,0
20231220,110600,70303800,5360,5360,5360,5360,0
20231220,110500,70303800,5360,5360,5360,5360,0
20231220,110400,70303800,5360,5360,5360,5360,0
20231220,110300,70303800,5360,5360,5360,5360,0
20231220,110200,70303800,5360,5360,5360,5360,0
20231220,110100,70303800,5360,5360,5360,5360,0
20231220,110000,70303800,5360,5360,5360,5360,0
20231220,105900,70303800,5360,5360,5360,5360,0
20231220,105800,70303800,5360,5360,5360,5360,0
20231220,105700,70303800,5360,5360,5360,5360,0
20231220,105600,70303800,5360,5360,5360,5360,0
20231220,105500,70303800,5360,5360,5360,5360,0
20231220,105400,70303800,5360,5360,5360,5360,200
20231220,105300,69231800,5370,5370,5370,5370,0
20231220,105200,69231800,5370,5370,5370,5370,0
20231220,105100,69231800,5370,5370,5370,5370,0
20231220,105000,69231800,5370,5370,5370,5370,0
20231220,104900,69231800,5370,5370,5370,5370,0
20231220,104800,69231800,5370,5370,5370,5370,0
20231220,104700,69231800,5370,5370,5370,5370,0
20231220,104600,69231800,5370,5370,5370,5370,0
20231220,104500,69231800,5370,5370,5370,5370,0
20231220,104400,69231800,5370,5370,5370,5370,0
20231220,104300,69231800,5370,5370,5370,5370,0
20231220,104200,69231800,5370,5370,5370,5370,0
20231220,104100,69231800,5370,5370,5370,5370,0
20231220,104000,69231800,5370,5370,5370,5370,0
20231220,103900,69231800,5370,5370,5370,5370,0
20231220,103800,69231800,5370,5370,5370,5370,0
20231220,103700,69231800,5370,5370,5370,5370,0
20231220,103600,69231800,5370,5370,5370,5370,0
20231220,103500,69231800,5370,5370,5370,5370,0
20231220,103400,69231800,5370,5370,5370,5370,0
20231220,103300,69231800,5370,5370,5370,5370,0
20231220,103200,69231800,5370,5370,5370,5370,0
20231220,103100,69231800,5370,5370,5370,5370,0
20231220,103000,69231800,5370,5370,5370,5370,0
20231220,102900,69231800,5370,5370,5370,5370,0
20231220,102800,69231800,5370,5370,5370,5370,13
20231220,102700,69161990,5340,5340,5340,5340,699
20231220,102600,65429330,5370,5370,5370,5370,0
20231220,102500,65429330,5370,5370,5370,5370,0
20231220,102400,65429330,5370,5370,5370,5370,0
20231220,102300,65429330,5370,5370,5370,5370,0
20231220,102200,65429330,5370,5370,5370,5370,0
20231220,102100,65429330,5370,5350,5370,5350,348
20231220,102000,63567370,5350,5350,5350,5350,3000
20231220,101900,47517370,5340,5340,5340,5340,0
20231220,101800,47517370,5340,5340,5340,5340,50
20231220,101700,47250370,5350,5350,5350,5350,0
20231220,101600,47250370,5350,5350,5350,5350,0
20231220,101500,47250370,5350,5350,5350,5350,0
20231220,101400,47250370,5350,5350,5350,5350,1
20231220,101300,47245020,5350,5350,5350,5350,94
20231220,101200,46742120,5350,5350,5350,5350,52
20231220,101100,46463920,5350,5350,5350,5350,0
20231220,101000,46463920,5350,5350,5350,5350,1
20231220,100900,46458570,5350,5350,5350,5350,0
20231220,100800,46458570,5350,5350,5350,5350,12
20231220,100700,46394370,5340,5340,5340,5340,0
20231220,100600,46394370,5340,5340,5340,5340,1
20231220,100500,46389030,5350,5350,5350,5350,0
20231220,100400,46389030,5350,5350,5350,5350,0
20231220,100300,46389030,5350,5350,5350,5350,0
