KissMeData/208350/min/candle-20231220.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231220,203200,49320100,4300,4300,4300,4300,892
20231220,203100,49320100,4300,4300,4300,4300,0
20231220,203000,49320100,4300,4300,4300,4300,0
20231220,202900,49320100,4300,4300,4300,4300,0
20231220,202800,49320100,4300,4300,4300,4300,0
20231220,202700,49320100,4300,4300,4300,4300,0
20231220,202600,49320100,4300,4300,4300,4300,0
20231220,202500,49320100,4300,4300,4300,4300,0
20231220,202400,49320100,4300,4300,4300,4300,0
20231220,202300,49320100,4300,4300,4300,4300,0
20231220,202200,49320100,4300,4300,4300,4300,0
20231220,202100,49320100,4300,4300,4300,4300,0
20231220,202000,49320100,4300,4300,4300,4300,0
20231220,201900,49320100,4300,4300,4300,4300,0
20231220,201800,49320100,4300,4300,4300,4300,0
20231220,201700,49320100,4300,4300,4300,4300,0
20231220,201600,49320100,4300,4300,4300,4300,0
20231220,201500,49320100,4300,4300,4300,4300,0
20231220,201400,49320100,4300,4300,4300,4300,0
20231220,201300,49320100,4300,4300,4300,4300,0
20231220,201200,49320100,4300,4300,4300,4300,0
20231220,201100,49320100,4300,4300,4300,4300,0
20231220,201000,49320100,4300,4300,4300,4300,0
20231220,200900,49320100,4300,4300,4300,4300,0
20231220,200800,49320100,4300,4300,4300,4300,0
20231220,200700,49320100,4300,4300,4300,4300,0
20231220,200600,49320100,4300,4300,4300,4300,0
20231220,200500,49320100,4300,4300,4300,4300,0
20231220,200400,49320100,4300,4300,4300,4300,0
20231220,200300,49320100,4300,4300,4300,4300,0
20231220,200200,49320100,4300,4300,4300,4300,892
20231220,200100,49320100,4300,4300,4300,4300,0
20231220,200000,49320100,4300,4300,4300,4300,0
20231220,195900,49320100,4300,4300,4300,4300,0
20231220,195800,49320100,4300,4300,4300,4300,0
20231220,195700,49320100,4300,4300,4300,4300,0
20231220,195600,49320100,4300,4300,4300,4300,0
20231220,195500,49320100,4300,4300,4300,4300,0
20231220,195400,49320100,4300,4300,4300,4300,0
20231220,195300,49320100,4300,4300,4300,4300,0
20231220,195200,49320100,4300,4300,4300,4300,0
20231220,195100,49320100,4300,4300,4300,4300,0
20231220,195000,49320100,4300,4300,4300,4300,0
20231220,194900,49320100,4300,4300,4300,4300,0
20231220,194800,49320100,4300,4300,4300,4300,0
20231220,194700,49320100,4300,4300,4300,4300,0
20231220,194600,49320100,4300,4300,4300,4300,0
20231220,194500,49320100,4300,4300,4300,4300,0
20231220,194400,49320100,4300,4300,4300,4300,0
20231220,194300,49320100,4300,4300,4300,4300,0
20231220,194200,49320100,4300,4300,4300,4300,0
20231220,194100,49320100,4300,4300,4300,4300,0
20231220,194000,49320100,4300,4300,4300,4300,0
20231220,193900,49320100,4300,4300,4300,4300,0
20231220,193800,49320100,4300,4300,4300,4300,0
20231220,193700,49320100,4300,4300,4300,4300,0
20231220,193600,49320100,4300,4300,4300,4300,0
20231220,193500,49320100,4300,4300,4300,4300,0
20231220,193400,49320100,4300,4300,4300,4300,0
20231220,193300,49320100,4300,4300,4300,4300,0
20231220,193200,49320100,4300,4300,4300,4300,892
20231220,193100,49320100,4300,4300,4300,4300,0
20231220,193000,49320100,4300,4300,4300,4300,0
20231220,192900,49320100,4300,4300,4300,4300,0
20231220,192800,49320100,4300,4300,4300,4300,0
20231220,192700,49320100,4300,4300,4300,4300,0
20231220,192600,49320100,4300,4300,4300,4300,0
20231220,192500,49320100,4300,4300,4300,4300,0
20231220,192400,49320100,4300,4300,4300,4300,0
20231220,192300,49320100,4300,4300,4300,4300,0
20231220,192200,49320100,4300,4300,4300,4300,0
20231220,192100,49320100,4300,4300,4300,4300,0
20231220,192000,49320100,4300,4300,4300,4300,0
20231220,191900,49320100,4300,4300,4300,4300,0
20231220,191800,49320100,4300,4300,4300,4300,0
20231220,191700,49320100,4300,4300,4300,4300,0
20231220,191600,49320100,4300,4300,4300,4300,0
20231220,191500,49320100,4300,4300,4300,4300,0
20231220,191400,49320100,4300,4300,4300,4300,0
