KissMeData/189860/min/candle-20231220.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231220,202600,95248230,4500,4500,4500,4500,696
20231220,202500,95248230,4500,4500,4500,4500,0
20231220,202400,95248230,4500,4500,4500,4500,0
20231220,202300,95248230,4500,4500,4500,4500,0
20231220,202200,95248230,4500,4500,4500,4500,0
20231220,202100,95248230,4500,4500,4500,4500,0
20231220,202000,95248230,4500,4500,4500,4500,0
20231220,201900,95248230,4500,4500,4500,4500,0
20231220,201800,95248230,4500,4500,4500,4500,0
20231220,201700,95248230,4500,4500,4500,4500,0
20231220,201600,95248230,4500,4500,4500,4500,0
20231220,201500,95248230,4500,4500,4500,4500,0
20231220,201400,95248230,4500,4500,4500,4500,0
20231220,201300,95248230,4500,4500,4500,4500,0
20231220,201200,95248230,4500,4500,4500,4500,0
20231220,201100,95248230,4500,4500,4500,4500,0
20231220,201000,95248230,4500,4500,4500,4500,0
20231220,200900,95248230,4500,4500,4500,4500,0
20231220,200800,95248230,4500,4500,4500,4500,0
20231220,200700,95248230,4500,4500,4500,4500,0
20231220,200600,95248230,4500,4500,4500,4500,0
20231220,200500,95248230,4500,4500,4500,4500,0
20231220,200400,95248230,4500,4500,4500,4500,0
20231220,200300,95248230,4500,4500,4500,4500,0
20231220,200200,95248230,4500,4500,4500,4500,0
20231220,200100,95248230,4500,4500,4500,4500,0
20231220,200000,95248230,4500,4500,4500,4500,0
20231220,195900,95248230,4500,4500,4500,4500,0
20231220,195800,95248230,4500,4500,4500,4500,0
20231220,195700,95248230,4500,4500,4500,4500,0
20231220,195600,95248230,4500,4500,4500,4500,696
20231220,195500,95248230,4500,4500,4500,4500,0
20231220,195400,95248230,4500,4500,4500,4500,0
20231220,195300,95248230,4500,4500,4500,4500,0
20231220,195200,95248230,4500,4500,4500,4500,0
20231220,195100,95248230,4500,4500,4500,4500,0
20231220,195000,95248230,4500,4500,4500,4500,0
20231220,194900,95248230,4500,4500,4500,4500,0
20231220,194800,95248230,4500,4500,4500,4500,0
20231220,194700,95248230,4500,4500,4500,4500,0
20231220,194600,95248230,4500,4500,4500,4500,0
20231220,194500,95248230,4500,4500,4500,4500,0
20231220,194400,95248230,4500,4500,4500,4500,0
20231220,194300,95248230,4500,4500,4500,4500,0
20231220,194200,95248230,4500,4500,4500,4500,0
20231220,194100,95248230,4500,4500,4500,4500,0
20231220,194000,95248230,4500,4500,4500,4500,0
20231220,193900,95248230,4500,4500,4500,4500,0
20231220,193800,95248230,4500,4500,4500,4500,0
20231220,193700,95248230,4500,4500,4500,4500,0
20231220,193600,95248230,4500,4500,4500,4500,0
20231220,193500,95248230,4500,4500,4500,4500,0
20231220,193400,95248230,4500,4500,4500,4500,0
20231220,193300,95248230,4500,4500,4500,4500,0
20231220,193200,95248230,4500,4500,4500,4500,0
20231220,193100,95248230,4500,4500,4500,4500,0
20231220,193000,95248230,4500,4500,4500,4500,0
20231220,192900,95248230,4500,4500,4500,4500,0
20231220,192800,95248230,4500,4500,4500,4500,0
20231220,192700,95248230,4500,4500,4500,4500,0
20231220,192600,95248230,4500,4500,4500,4500,696
20231220,192500,95248230,4500,4500,4500,4500,0
20231220,192400,95248230,4500,4500,4500,4500,0
20231220,192300,95248230,4500,4500,4500,4500,0
20231220,192200,95248230,4500,4500,4500,4500,0
20231220,192100,95248230,4500,4500,4500,4500,0
20231220,192000,95248230,4500,4500,4500,4500,0
20231220,191900,95248230,4500,4500,4500,4500,0
20231220,191800,95248230,4500,4500,4500,4500,0
20231220,191700,95248230,4500,4500,4500,4500,0
20231220,191600,95248230,4500,4500,4500,4500,0
20231220,191500,95248230,4500,4500,4500,4500,0
20231220,191400,95248230,4500,4500,4500,4500,0
20231220,191300,95248230,4500,4500,4500,4500,0
20231220,191200,95248230,4500,4500,4500,4500,0
20231220,191100,95248230,4500,4500,4500,4500,0
20231220,191000,95248230,4500,4500,4500,4500,0
20231220,190900,95248230,4500,4500,4500,4500,0
20231220,190800,95248230,4500,4500,4500,4500,0
20231220,190700,95248230,4500,4500,4500,4500,0
20231220,190600,95248230,4500,4500,4500,4500,0
20231220,190500,95248230,4500,4500,4500,4500,0
20231220,190400,95248230,4500,4500,4500,4500,0
20231220,190300,95248230,4500,4500,4500,4500,0
20231220,190200,95248230,4500,4500,4500,4500,0