20231220,100200,46389030,5350,5350,5350,5350,30
20231220,100100,46228530,5350,5350,5350,5350,0
20231220,100000,46228530,5350,5350,5350,5350,0
20231220,095900,46228530,5350,5350,5350,5350,0
20231220,095800,46228530,5350,5350,5350,5350,0
20231220,095700,46228530,5350,5350,5350,5350,0
20231220,095600,46228530,5350,5350,5350,5350,2
20231220,095500,46217830,5340,5340,5340,5340,1
20231220,095400,46212490,5340,5340,5340,5340,0
20231220,095300,46212490,5340,5340,5340,5340,0
20231220,095200,46212490,5340,5340,5340,5340,0
20231220,095100,46212490,5340,5340,5340,5340,0
20231220,095000,46212490,5340,5340,5340,5340,200
20231220,094900,45144490,5350,5350,5350,5350,0
20231220,094800,45144490,5350,5350,5350,5350,0
20231220,094700,45144490,5350,5350,5350,5350,500
20231220,094600,42469490,5350,5350,5350,5350,0
20231220,094500,42469490,5350,5350,5350,5350,57
20231220,094400,42164540,5370,5370,5370,5370,0
20231220,094300,42164540,5370,5370,5370,5370,0
20231220,094200,42164540,5370,5370,5370,5370,0
20231220,094100,42164540,5370,5370,5370,5370,0
20231220,094000,42164540,5370,5370,5370,5370,113
20231220,093900,41557730,5370,5370,5370,5370,13
20231220,093800,41487920,5370,5370,5370,5370,600
20231220,093700,38265920,5370,5370,5370,5370,1
20231220,093600,38260550,5360,5360,5360,5360,0
20231220,093500,38260550,5360,5360,5360,5360,0
20231220,093400,38260550,5360,5360,5360,5360,0
20231220,093300,38260550,5360,5360,5360,5360,0
20231220,093200,38260550,5360,5360,5360,5360,0
20231220,093100,38260550,5360,5360,5360,5360,100
20231220,093000,37724550,5360,5360,5360,5360,0
20231220,092900,37724550,5360,5360,5360,5360,200
20231220,092800,36652550,5360,5360,5360,5360,0
20231220,092700,36652550,5360,5360,5360,5360,0
20231220,092600,36652550,5360,5360,5360,5360,0
20231220,092500,36652550,5360,5360,5360,5360,1
20231220,092400,36647190,5340,5360,5360,5340,301
20231220,092300,35033850,5360,5360,5360,5360,0
20231220,092200,35033850,5360,5360,5360,5360,200
20231220,092100,33961850,5370,5370,5370,5370,2
20231220,092000,33951110,5370,5370,5370,5370,0
20231220,091900,33951110,5370,5370,5370,5370,0
20231220,091800,33951110,5370,5370,5370,5370,0
20231220,091700,33951110,5370,5370,5370,5370,0
20231220,091600,33951110,5370,5370,5370,5370,3
20231220,091500,33935000,5370,5340,5370,5340,3
20231220,091400,33918920,5400,5400,5400,5400,0
20231220,091300,33918920,5400,5400,5400,5400,0
20231220,091200,33918920,5400,5390,5400,5390,27
20231220,091100,33773370,5370,5330,5370,5300,577
20231220,091000,30689410,5350,5350,5350,5350,10
20231220,090900,30635910,5350,5350,5350,5350,0
20231220,090800,30635910,5350,5350,5350,5350,315
20231220,090700,28950660,5350,5320,5350,5320,10
20231220,090600,28897220,5310,5380,5500,5210,4473
20231220,090500,4961560,5370,5370,5370,5370,395
20231220,090400,2840410,5370,5330,5380,5330,491
20231220,090300,207500,5330,5330,5330,5330,0
20231220,090200,207500,5330,5320,5330,5320,27
20231220,090100,63840,5320,5320,5320,5320,0
20231220,090000,63840,5320,5320,5320,5320,12