20231220,191300,49320100,4300,4300,4300,4300,0
20231220,191200,49320100,4300,4300,4300,4300,0
20231220,191100,49320100,4300,4300,4300,4300,0
20231220,191000,49320100,4300,4300,4300,4300,0
20231220,190900,49320100,4300,4300,4300,4300,0
20231220,190800,49320100,4300,4300,4300,4300,0
20231220,190700,49320100,4300,4300,4300,4300,0
20231220,190600,49320100,4300,4300,4300,4300,0
20231220,190500,49320100,4300,4300,4300,4300,0
20231220,190400,49320100,4300,4300,4300,4300,0
20231220,190300,49320100,4300,4300,4300,4300,0
20231220,190200,49320100,4300,4300,4300,4300,892
20231220,190100,49320100,4300,4300,4300,4300,0
20231220,190000,49320100,4300,4300,4300,4300,0
20231220,185900,49320100,4300,4300,4300,4300,0
20231220,185800,49320100,4300,4300,4300,4300,0
20231220,185700,49320100,4300,4300,4300,4300,0
20231220,185600,49320100,4300,4300,4300,4300,0
20231220,185500,49320100,4300,4300,4300,4300,0
20231220,185400,49320100,4300,4300,4300,4300,0
20231220,185300,49320100,4300,4300,4300,4300,0
20231220,185200,49320100,4300,4300,4300,4300,0
20231220,185100,49320100,4300,4300,4300,4300,0
20231220,185000,49320100,4300,4300,4300,4300,0
20231220,184900,49320100,4300,4300,4300,4300,0
20231220,184800,49320100,4300,4300,4300,4300,0
20231220,184700,49320100,4300,4300,4300,4300,0
20231220,184600,49320100,4300,4300,4300,4300,0
20231220,184500,49320100,4300,4300,4300,4300,0
20231220,184400,49320100,4300,4300,4300,4300,0
20231220,184300,49320100,4300,4300,4300,4300,0
20231220,184200,49320100,4300,4300,4300,4300,0
20231220,184100,49320100,4300,4300,4300,4300,0
20231220,184000,49320100,4300,4300,4300,4300,0
20231220,183900,49320100,4300,4300,4300,4300,0
20231220,183800,49320100,4300,4300,4300,4300,0
20231220,183700,49320100,4300,4300,4300,4300,0
20231220,183600,49320100,4300,4300,4300,4300,0
20231220,183500,49320100,4300,4300,4300,4300,0
20231220,183400,49320100,4300,4300,4300,4300,0
20231220,183300,49320100,4300,4300,4300,4300,0
20231220,183200,49320100,4300,4300,4300,4300,892
20231220,183100,49320100,4300,4300,4300,4300,0
20231220,183000,49320100,4300,4300,4300,4300,0
20231220,182900,49320100,4300,4300,4300,4300,0
20231220,182800,49320100,4300,4300,4300,4300,0
20231220,182700,49320100,4300,4300,4300,4300,0
20231220,182600,49320100,4300,4300,4300,4300,0
20231220,182500,49320100,4300,4300,4300,4300,0
20231220,182400,49320100,4300,4300,4300,4300,0
20231220,182300,49320100,4300,4300,4300,4300,0
20231220,182200,49320100,4300,4300,4300,4300,0
20231220,182100,49320100,4300,4300,4300,4300,0
20231220,182000,49320100,4300,4300,4300,4300,0
20231220,181900,49320100,4300,4300,4300,4300,0
20231220,181800,49320100,4300,4300,4300,4300,0
20231220,181700,49320100,4300,4300,4300,4300,0
20231220,181600,49320100,4300,4300,4300,4300,0
20231220,181500,49320100,4300,4300,4300,4300,0
20231220,181400,49320100,4300,4300,4300,4300,0
20231220,181300,49320100,4300,4300,4300,4300,0
20231220,181200,49320100,4300,4300,4300,4300,0
20231220,181100,49320100,4300,4300,4300,4300,0
20231220,181000,49320100,4300,4300,4300,4300,0
20231220,180900,49320100,4300,4300,4300,4300,0
20231220,180800,49320100,4300,4300,4300,4300,0
20231220,180700,49320100,4300,4300,4300,4300,0
20231220,180600,49320100,4300,4300,4300,4300,0
20231220,180500,49320100,4300,4300,4300,4300,0
20231220,180400,49320100,4300,4300,4300,4300,0
20231220,180300,49320100,4300,4300,4300,4300,0
20231220,180200,49320100,4300,4300,4300,4300,892
20231220,180100,49320100,4300,4300,4300,4300,0
20231220,180000,49320100,4300,4300,4300,4300,0
20231220,175900,49320100,4300,4300,4300,4300,0
20231220,175800,49320100,4300,4300,4300,4300,0
20231220,175700,49320100,4300,4300,4300,4300,0
20231220,175600,49320100,4300,4300,4300,4300,0
20231220,175500,49320100,4300,4300,4300,4300,0
20231220,175400,49320100,4300,4300,4300,4300,0
20231220,175300,49320100,4300,4300,4300,4300,0
20231220,175200,49320100,4300,4300,4300,4300,0