20231220,190100,95248230,4500,4500,4500,4500,0
20231220,190000,95248230,4500,4500,4500,4500,0
20231220,185900,95248230,4500,4500,4500,4500,0
20231220,185800,95248230,4500,4500,4500,4500,0
20231220,185700,95248230,4500,4500,4500,4500,0
20231220,185600,95248230,4500,4500,4500,4500,696
20231220,185500,95248230,4500,4500,4500,4500,0
20231220,185400,95248230,4500,4500,4500,4500,0
20231220,185300,95248230,4500,4500,4500,4500,0
20231220,185200,95248230,4500,4500,4500,4500,0
20231220,185100,95248230,4500,4500,4500,4500,0
20231220,185000,95248230,4500,4500,4500,4500,0
20231220,184900,95248230,4500,4500,4500,4500,0
20231220,184800,95248230,4500,4500,4500,4500,0
20231220,184700,95248230,4500,4500,4500,4500,0
20231220,184600,95248230,4500,4500,4500,4500,0
20231220,184500,95248230,4500,4500,4500,4500,0
20231220,184400,95248230,4500,4500,4500,4500,0
20231220,184300,95248230,4500,4500,4500,4500,0
20231220,184200,95248230,4500,4500,4500,4500,0
20231220,184100,95248230,4500,4500,4500,4500,0
20231220,184000,95248230,4500,4500,4500,4500,0
20231220,183900,95248230,4500,4500,4500,4500,0
20231220,183800,95248230,4500,4500,4500,4500,0
20231220,183700,95248230,4500,4500,4500,4500,0
20231220,183600,95248230,4500,4500,4500,4500,0
20231220,183500,95248230,4500,4500,4500,4500,0
20231220,183400,95248230,4500,4500,4500,4500,0
20231220,183300,95248230,4500,4500,4500,4500,0
20231220,183200,95248230,4500,4500,4500,4500,0
20231220,183100,95248230,4500,4500,4500,4500,0
20231220,183000,95248230,4500,4500,4500,4500,0
20231220,182900,95248230,4500,4500,4500,4500,0
20231220,182800,95248230,4500,4500,4500,4500,0
20231220,182700,95248230,4500,4500,4500,4500,0
20231220,182600,95248230,4500,4500,4500,4500,696
20231220,182500,95248230,4500,4500,4500,4500,0
20231220,182400,95248230,4500,4500,4500,4500,0
20231220,182300,95248230,4500,4500,4500,4500,0
20231220,182200,95248230,4500,4500,4500,4500,0
20231220,182100,95248230,4500,4500,4500,4500,0
20231220,182000,95248230,4500,4500,4500,4500,0
20231220,181900,95248230,4500,4500,4500,4500,0
20231220,181800,95248230,4500,4500,4500,4500,0
20231220,181700,95248230,4500,4500,4500,4500,0
20231220,181600,95248230,4500,4500,4500,4500,0
20231220,181500,95248230,4500,4500,4500,4500,0
20231220,181400,95248230,4500,4500,4500,4500,0
20231220,181300,95248230,4500,4500,4500,4500,0
20231220,181200,95248230,4500,4500,4500,4500,0
20231220,181100,95248230,4500,4500,4500,4500,0
20231220,181000,95248230,4500,4500,4500,4500,0
20231220,180900,95248230,4500,4500,4500,4500,0
20231220,180800,95248230,4500,4500,4500,4500,0
20231220,180700,95248230,4500,4500,4500,4500,0
20231220,180600,95248230,4500,4500,4500,4500,0
20231220,180500,95248230,4500,4500,4500,4500,0
20231220,180400,95248230,4500,4500,4500,4500,0
20231220,180300,95248230,4500,4500,4500,4500,0
20231220,180200,95248230,4500,4500,4500,4500,0
20231220,180100,95248230,4500,4500,4500,4500,0
20231220,180000,95248230,4500,4500,4500,4500,0
20231220,175900,95248230,4500,4500,4500,4500,0
20231220,175800,95248230,4500,4500,4500,4500,0
20231220,175700,95248230,4500,4500,4500,4500,0
20231220,175600,95248230,4500,4500,4500,4500,696
20231220,175500,95248230,4500,4500,4500,4500,0
20231220,175400,95248230,4500,4500,4500,4500,0
20231220,175300,95248230,4500,4500,4500,4500,0
20231220,175200,95248230,4500,4500,4500,4500,0
20231220,175100,95248230,4500,4500,4500,4500,0
20231220,175000,95248230,4500,4500,4500,4500,0
20231220,174900,95248230,4500,4500,4500,4500,0
20231220,174800,95248230,4500,4500,4500,4500,0
20231220,174700,95248230,4500,4500,4500,4500,0
20231220,174600,95248230,4500,4500,4500,4500,0
20231220,174500,95248230,4500,4500,4500,4500,0
20231220,174400,95248230,4500,4500,4500,4500,0
20231220,174300,95248230,4500,4500,4500,4500,0
20231220,174200,95248230,4500,4500,4500,4500,0
20231220,174100,95248230,4500,4500,4500,4500,0
20231220,174000,95248230,4500,4500,4500,4500,0
20231220,173900,95248230,4500,4500,4500,4500,0
20231220,173800,95248230,4500,4500,4500,4500,0
20231220,173700,95248230,4500,4500,4500,4500,0
20231220,173600,95248230,4500,4500,4500,4500,0