20231220,175100,49320100,4300,4300,4300,4300,0
20231220,175000,49320100,4300,4300,4300,4300,0
20231220,174900,49320100,4300,4300,4300,4300,0
20231220,174800,49320100,4300,4300,4300,4300,0
20231220,174700,49320100,4300,4300,4300,4300,0
20231220,174600,49320100,4300,4300,4300,4300,0
20231220,174500,49320100,4300,4300,4300,4300,0
20231220,174400,49320100,4300,4300,4300,4300,0
20231220,174300,49320100,4300,4300,4300,4300,0
20231220,174200,49320100,4300,4300,4300,4300,0
20231220,174100,49320100,4300,4300,4300,4300,0
20231220,174000,49320100,4300,4300,4300,4300,0
20231220,173900,49320100,4300,4300,4300,4300,0
20231220,173800,49320100,4300,4300,4300,4300,0
20231220,173700,49320100,4300,4300,4300,4300,0
20231220,173600,49320100,4300,4300,4300,4300,0
20231220,173500,49320100,4300,4300,4300,4300,0
20231220,173400,49320100,4300,4300,4300,4300,0
20231220,173300,49320100,4300,4300,4300,4300,0
20231220,173200,49320100,4300,4300,4300,4300,892
20231220,173100,49320100,4300,4300,4300,4300,0
20231220,173000,49320100,4300,4300,4300,4300,0
20231220,172900,49320100,4300,4300,4300,4300,0
20231220,172800,49320100,4300,4300,4300,4300,0
20231220,172700,49320100,4300,4300,4300,4300,0
20231220,172600,49320100,4300,4300,4300,4300,0
20231220,172500,49320100,4300,4300,4300,4300,0
20231220,172400,49320100,4300,4300,4300,4300,0
20231220,172300,49320100,4300,4300,4300,4300,0
20231220,172200,49320100,4300,4300,4300,4300,0
20231220,172100,49320100,4300,4300,4300,4300,0
20231220,172000,49320100,4300,4300,4300,4300,0
20231220,171900,49320100,4300,4300,4300,4300,0
20231220,171800,49320100,4300,4300,4300,4300,0
20231220,171700,49320100,4300,4300,4300,4300,0
20231220,171600,49320100,4300,4300,4300,4300,0
20231220,171500,49320100,4300,4300,4300,4300,0
20231220,171400,49320100,4300,4300,4300,4300,0
20231220,171300,49320100,4300,4300,4300,4300,0
20231220,171200,49320100,4300,4300,4300,4300,0
20231220,171100,49320100,4300,4300,4300,4300,0
20231220,171000,49320100,4300,4300,4300,4300,0
20231220,170900,49320100,4300,4300,4300,4300,0
20231220,170800,49320100,4300,4300,4300,4300,0
20231220,170700,49320100,4300,4300,4300,4300,0
20231220,170600,49320100,4300,4300,4300,4300,0
20231220,170500,49320100,4300,4300,4300,4300,0
20231220,170400,49320100,4300,4300,4300,4300,0
20231220,170300,49320100,4300,4300,4300,4300,0
20231220,170200,49320100,4300,4300,4300,4300,892
20231220,170100,49320100,4300,4300,4300,4300,0
20231220,170000,49320100,4300,4300,4300,4300,0
20231220,165900,49320100,4300,4300,4300,4300,0
20231220,165800,49320100,4300,4300,4300,4300,0
20231220,165700,49320100,4300,4300,4300,4300,0
20231220,165600,49320100,4300,4300,4300,4300,0
20231220,165500,49320100,4300,4300,4300,4300,0
20231220,165400,49320100,4300,4300,4300,4300,0
20231220,165300,49320100,4300,4300,4300,4300,0
20231220,165200,49320100,4300,4300,4300,4300,0
20231220,165100,49320100,4300,4300,4300,4300,0
20231220,165000,49320100,4300,4300,4300,4300,0
20231220,164900,49320100,4300,4300,4300,4300,0
20231220,164800,49320100,4300,4300,4300,4300,0
20231220,164700,49320100,4300,4300,4300,4300,0
20231220,164600,49320100,4300,4300,4300,4300,0
20231220,164500,49320100,4300,4300,4300,4300,0
20231220,164400,49320100,4300,4300,4300,4300,0
20231220,164300,49320100,4300,4300,4300,4300,0
20231220,164200,49320100,4300,4300,4300,4300,0
20231220,164100,49320100,4300,4300,4300,4300,0
20231220,164000,49320100,4300,4300,4300,4300,0
20231220,163900,49320100,4300,4300,4300,4300,0
20231220,163800,49320100,4300,4300,4300,4300,0
20231220,163700,49320100,4300,4300,4300,4300,0
20231220,163600,49320100,4300,4300,4300,4300,0
20231220,163500,49320100,4300,4300,4300,4300,0
20231220,163400,49320100,4300,4300,4300,4300,0
20231220,163300,49320100,4300,4300,4300,4300,0
20231220,163200,49320100,4300,4300,4300,4300,892
20231220,163100,49320100,4300,4300,4300,4300,0