20231220,173500,95248230,4500,4500,4500,4500,0
20231220,173400,95248230,4500,4500,4500,4500,0
20231220,173300,95248230,4500,4500,4500,4500,0
20231220,173200,95248230,4500,4500,4500,4500,0
20231220,173100,95248230,4500,4500,4500,4500,0
20231220,173000,95248230,4500,4500,4500,4500,0
20231220,172900,95248230,4500,4500,4500,4500,0
20231220,172800,95248230,4500,4500,4500,4500,0
20231220,172700,95248230,4500,4500,4500,4500,0
20231220,172600,95248230,4500,4500,4500,4500,696
20231220,172500,95248230,4500,4500,4500,4500,0
20231220,172400,95248230,4500,4500,4500,4500,0
20231220,172300,95248230,4500,4500,4500,4500,0
20231220,172200,95248230,4500,4500,4500,4500,0
20231220,172100,95248230,4500,4500,4500,4500,0
20231220,172000,95248230,4500,4500,4500,4500,0
20231220,171900,95248230,4500,4500,4500,4500,0
20231220,171800,95248230,4500,4500,4500,4500,0
20231220,171700,95248230,4500,4500,4500,4500,0
20231220,171600,95248230,4500,4500,4500,4500,0
20231220,171500,95248230,4500,4500,4500,4500,0
20231220,171400,95248230,4500,4500,4500,4500,0
20231220,171300,95248230,4500,4500,4500,4500,0
20231220,171200,95248230,4500,4500,4500,4500,0
20231220,171100,95248230,4500,4500,4500,4500,0
20231220,171000,95248230,4500,4500,4500,4500,0
20231220,170900,95248230,4500,4500,4500,4500,0
20231220,170800,95248230,4500,4500,4500,4500,0
20231220,170700,95248230,4500,4500,4500,4500,0
20231220,170600,95248230,4500,4500,4500,4500,0
20231220,170500,95248230,4500,4500,4500,4500,0
20231220,170400,95248230,4500,4500,4500,4500,0
20231220,170300,95248230,4500,4500,4500,4500,0
20231220,170200,95248230,4500,4500,4500,4500,0
20231220,170100,95248230,4500,4500,4500,4500,0
20231220,170000,95248230,4500,4500,4500,4500,0
20231220,165900,95248230,4500,4500,4500,4500,0
20231220,165800,95248230,4500,4500,4500,4500,0
20231220,165700,95248230,4500,4500,4500,4500,0
20231220,165600,95248230,4500,4500,4500,4500,696
20231220,165500,95248230,4500,4500,4500,4500,0
20231220,165400,95248230,4500,4500,4500,4500,0
20231220,165300,95248230,4500,4500,4500,4500,0
20231220,165200,95248230,4500,4500,4500,4500,0
20231220,165100,95248230,4500,4500,4500,4500,0
20231220,165000,95248230,4500,4500,4500,4500,0
20231220,164900,95248230,4500,4500,4500,4500,0
20231220,164800,95248230,4500,4500,4500,4500,0
20231220,164700,95248230,4500,4500,4500,4500,0
20231220,164600,95248230,4500,4500,4500,4500,0
20231220,164500,95248230,4500,4500,4500,4500,0
20231220,164400,95248230,4500,4500,4500,4500,0
20231220,164300,95248230,4500,4500,4500,4500,0
20231220,164200,95248230,4500,4500,4500,4500,0
20231220,164100,95248230,4500,4500,4500,4500,0
20231220,164000,95248230,4500,4500,4500,4500,0
20231220,163900,95248230,4500,4500,4500,4500,0
20231220,163800,95248230,4500,4500,4500,4500,0
20231220,163700,95248230,4500,4500,4500,4500,0
20231220,163600,95248230,4500,4500,4500,4500,0
20231220,163500,95248230,4500,4500,4500,4500,0
20231220,163400,95248230,4500,4500,4500,4500,0
20231220,163300,95248230,4500,4500,4500,4500,0
20231220,163200,95248230,4500,4500,4500,4500,0
20231220,163100,95248230,4500,4500,4500,4500,0
20231220,163000,95248230,4500,4500,4500,4500,0
20231220,162900,95248230,4500,4500,4500,4500,0
20231220,162800,95248230,4500,4500,4500,4500,0
20231220,162700,95248230,4500,4500,4500,4500,0
20231220,162600,95248230,4500,4500,4500,4500,696
20231220,162500,95248230,4500,4500,4500,4500,0
20231220,162400,95248230,4500,4500,4500,4500,0
20231220,162300,95248230,4500,4500,4500,4500,0
20231220,162200,95248230,4500,4500,4500,4500,0
20231220,162100,95248230,4500,4500,4500,4500,0
20231220,162000,95248230,4500,4500,4500,4500,0
20231220,161900,95248230,4500,4500,4500,4500,0
20231220,161800,95248230,4500,4500,4500,4500,0
20231220,161700,95248230,4500,4500,4500,4500,0
20231220,161600,95248230,4500,4500,4500,4500,0
20231220,161500,95248230,4500,4500,4500,4500,0
20231220,161400,95248230,4500,4500,4500,4500,0
20231220,161300,95248230,4500,4500,4500,4500,0
20231220,161200,95248230,4500,4500,4500,4500,0
20231220,161100,95248230,4500,4500,4500,4500,0
20231220,161000,95248230,4500,4500,4500,4500,0
20231220,160900,95248230,4500,4500,4500,4500,0
20231220,160800,95248230,4500,4500,4500,4500,0
20231220,160700,95248230,4500,4500,4500,4500,0
20231220,160600,95248230,4500,4500,4500,4500,0
20231220,160500,95248230,4500,4500,4500,4500,0
20231220,160400,95248230,4500,4500,4500,4500,0
20231220,160300,95248230,4500,4500,4500,4500,0
20231220,160200,95248230,4500,4500,4500,4500,0
20231220,160100,95248230,4500,4500,4500,4500,0
20231220,160000,95248230,4500,4500,4500,4500,0
20231220,155900,95248230,4500,4500,4500,4500,0
20231220,155800,95248230,4500,4500,4500,4500,0
20231220,155700,95248230,4500,4500,4500,4500,0
20231220,155600,95248230,4500,4500,4500,4500,696
20231220,155500,95248230,4500,4500,4500,4500,0
20231220,155400,95248230,4500,4500,4500,4500,0
20231220,155300,95248230,4500,4500,4500,4500,0
20231220,155200,95248230,4500,4500,4500,4500,0
20231220,155100,95248230,4500,4500,4500,4500,0
20231220,155000,95248230,4500,4500,4500,4500,0
20231220,154900,95248230,4500,4500,4500,4500,0
20231220,154800,95248230,4500,4500,4500,4500,0
20231220,154700,95248230,4500,4500,4500,4500,0
20231220,154600,95248230,4500,4500,4500,4500,0
20231220,154500,95248230,4500,4500,4500,4500,0
20231220,154400,95248230,4500,4500,4500,4500,0
20231220,154300,95248230,4500,4500,4500,4500,0
20231220,154200,95248230,4500,4500,4500,4500,0
20231220,154100,95248230,4500,4500,4500,4500,0
20231220,154000,95248230,4500,4500,4500,4500,0
20231220,153900,95248230,4500,4500,4500,4500,0
20231220,153800,95248230,4500,4500,4500,4500,0
20231220,153700,95248230,4500,4500,4500,4500,0
20231220,153600,95248230,4500,4500,4500,4500,0
20231220,153500,95248230,4500,4500,4500,4500,0
20231220,153400,95248230,4500,4500,4500,4500,0
20231220,153300,95248230,4500,4500,4500,4500,0
20231220,153200,95248230,4500,4500,4500,4500,0
20231220,153100,95248230,4500,4500,4500,4500,0
20231220,153000,95248230,4500,4500,4500,4500,696
20231220,152900,92116230,4490,4490,4490,4490,0
20231220,152800,92116230,4490,4490,4490,4490,0
20231220,152700,92116230,4490,4490,4490,4490,0
20231220,152600,92116230,4490,4490,4490,4490,0
20231220,152500,92116230,4490,4490,4490,4490,0
20231220,152400,92116230,4490,4490,4490,4490,0
20231220,152300,92116230,4490,4490,4490,4490,0
20231220,152200,92116230,4490,4490,4490,4490,0
20231220,152100,92116230,4490,4490,4490,4490,0
20231220,152000,92116230,4490,4490,4490,4490,0
20231220,151900,92116230,4490,4490,4490,4465,344
20231220,151800,90572710,4490,4490,4490,4490,2
20231220,151700,90563730,4500,4500,4500,4500,1
20231220,151600,90559230,4495,4480,4495,4480,18
20231220,151500,90478445,4480,4480,4480,4480,22
20231220,151400,90379885,4480,4480,4480,4480,0
20231220,151300,90379885,4480,4480,4480,4480,160
20231220,151200,89663085,4480,4475,4480,4475,52
20231220,151100,89430375,4475,4475,4475,4475,28
20231220,151000,89305075,4475,4480,4480,4475,273
20231220,150900,88083395,4475,4475,4475,4475,0
20231220,150800,88083395,4475,4475,4475,4475,0
20231220,150700,88083395,4475,4475,4475,4475,0
20231220,150600,88083395,4475,4475,4475,4475,24
20231220,150500,87975995,4475,4475,4475,4475,588
20231220,150400,85344695,4475,4475,4475,4475,0
20231220,150300,85344695,4475,4475,4475,4475,0
20231220,150200,85344695,4475,4475,4475,4475,0
20231220,150100,85344695,4475,4475,4475,4475,4
20231220,150000,85326795,4475,4475,4475,4475,0
20231220,145900,85326795,4475,4475,4475,4475,0
20231220,145800,85326795,4475,4470,4475,4470,4
20231220,145700,85308900,4470,4470,4470,4470,100
20231220,145600,84861900,4475,4470,4475,4470,171
20231220,145500,84096780,4475,4475,4475,4475,0
20231220,145400,84096780,4475,4470,4475,4470,100
20231220,145300,83649455,4475,4475,4475,4475,0
20231220,145200,83649455,4475,4475,4475,4475,0
20231220,145100,83649455,4475,4475,4475,4475,100
20231220,145000,83201955,4475,4475,4475,4475,1
20231220,144900,83197480,4465,4465,4465,4465,61
20231220,144800,82925115,4475,4475,4475,4475,0
20231220,144700,82925115,4475,4475,4475,4475,0
20231220,144600,82925115,4475,4475,4475,4475,0
20231220,144500,82925115,4475,4475,4475,4475,0
20231220,144400,82925115,4475,4475,4475,4475,0
20231220,144300,82925115,4475,4475,4475,4475,1