20231220,163000,49320100,4300,4300,4300,4300,0
20231220,162900,49320100,4300,4300,4300,4300,0
20231220,162800,49320100,4300,4300,4300,4300,0
20231220,162700,49320100,4300,4300,4300,4300,0
20231220,162600,49320100,4300,4300,4300,4300,0
20231220,162500,49320100,4300,4300,4300,4300,0
20231220,162400,49320100,4300,4300,4300,4300,0
20231220,162300,49320100,4300,4300,4300,4300,0
20231220,162200,49320100,4300,4300,4300,4300,0
20231220,162100,49320100,4300,4300,4300,4300,0
20231220,162000,49320100,4300,4300,4300,4300,0
20231220,161900,49320100,4300,4300,4300,4300,0
20231220,161800,49320100,4300,4300,4300,4300,0
20231220,161700,49320100,4300,4300,4300,4300,0
20231220,161600,49320100,4300,4300,4300,4300,0
20231220,161500,49320100,4300,4300,4300,4300,0
20231220,161400,49320100,4300,4300,4300,4300,0
20231220,161300,49320100,4300,4300,4300,4300,0
20231220,161200,49320100,4300,4300,4300,4300,0
20231220,161100,49320100,4300,4300,4300,4300,0
20231220,161000,49320100,4300,4300,4300,4300,0
20231220,160900,49320100,4300,4300,4300,4300,0
20231220,160800,49320100,4300,4300,4300,4300,0
20231220,160700,49320100,4300,4300,4300,4300,0
20231220,160600,49320100,4300,4300,4300,4300,0
20231220,160500,49320100,4300,4300,4300,4300,0
20231220,160400,49320100,4300,4300,4300,4300,0
20231220,160300,49320100,4300,4300,4300,4300,0
20231220,160200,49320100,4300,4300,4300,4300,892
20231220,160100,49320100,4300,4300,4300,4300,0
20231220,160000,49320100,4300,4300,4300,4300,0
20231220,155900,49320100,4300,4300,4300,4300,0
20231220,155800,49320100,4300,4300,4300,4300,0
20231220,155700,49320100,4300,4300,4300,4300,0
20231220,155600,49320100,4300,4300,4300,4300,0
20231220,155500,49320100,4300,4300,4300,4300,0
20231220,155400,49320100,4300,4300,4300,4300,0
20231220,155300,49320100,4300,4300,4300,4300,0
20231220,155200,49320100,4300,4300,4300,4300,0
20231220,155100,49320100,4300,4300,4300,4300,0
20231220,155000,49320100,4300,4300,4300,4300,0
20231220,154900,49320100,4300,4300,4300,4300,0
20231220,154800,49320100,4300,4300,4300,4300,0
20231220,154700,49320100,4300,4300,4300,4300,0
20231220,154600,49320100,4300,4300,4300,4300,0
20231220,154500,49320100,4300,4300,4300,4300,0
20231220,154400,49320100,4300,4300,4300,4300,0
20231220,154300,49320100,4300,4300,4300,4300,0
20231220,154200,49320100,4300,4300,4300,4300,0
20231220,154100,49320100,4300,4300,4300,4300,0
20231220,154000,49320100,4300,4300,4300,4300,0
20231220,153900,49320100,4300,4300,4300,4300,0
20231220,153800,49320100,4300,4300,4300,4300,0
20231220,153700,49320100,4300,4300,4300,4300,0
20231220,153600,49320100,4300,4300,4300,4300,0
20231220,153500,49320100,4300,4300,4300,4300,0
20231220,153400,49320100,4300,4300,4300,4300,0
20231220,153300,49320100,4300,4300,4300,4300,0
20231220,153200,49320100,4300,4300,4300,4300,892
20231220,153100,49320100,4300,4300,4300,4300,0
20231220,153000,49320100,4300,4300,4300,4300,892
20231220,152900,45484500,4330,4330,4330,4330,0
20231220,152800,45484500,4330,4330,4330,4330,0
20231220,152700,45484500,4330,4330,4330,4330,0
20231220,152600,45484500,4330,4330,4330,4330,0
20231220,152500,45484500,4330,4330,4330,4330,0
20231220,152400,45484500,4330,4330,4330,4330,0
20231220,152300,45484500,4330,4330,4330,4330,0
20231220,152200,45484500,4330,4330,4330,4330,0
20231220,152100,45484500,4330,4330,4330,4330,0
20231220,152000,45484500,4330,4330,4330,4330,0
20231220,151900,45484500,4330,4330,4330,4330,0
20231220,151800,45484500,4330,4330,4330,4330,0
20231220,151700,45484500,4330,4330,4330,4330,1
20231220,151600,45480170,4300,4305,4305,4300,795
20231220,151500,42061345,4330,4330,4330,4330,0
20231220,151400,42061345,4330,4330,4330,4330,0
20231220,151300,42061345,4330,4330,4330,4330,0
20231220,151200,42061345,4330,4330,4330,4330,0
20231220,151100,42061345,4330,4325,4330,4325,3
20231220,151000,42048365,4325,4325,4325,4325,0
20231220,150900,42048365,4325,4325,4325,4325,1
20231220,150800,42044040,4325,4325,4325,4325,0
20231220,150700,42044040,4325,4325,4325,4325,1
20231220,150600,42039715,4325,4325,4325,4325,0
20231220,150500,42039715,4325,4325,4325,4325,1
20231220,150400,42035390,4325,4325,4325,4325,0
20231220,150300,42035390,4325,4325,4325,4325,1
20231220,150200,42031065,4325,4325,4325,4325,0
20231220,150100,42031065,4325,4325,4325,4325,1
20231220,150000,42026740,4325,4325,4325,4325,0
20231220,145900,42026740,4325,4325,4325,4325,1
20231220,145800,42022415,4325,4325,4325,4325,0
20231220,145700,42022415,4325,4325,4325,4325,1
20231220,145600,42018090,4325,4325,4325,4325,0
20231220,145500,42018090,4325,4325,4325,4325,1
20231220,145400,42013765,4325,4325,4325,4325,0
20231220,145300,42013765,4325,4325,4325,4325,1
20231220,145200,42009440,4300,4300,4300,4300,328
20231220,145100,40599040,4310,4310,4310,4310,2
20231220,145000,40590420,4310,4310,4310,4310,218
20231220,144900,39650840,4330,4330,4330,4330,1
20231220,144800,39646510,4330,4330,4330,4330,0
20231220,144700,39646510,4330,4330,4330,4330,1
20231220,144600,39642180,4320,4320,4320,4320,0
20231220,144500,39642180,4320,4320,4320,4320,2
20231220,144400,39633540,4310,4310,4310,4310,1
20231220,144300,39629230,4320,4315,4320,4315,3
20231220,144200,39616275,4320,4320,4320,4320,0
20231220,144100,39616275,4320,4320,4320,4320,4
20231220,144000,39598995,4320,4320,4320,4320,22
20231220,143900,39503955,4320,4320,4320,4310,38
20231220,143800,39340145,4320,4320,4320,4320,0
20231220,143700,39340145,4320,4320,4320,4320,2
20231220,143600,39331505,4320,4320,4320,4320,0
20231220,143500,39331505,4320,4320,4320,4320,2
20231220,143400,39322865,4320,4320,4320,4320,0
20231220,143300,39322865,4320,4320,4320,4320,2
20231220,143200,39314225,4315,4315,4315,4315,0
20231220,143100,39314225,4315,4315,4315,4315,2
20231220,143000,39305595,4305,4305,4305,4305,0
20231220,142900,39305595,4305,4305,4305,4305,0
20231220,142800,39305595,4305,4305,4305,4305,0
20231220,142700,39305595,4305,4305,4305,4305,0
20231220,142600,39305595,4305,4305,4305,4305,0
20231220,142500,39305595,4305,4305,4305,4305,0
20231220,142400,39305595,4305,4305,4305,4305,0
20231220,142300,39305595,4305,4305,4305,4305,0
20231220,142200,39305595,4305,4305,4305,4305,0
20231220,142100,39305595,4305,4305,4305,4305,0
20231220,142000,39305595,4305,4305,4305,4305,0
20231220,141900,39305595,4305,4305,4305,4305,0
20231220,141800,39305595,4305,4305,4305,4305,0
20231220,141700,39305595,4305,4305,4305,4305,0
20231220,141600,39305595,4305,4305,4305,4305,0
20231220,141500,39305595,4305,4305,4305,4305,0
20231220,141400,39305595,4305,4305,4305,4305,0
20231220,141300,39305595,4305,4305,4305,4305,0
20231220,141200,39305595,4305,4305,4305,4305,0
20231220,141100,39305595,4305,4305,4305,4305,0
20231220,141000,39305595,4305,4310,4310,4305,43
20231220,140900,39120460,4310,4310,4310,4310,1
20231220,140800,39116150,4335,4335,4335,4335,0
20231220,140700,39116150,4335,4335,4335,4335,0
20231220,140600,39116150,4335,4335,4335,4335,0
20231220,140500,39116150,4335,4335,4335,4335,0
20231220,140400,39116150,4335,4335,4335,4335,0
20231220,140300,39116150,4335,4335,4335,4335,0
20231220,140200,39116150,4335,4335,4335,4335,0
20231220,140100,39116150,4335,4335,4335,4335,0
20231220,140000,39116150,4335,4335,4335,4335,0
20231220,135900,39116150,4335,4335,4335,4335,0
20231220,135800,39116150,4335,4335,4335,4335,0
20231220,135700,39116150,4335,4335,4335,4335,0
20231220,135600,39116150,4335,4335,4335,4335,0
20231220,135500,39116150,4335,4335,4335,4335,0
20231220,135400,39116150,4335,4335,4335,4335,0
20231220,135300,39116150,4335,4335,4335,4335,0
20231220,135200,39116150,4335,4335,4335,4335,0
20231220,135100,39116150,4335,4335,4335,4335,0
20231220,135000,39116150,4335,4335,4335,4335,1
20231220,134900,39111815,4300,4300,4300,4300,0