20231220,144200,82920640,4465,4470,4470,4465,102
20231220,144100,82465060,4475,4475,4475,4475,0
20231220,144000,82465060,4475,4475,4475,4475,0
20231220,143900,82465060,4475,4475,4475,4475,100
20231220,143800,82017560,4475,4475,4475,4475,0
20231220,143700,82017560,4475,4475,4475,4475,12
20231220,143600,81963860,4475,4475,4475,4475,0
20231220,143500,81963860,4475,4475,4475,4475,0
20231220,143400,81963860,4475,4475,4475,4475,1
20231220,143300,81959385,4475,4475,4475,4475,2
20231220,143200,81950435,4475,4475,4475,4475,100
20231220,143100,81502935,4475,4475,4475,4475,14
20231220,143000,81440285,4475,4475,4475,4475,61
20231220,142900,81167310,4475,4470,4475,4470,42
20231220,142800,80979560,4465,4465,4465,4465,58
20231220,142700,80720590,4465,4465,4465,4465,1
20231220,142600,80716125,4455,4455,4455,4455,0
20231220,142500,80716125,4455,4455,4455,4455,0
20231220,142400,80716125,4455,4455,4455,4455,0
20231220,142300,80716125,4455,4455,4455,4455,0
20231220,142200,80716125,4455,4455,4455,4455,9
20231220,142100,80676030,4465,4465,4465,4465,0
20231220,142000,80676030,4465,4465,4465,4465,0
20231220,141900,80676030,4465,4465,4465,4465,0
20231220,141800,80676030,4465,4465,4465,4465,0
20231220,141700,80676030,4465,4465,4465,4465,0
20231220,141600,80676030,4465,4465,4465,4465,0
20231220,141500,80676030,4465,4465,4465,4465,9
20231220,141400,80635845,4465,4465,4465,4465,0
20231220,141300,80635845,4465,4465,4465,4465,0
20231220,141200,80635845,4465,4465,4465,4465,0
20231220,141100,80635845,4465,4465,4465,4465,300
20231220,141000,79296345,4465,4465,4465,4465,1
20231220,140900,79291880,4465,4465,4465,4465,0
20231220,140800,79291880,4465,4465,4465,4465,0
20231220,140700,79291880,4465,4465,4465,4465,0
20231220,140600,79291880,4465,4465,4465,4465,0
20231220,140500,79291880,4465,4465,4465,4465,0
20231220,140400,79291880,4465,4460,4465,4460,890
20231220,140300,75318340,4460,4460,4460,4460,100
20231220,140200,74872340,4460,4460,4460,4460,2
20231220,140100,74863420,4460,4460,4460,4460,286
20231220,140000,73587860,4465,4465,4465,4465,100
20231220,135900,73141360,4465,4465,4465,4465,0
20231220,135800,73141360,4465,4465,4465,4465,0
20231220,135700,73141360,4465,4465,4465,4465,0
20231220,135600,73141360,4465,4465,4465,4465,8
20231220,135500,73105640,4465,4465,4465,4465,0
20231220,135400,73105640,4465,4465,4465,4465,100
20231220,135300,72659140,4465,4465,4465,4465,0
20231220,135200,72659140,4465,4465,4465,4465,0
20231220,135100,72659140,4465,4465,4465,4465,0
20231220,135000,72659140,4465,4465,4465,4465,0
20231220,134900,72659140,4465,4465,4465,4465,0
20231220,134800,72659140,4465,4465,4465,4465,0
20231220,134700,72659140,4465,4465,4465,4465,100
20231220,134600,72212640,4465,4465,4465,4465,0
20231220,134500,72212640,4465,4465,4465,4465,120
20231220,134400,71676840,4465,4460,4465,4460,120
20231220,134300,71141540,4460,4460,4460,4460,0
20231220,134200,71141540,4460,4460,4460,4460,0
20231220,134100,71141540,4460,4460,4460,4460,0
20231220,134000,71141540,4460,4460,4460,4460,155
20231220,133900,70450240,4465,4465,4465,4465,190
20231220,133800,69601890,4465,4465,4465,4465,0
20231220,133700,69601890,4465,4465,4465,4465,0
20231220,133600,69601890,4465,4465,4465,4465,10
20231220,133500,69557240,4465,4465,4465,4465,0
20231220,133400,69557240,4465,4465,4465,4465,0
20231220,133300,69557240,4465,4465,4465,4465,0
20231220,133200,69557240,4465,4465,4465,4465,0
20231220,133100,69557240,4465,4465,4465,4465,0
20231220,133000,69557240,4465,4465,4465,4465,0
20231220,132900,69557240,4465,4465,4465,4465,100
20231220,132800,69110740,4465,4465,4465,4465,0
20231220,132700,69110740,4465,4465,4465,4465,0
20231220,132600,69110740,4465,4465,4465,4465,0
20231220,132500,69110740,4465,4465,4465,4465,0
20231220,132400,69110740,4465,4465,4465,4465,0
20231220,132300,69110740,4465,4465,4465,4465,0
20231220,132200,69110740,4465,4465,4465,4465,0
20231220,132100,69110740,4465,4465,4465,4465,20
20231220,132000,69021440,4465,4465,4465,4465,100
20231220,131900,68574940,4465,4465,4465,4465,0
20231220,131800,68574940,4465,4465,4465,4465,0