20231220,134800,39111815,4300,4300,4300,4300,0
20231220,134700,39111815,4300,4300,4300,4300,0
20231220,134600,39111815,4300,4300,4300,4300,2
20231220,134500,39103215,4335,4335,4335,4335,0
20231220,134400,39103215,4335,4335,4335,4335,0
20231220,134300,39103215,4335,4335,4335,4335,3
20231220,134200,39090210,4335,4325,4335,4325,141
20231220,134100,38479415,4290,4290,4290,4290,0
20231220,134000,38479415,4290,4290,4290,4290,0
20231220,133900,38479415,4290,4290,4290,4290,0
20231220,133800,38479415,4290,4290,4290,4290,0
20231220,133700,38479415,4290,4290,4290,4290,0
20231220,133600,38479415,4290,4290,4290,4290,0
20231220,133500,38479415,4290,4345,4345,4290,1157
20231220,133400,33507940,4310,4310,4310,4310,0
20231220,133300,33507940,4310,4310,4310,4310,0
20231220,133200,33507940,4310,4310,4310,4310,0
20231220,133100,33507940,4310,4310,4310,4310,0
20231220,133000,33507940,4310,4310,4310,4310,0
20231220,132900,33507940,4310,4310,4310,4310,0
20231220,132800,33507940,4310,4310,4310,4310,0
20231220,132700,33507940,4310,4350,4350,4310,4
20231220,132600,33490580,4325,4325,4325,4325,112
20231220,132500,33006180,4325,4325,4325,4325,0
20231220,132400,33006180,4325,4335,4335,4325,1100
20231220,132300,28245660,4335,4335,4335,4335,0
20231220,132200,28245660,4335,4335,4335,4335,0
20231220,132100,28245660,4335,4335,4335,4335,2
20231220,132000,28236990,4340,4340,4340,4340,1
20231220,131900,28232650,4365,4365,4365,4365,3
20231220,131800,28219555,4340,4340,4340,4340,1
20231220,131700,28215215,4370,4355,4370,4355,141
20231220,131600,27600360,4330,4330,4330,4330,1
20231220,131500,27596030,4330,4330,4330,4330,1
20231220,131400,27591700,4330,4330,4330,4330,1
20231220,131300,27587370,4355,4355,4355,4355,0
20231220,131200,27587370,4355,4355,4355,4355,0
20231220,131100,27587370,4355,4340,4355,4340,103
20231220,131000,27139420,4330,4330,4330,4330,0
20231220,130900,27139420,4330,4330,4330,4330,0
20231220,130800,27139420,4330,4330,4330,4330,3
20231220,130700,27126430,4325,4325,4325,4325,0
20231220,130600,27126430,4325,4325,4325,4325,5
20231220,130500,27104805,4325,4325,4325,4325,0
20231220,130400,27104805,4325,4325,4325,4325,0
20231220,130300,27104805,4325,4325,4325,4325,3
20231220,130200,27091830,4310,4310,4310,4310,0
20231220,130100,27091830,4310,4310,4310,4310,0
20231220,130000,27091830,4310,4310,4310,4310,0
20231220,125900,27091830,4310,4310,4310,4310,0
20231220,125800,27091830,4310,4310,4310,4310,12
20231220,125700,27040110,4330,4330,4330,4330,0
20231220,125600,27040110,4330,4330,4330,4330,0
20231220,125500,27040110,4330,4330,4330,4330,3
20231220,125400,27027120,4345,4345,4345,4345,0
20231220,125300,27027120,4345,4345,4345,4345,0
20231220,125200,27027120,4345,4325,4345,4325,141
20231220,125100,26415755,4290,4290,4290,4290,1
20231220,125000,26411465,4325,4290,4325,4290,6
20231220,124900,26385690,4290,4290,4290,4290,1
20231220,124800,26381400,4290,4290,4290,4290,0
20231220,124700,26381400,4290,4325,4325,4290,6
20231220,124600,26355510,4300,4300,4300,4300,0
20231220,124500,26355510,4300,4300,4300,4300,40
20231220,124400,26183510,4340,4340,4340,4340,0
20231220,124300,26183510,4340,4340,4340,4340,0
20231220,124200,26183510,4340,4340,4340,4340,0
20231220,124100,26183510,4340,4340,4340,4340,0
20231220,124000,26183510,4340,4340,4340,4340,0
20231220,123900,26183510,4340,4340,4340,4340,3
20231220,123800,26170490,4340,4340,4340,4340,0
20231220,123700,26170490,4340,4340,4340,4340,97
20231220,123600,25749510,4340,4340,4340,4340,0
20231220,123500,25749510,4340,4340,4340,4340,0
20231220,123400,25749510,4340,4340,4340,4340,0
20231220,123300,25749510,4340,4340,4340,4340,0
20231220,123200,25749510,4340,4340,4340,4340,0
20231220,123100,25749510,4340,4335,4340,4335,4
20231220,123000,25732165,4300,4300,4300,4300,1
20231220,122900,25727865,4335,4335,4335,4335,1
20231220,122800,25723530,4300,4300,4300,4300,1
20231220,122700,25719230,4350,4305,4350,4305,142
20231220,122600,25104220,4325,4325,4325,4325,0
20231220,122500,25104220,4325,4325,4325,4325,0
20231220,122400,25104220,4325,4325,4325,4325,0
20231220,122300,25104220,4325,4325,4325,4325,3
20231220,122200,25091245,4325,4325,4325,4325,1
20231220,122100,25086920,4285,4350,4350,4285,602
20231220,122000,22503985,4350,4315,4350,4315,2
20231220,121900,22495320,4355,4355,4355,4355,1
20231220,121800,22490965,4315,4315,4315,4315,1
20231220,121700,22486650,4365,4365,4365,4365,1
20231220,121600,22482285,4370,4370,4370,4370,0
20231220,121500,22482285,4370,4370,4370,4370,0
20231220,121400,22482285,4370,4300,4370,4300,2324
20231220,121300,12428045,4305,4305,4305,4305,0
20231220,121200,12428045,4305,4305,4305,4305,0
20231220,121100,12428045,4305,4305,4305,4305,0
20231220,121000,12428045,4305,4305,4305,4305,0
20231220,120900,12428045,4305,4305,4305,4305,0
20231220,120800,12428045,4305,4305,4305,4305,0
20231220,120700,12428045,4305,4305,4305,4305,0
20231220,120600,12428045,4305,4305,4305,4305,0
20231220,120500,12428045,4305,4305,4305,4305,1
20231220,120400,12423740,4305,4305,4305,4305,0
20231220,120300,12423740,4305,4305,4305,4305,0
20231220,120200,12423740,4305,4300,4305,4300,142
20231220,120100,11812680,4305,4305,4305,4305,0
20231220,120000,11812680,4305,4305,4305,4305,0
20231220,115900,11812680,4305,4305,4305,4305,0
20231220,115800,11812680,4305,4305,4305,4305,0
20231220,115700,11812680,4305,4305,4305,4305,0
20231220,115600,11812680,4305,4305,4305,4305,25
20231220,115500,11705055,4305,4305,4305,4305,46
20231220,115400,11507025,4305,4305,4305,4305,0
20231220,115300,11507025,4305,4305,4305,4305,0
20231220,115200,11507025,4305,4305,4305,4305,0
20231220,115100,11507025,4305,4305,4305,4305,0
20231220,115000,11507025,4305,4305,4305,4305,0
20231220,114900,11507025,4305,4305,4305,4305,0
20231220,114800,11507025,4305,4305,4305,4305,0
20231220,114700,11507025,4305,4305,4305,4305,0
20231220,114600,11507025,4305,4305,4305,4305,0
20231220,114500,11507025,4305,4305,4305,4305,0
20231220,114400,11507025,4305,4305,4305,4305,2
20231220,114300,11498415,4305,4305,4305,4305,0
20231220,114200,11498415,4305,4305,4305,4305,0
20231220,114100,11498415,4305,4305,4305,4305,0
20231220,114000,11498415,4305,4305,4305,4305,0
20231220,113900,11498415,4305,4305,4305,4305,6
20231220,113800,11472585,4315,4315,4315,4315,0
20231220,113700,11472585,4315,4275,4315,4275,143
20231220,113600,10856845,4275,4275,4275,4275,1
20231220,113500,10852570,4300,4300,4300,4300,0
20231220,113400,10852570,4300,4300,4300,4300,26
20231220,113300,10740770,4300,4300,4300,4300,0
20231220,113200,10740770,4300,4300,4300,4300,0
20231220,113100,10740770,4300,4300,4300,4300,0
20231220,113000,10740770,4300,4300,4300,4300,0
20231220,112900,10740770,4300,4300,4300,4300,10
20231220,112800,10697770,4305,4305,4305,4305,0
20231220,112700,10697770,4305,4305,4305,4305,0
20231220,112600,10697770,4305,4305,4305,4305,0
20231220,112500,10697770,4305,4305,4305,4305,0
20231220,112400,10697770,4305,4305,4305,4305,0
20231220,112300,10697770,4305,4305,4305,4305,0
20231220,112200,10697770,4305,4305,4305,4305,7
20231220,112100,10667635,4305,4300,4305,4300,2
20231220,112000,10659030,4300,4300,4300,4300,1
20231220,111900,10654730,4300,4290,4300,4290,500
20231220,111800,8507190,4290,4290,4290,4290,0
20231220,111700,8507190,4290,4290,4290,4290,0
20231220,111600,8507190,4290,4290,4290,4290,0
20231220,111500,8507190,4290,4290,4290,4290,0
20231220,111400,8507190,4290,4290,4290,4290,4
20231220,111300,8490030,4290,4290,4290,4290,0
20231220,111200,8490030,4290,4285,4290,4285,142
20231220,111100,7881200,4255,4255,4255,4255,0
20231220,111000,7881200,4255,4255,4255,4255,0
20231220,110900,7881200,4255,4255,4255,4255,0
20231220,110800,7881200,4255,4255,4255,4255,0
20231220,110700,7881200,4255,4255,4255,4255,0