20231220,131700,68574940,4465,4465,4465,4465,115
20231220,131600,68061465,4460,4460,4460,4460,0
20231220,131500,68061465,4460,4460,4460,4460,85
20231220,131400,67682365,4455,4455,4455,4455,0
20231220,131300,67682365,4455,4455,4455,4455,32
20231220,131200,67539805,4460,4460,4460,4460,0
20231220,131100,67539805,4460,4460,4460,4460,0
20231220,131000,67539805,4460,4460,4460,4460,0
20231220,130900,67539805,4460,4460,4460,4460,0
20231220,130800,67539805,4460,4460,4460,4460,100
20231220,130700,67093805,4460,4460,4460,4460,0
20231220,130600,67093805,4460,4460,4460,4460,100
20231220,130500,66647805,4460,4460,4460,4460,0
20231220,130400,66647805,4460,4460,4460,4460,0
20231220,130300,66647805,4460,4460,4460,4460,0
20231220,130200,66647805,4460,4460,4460,4460,100
20231220,130100,66201805,4460,4460,4460,4460,0
20231220,130000,66201805,4460,4460,4460,4460,100
20231220,125900,65755805,4460,4460,4460,4460,0
20231220,125800,65755805,4460,4460,4460,4460,100
20231220,125700,65309805,4455,4460,4460,4455,134
20231220,125600,64712735,4460,4460,4460,4460,0
20231220,125500,64712735,4460,4460,4460,4460,0
20231220,125400,64712735,4460,4460,4460,4460,0
20231220,125300,64712735,4460,4460,4460,4460,0
20231220,125200,64712735,4460,4460,4460,4460,16
20231220,125100,64641375,4460,4460,4460,4460,20
20231220,125000,64552175,4465,4465,4465,4465,0
20231220,124900,64552175,4465,4465,4465,4465,0
20231220,124800,64552175,4465,4465,4465,4465,100
20231220,124700,64105675,4465,4465,4465,4465,0
20231220,124600,64105675,4465,4465,4465,4465,0
20231220,124500,64105675,4465,4465,4465,4465,0
20231220,124400,64105675,4465,4465,4465,4465,0
20231220,124300,64105675,4465,4465,4465,4465,0
20231220,124200,64105675,4465,4465,4465,4465,0
20231220,124100,64105675,4465,4465,4465,4465,0
20231220,124000,64105675,4465,4465,4465,4465,1
20231220,123900,64101210,4460,4460,4460,4460,0
20231220,123800,64101210,4460,4460,4460,4460,0
20231220,123700,64101210,4460,4460,4460,4460,0
20231220,123600,64101210,4460,4460,4460,4460,15
20231220,123500,64034310,4460,4460,4460,4460,0
20231220,123400,64034310,4460,4460,4460,4460,6
20231220,123300,64007550,4465,4465,4465,4465,0
20231220,123200,64007550,4465,4465,4465,4465,0
20231220,123100,64007550,4465,4465,4465,4465,0
20231220,123000,64007550,4465,4465,4465,4465,0
20231220,122900,64007550,4465,4465,4465,4465,100
20231220,122800,63561050,4465,4465,4465,4465,0
20231220,122700,63561050,4465,4465,4465,4465,0
20231220,122600,63561050,4465,4465,4465,4465,0
20231220,122500,63561050,4465,4465,4465,4465,0
20231220,122400,63561050,4465,4465,4465,4465,2
20231220,122300,63552120,4465,4465,4465,4465,0
20231220,122200,63552120,4465,4465,4465,4465,100
20231220,122100,63105620,4465,4465,4465,4465,0
20231220,122000,63105620,4465,4465,4465,4465,34
20231220,121900,62953810,4465,4465,4465,4465,0
20231220,121800,62953810,4465,4465,4465,4465,3
20231220,121700,62940415,4460,4460,4460,4460,0
20231220,121600,62940415,4460,4460,4460,4460,28
20231220,121500,62815535,4465,4465,4465,4465,1
20231220,121400,62811070,4460,4460,4460,4460,40
20231220,121300,62632670,4460,4460,4460,4460,0
20231220,121200,62632670,4460,4460,4460,4460,0
20231220,121100,62632670,4460,4460,4460,4460,0
20231220,121000,62632670,4460,4460,4460,4460,0
20231220,120900,62632670,4460,4460,4460,4460,0
20231220,120800,62632670,4460,4460,4460,4460,0
20231220,120700,62632670,4460,4460,4460,4460,191
20231220,120600,61780810,4460,4460,4460,4460,0
20231220,120500,61780810,4460,4460,4460,4460,20
20231220,120400,61691610,4460,4460,4460,4460,0
20231220,120300,61691610,4460,4460,4460,4460,0
20231220,120200,61691610,4460,4460,4460,4460,0
20231220,120100,61691610,4460,4460,4460,4460,140
20231220,120000,61067210,4455,4455,4455,4455,0
20231220,115900,61067210,4455,4455,4455,4455,0
20231220,115800,61067210,4455,4455,4455,4455,0
20231220,115700,61067210,4455,4455,4455,4455,0
20231220,115600,61067210,4455,4455,4455,4455,0
20231220,115500,61067210,4455,4455,4455,4455,0
20231220,115400,61067210,4455,4455,4455,4455,0
20231220,115300,61067210,4455,4455,4455,4455,0
20231220,115200,61067210,4455,4455,4455,4455,0
20231220,115100,61067210,4455,4455,4455,4455,0
20231220,115000,61067210,4455,4460,4460,4455,32
20231220,114900,60924625,4465,4465,4465,4465,0
20231220,114800,60924625,4465,4465,4465,4465,0
20231220,114700,60924625,4465,4465,4465,4465,0
20231220,114600,60924625,4465,4465,4465,4465,100
20231220,114500,60478125,4465,4465,4465,4465,100
20231220,114400,60031625,4465,4465,4465,4465,0
20231220,114300,60031625,4465,4465,4465,4465,10
20231220,114200,59986975,4465,4465,4465,4465,10
20231220,114100,59942325,4465,4465,4465,4465,0
20231220,114000,59942325,4465,4460,4465,4460,190
20231220,113900,59094425,4460,4460,4460,4460,0
20231220,113800,59094425,4460,4460,4460,4460,0
20231220,113700,59094425,4460,4460,4460,4460,0
20231220,113600,59094425,4460,4460,4460,4460,0
20231220,113500,59094425,4460,4465,4465,4460,249
20231220,113400,57983880,4465,4465,4465,4465,0
20231220,113300,57983880,4465,4465,4465,4465,0
20231220,113200,57983880,4465,4465,4465,4465,0
20231220,113100,57983880,4465,4465,4465,4465,0
20231220,113000,57983880,4465,4465,4465,4465,0
20231220,112900,57983880,4465,4465,4465,4465,111
20231220,112800,57488265,4465,4465,4465,4465,0
20231220,112700,57488265,4465,4465,4465,4465,0
20231220,112600,57488265,4465,4465,4465,4465,100
20231220,112500,57041765,4465,4465,4465,4465,100
20231220,112400,56595265,4465,4465,4465,4465,0
20231220,112300,56595265,4465,4465,4465,4465,0
20231220,112200,56595265,4465,4465,4465,4465,0
20231220,112100,56595265,4465,4465,4465,4465,0
20231220,112000,56595265,4465,4465,4465,4465,0
20231220,111900,56595265,4465,4465,4465,4465,0
20231220,111800,56595265,4465,4465,4465,4465,0
20231220,111700,56595265,4465,4465,4465,4465,0
20231220,111600,56595265,4465,4465,4465,4465,1
20231220,111500,56590800,4465,4465,4465,4465,0
20231220,111400,56590800,4465,4465,4465,4465,0
20231220,111300,56590800,4465,4465,4465,4465,0
20231220,111200,56590800,4465,4465,4465,4465,1
20231220,111100,56586335,4455,4455,4455,4455,0
20231220,111000,56586335,4455,4455,4455,4455,0
20231220,110900,56586335,4455,4455,4455,4455,3439
20231220,110800,41265590,4455,4455,4455,4455,2
20231220,110700,41256680,4450,4450,4450,4450,5
20231220,110600,41234430,4450,4450,4450,4450,0
20231220,110500,41234430,4450,4450,4450,4450,0
20231220,110400,41234430,4450,4450,4450,4450,0
20231220,110300,41234430,4450,4450,4450,4450,0
20231220,110200,41234430,4450,4450,4450,4450,0
20231220,110100,41234430,4450,4450,4450,4450,50
20231220,110000,41011930,4445,4445,4445,4445,0
20231220,105900,41011930,4445,4445,4445,4445,0
20231220,105800,41011930,4445,4445,4445,4445,0
20231220,105700,41011930,4445,4445,4445,4445,100
20231220,105600,40567430,4455,4455,4455,4455,1
20231220,105500,40562975,4445,4445,4445,4445,1
20231220,105400,40558530,4445,4445,4445,4445,20
20231220,105300,40469630,4455,4455,4455,4455,2
20231220,105200,40460720,4455,4455,4455,4455,10
20231220,105100,40416170,4455,4455,4455,4455,0
20231220,105000,40416170,4455,4455,4455,4455,0
20231220,104900,40416170,4455,4455,4455,4455,2
20231220,104800,40407260,4455,4455,4455,4455,225
20231220,104700,39404885,4465,4465,4465,4465,94
20231220,104600,38985175,4460,4460,4460,4460,541
20231220,104500,36572315,4455,4455,4455,4455,0
20231220,104400,36572315,4455,4455,4455,4455,85
20231220,104300,36193640,4460,4460,4460,4460,0
20231220,104200,36193640,4460,4460,4460,4460,10
20231220,104100,36149040,4460,4460,4460,4460,10
20231220,104000,36104440,4460,4450,4460,4450,1237
20231220,103900,30597265,4450,4450,4450,4450,230
20231220,103800,29573765,4450,4450,4450,4450,470
20231220,103700,27482265,4445,4445,4445,4445,52
20231220,103600,27251125,4440,4440,4440,4440,0
20231220,103500,27251125,4440,4440,4440,4440,0
20231220,103400,27251125,4440,4435,4440,4435,319
20231220,103300,25835870,4435,4435,4435,4435,0
20231220,103200,25835870,4435,4435,4435,4435,0
20231220,103100,25835870,4435,4435,4435,4435,0
20231220,103000,25835870,4435,4440,4440,4435,201
20231220,102900,24943435,4440,4440,4440,4440,202
20231220,102800,24046555,4440,4440,4440,4440,0
20231220,102700,24046555,4440,4440,4440,4440,0
20231220,102600,24046555,4440,4440,4440,4440,3
20231220,102500,24033235,4445,4445,4445,4445,2
20231220,102400,24024345,4440,4440,4440,4440,100
20231220,102300,23580345,4435,4435,4435,4435,0
20231220,102200,23580345,4435,4435,4435,4435,0
20231220,102100,23580345,4435,4435,4435,4435,0
20231220,102000,23580345,4435,4435,4435,4435,0
20231220,101900,23580345,4435,4435,4435,4435,0
20231220,101800,23580345,4435,4435,4435,4435,0
20231220,101700,23580345,4435,4435,4435,4435,0
20231220,101600,23580345,4435,4435,4435,4435,0
20231220,101500,23580345,4435,4435,4435,4435,5
20231220,101400,23558170,4435,4435,4435,4435,2
20231220,101300,23549300,4435,4435,4435,4435,0
20231220,101200,23549300,4435,4445,4445,4435,534
20231220,101100,21180750,4445,4445,4445,4445,1
20231220,101000,21176305,4445,4445,4445,4445,0
20231220,100900,21176305,4445,4445,4445,4445,19
20231220,100800,21091850,4450,4450,4450,4450,0
20231220,100700,21091850,4450,4450,4450,4450,0
20231220,100600,21091850,4450,4450,4450,4450,0
20231220,100500,21091850,4450,4450,4450,4450,0
20231220,100400,21091850,4450,4450,4450,4450,0
20231220,100300,21091850,4450,4450,4450,4450,0
20231220,100200,21091850,4450,4450,4450,4450,0
20231220,100100,21091850,4450,4450,4450,4450,100
20231220,100000,20646850,4450,4450,4450,4450,0
20231220,095900,20646850,4450,4450,4450,4450,0
20231220,095800,20646850,4450,4450,4450,4450,0
20231220,095700,20646850,4450,4450,4450,4450,0
20231220,095600,20646850,4450,4450,4450,4450,10
20231220,095500,20602350,4445,4445,4445,4445,0
20231220,095400,20602350,4445,4445,4445,4445,0
20231220,095300,20602350,4445,4445,4445,4445,0
20231220,095200,20602350,4445,4445,4445,4445,1
20231220,095100,20597905,4445,4445,4445,4445,0
20231220,095000,20597905,4445,4445,4445,4445,1
20231220,094900,20593460,4450,4450,4450,4450,0
20231220,094800,20593460,4450,4450,4450,4450,0
20231220,094700,20593460,4450,4450,4450,4450,4
20231220,094600,20575660,4450,4450,4450,4450,10
20231220,094500,20531160,4450,4450,4450,4450,0
20231220,094400,20531160,4450,4450,4450,4450,5
20231220,094300,20508910,4450,4450,4450,4450,0
20231220,094200,20508910,4450,4450,4450,4450,0
20231220,094100,20508910,4450,4450,4450,4450,0
20231220,094000,20508910,4450,4450,4450,4450,0
20231220,093900,20508910,4450,4450,4450,4450,76
20231220,093800,20170710,4450,4450,4450,4450,0
20231220,093700,20170710,4450,4450,4450,4450,3
20231220,093600,20157360,4450,4450,4450,4450,32
20231220,093500,20014960,4445,4445,4445,4445,0
20231220,093400,20014960,4445,4445,4445,4445,24
20231220,093300,19908280,4450,4450,4450,4450,15
20231220,093200,19841530,4450,4450,4450,4450,12
20231220,093100,19788130,4450,4450,4450,4450,0
20231220,093000,19788130,4450,4450,4450,4450,200
20231220,092900,18898130,4450,4450,4450,4450,0
20231220,092800,18898130,4450,4450,4450,4450,0
20231220,092700,18898130,4450,4450,4450,4450,0
20231220,092600,18898130,4450,4450,4450,4450,254
20231220,092500,17767830,4450,4450,4450,4450,162
20231220,092400,17046930,4450,4450,4450,4450,10
20231220,092300,17002430,4450,4450,4450,4450,0
20231220,092200,17002430,4450,4450,4450,4450,0
20231220,092100,17002430,4450,4450,4450,4450,0
20231220,092000,17002430,4450,4450,4450,4450,0
20231220,091900,17002430,4450,4450,4450,4450,0
20231220,091800,17002430,4450,4450,4450,4450,0
20231220,091700,17002430,4450,4450,4450,4450,6
20231220,091600,16975730,4425,4425,4425,4425,0
20231220,091500,16975730,4425,4425,4425,4425,0
20231220,091400,16975730,4425,4430,4430,4425,378
20231220,091300,15301465,4450,4450,4450,4450,0
20231220,091200,15301465,4450,4450,4450,4450,0
20231220,091100,15301465,4450,4450,4450,4450,1
20231220,091000,15297015,4430,4430,4430,4430,0
20231220,090900,15297015,4430,4430,4430,4430,619
20231220,090800,12554845,4425,4425,4425,4425,1016
20231220,090700,8059045,4425,4425,4425,4425,211
20231220,090600,7125370,4425,4425,4425,4425,81
20231220,090500,6766945,4430,4430,4430,4430,100
20231220,090400,6323945,4425,4430,4430,4425,612
20231220,090300,3614895,4430,4430,4430,4430,188
20231220,090200,2782055,4430,4430,4430,4430,129
20231220,090100,2210585,4430,4435,4435,4430,400
20231220,090000,436590,4455,4455,4455,4455,98