20231220,110600,7881200,4255,4255,4255,4255,0
20231220,110500,7881200,4255,4255,4255,4255,0
20231220,110400,7881200,4255,4255,4255,4255,0
20231220,110300,7881200,4255,4255,4255,4255,0
20231220,110200,7881200,4255,4255,4255,4255,0
20231220,110100,7881200,4255,4255,4255,4255,12
20231220,110000,7830140,4255,4255,4255,4255,0
20231220,105900,7830140,4255,4255,4255,4255,2
20231220,105800,7821630,4290,4290,4290,4290,0
20231220,105700,7821630,4290,4290,4290,4290,0
20231220,105600,7821630,4290,4290,4290,4290,0
20231220,105500,7821630,4290,4290,4290,4290,0
20231220,105400,7821630,4290,4285,4290,4285,18
20231220,105300,7744415,4300,4300,4300,4300,0
20231220,105200,7744415,4300,4300,4300,4300,0
20231220,105100,7744415,4300,4290,4300,4290,2
20231220,105000,7735825,4300,4300,4300,4300,0
20231220,104900,7735825,4300,4295,4300,4295,3
20231220,104800,7722930,4300,4300,4300,4300,0
20231220,104700,7722930,4300,4290,4300,4290,142
20231220,104600,7112350,4245,4265,4265,4245,44
20231220,104500,6924945,4300,4300,4300,4300,0
20231220,104400,6924945,4300,4300,4300,4300,0
20231220,104300,6924945,4300,4300,4300,4300,0
20231220,104200,6924945,4300,4300,4300,4300,0
20231220,104100,6924945,4300,4300,4300,4300,0
20231220,104000,6924945,4300,4300,4300,4300,0
20231220,103900,6924945,4300,4300,4300,4300,0
20231220,103800,6924945,4300,4300,4300,4300,0
20231220,103700,6924945,4300,4300,4300,4300,0
20231220,103600,6924945,4300,4300,4300,4300,0
20231220,103500,6924945,4300,4300,4300,4300,0
20231220,103400,6924945,4300,4300,4300,4300,0
20231220,103300,6924945,4300,4290,4300,4290,89
20231220,103200,6542905,4270,4270,4270,4270,0
20231220,103100,6542905,4270,4270,4270,4270,0
20231220,103000,6542905,4270,4270,4270,4270,0
20231220,102900,6542905,4270,4270,4270,4270,8
20231220,102800,6508745,4275,4285,4290,4275,32
20231220,102700,6371705,4300,4300,4300,4300,0
20231220,102600,6371705,4300,4300,4300,4300,0
20231220,102500,6371705,4300,4300,4300,4300,0
20231220,102400,6371705,4300,4300,4300,4300,0
20231220,102300,6371705,4300,4300,4300,4300,0
20231220,102200,6371705,4300,4265,4300,4265,142
20231220,102100,5764715,4260,4260,4260,4260,0
20231220,102000,5764715,4260,4260,4260,4260,0
20231220,101900,5764715,4260,4260,4260,4260,0
20231220,101800,5764715,4260,4260,4260,4260,0
20231220,101700,5764715,4260,4260,4260,4260,116
20231220,101600,5270555,4250,4250,4250,4250,10
20231220,101500,5228055,4260,4260,4260,4260,0
20231220,101400,5228055,4260,4260,4260,4260,0
20231220,101300,5228055,4260,4260,4260,4260,0
20231220,101200,5228055,4260,4260,4260,4260,0
20231220,101100,5228055,4260,4260,4260,4260,0
20231220,101000,5228055,4260,4260,4260,4260,0
20231220,100900,5228055,4260,4260,4260,4260,0
20231220,100800,5228055,4260,4260,4260,4260,0
20231220,100700,5228055,4260,4260,4260,4260,0
20231220,100600,5228055,4260,4260,4260,4260,0
20231220,100500,5228055,4260,4260,4260,4260,0
20231220,100400,5228055,4260,4260,4260,4260,0
20231220,100300,5228055,4260,4260,4260,4260,0
20231220,100200,5228055,4260,4260,4260,4260,0
20231220,100100,5228055,4260,4260,4260,4260,0
20231220,100000,5228055,4260,4260,4260,4260,0
20231220,095900,5228055,4260,4260,4260,4260,0
20231220,095800,5228055,4260,4260,4260,4260,0
20231220,095700,5228055,4260,4260,4260,4260,142
20231220,095600,4623135,4255,4255,4255,4255,0
20231220,095500,4623135,4255,4255,4255,4255,0
20231220,095400,4623135,4255,4255,4255,4255,0
20231220,095300,4623135,4255,4255,4255,4255,2
20231220,095200,4614625,4255,4255,4255,4255,13
20231220,095100,4559310,4260,4260,4260,4260,0
20231220,095000,4559310,4260,4260,4260,4260,0
20231220,094900,4559310,4260,4260,4260,4260,6
20231220,094800,4533750,4260,4260,4260,4260,0
20231220,094700,4533750,4260,4260,4260,4260,0
20231220,094600,4533750,4260,4260,4260,4260,4
20231220,094500,4516710,4260,4260,4260,4260,1
20231220,094400,4512450,4260,4260,4260,4260,1
20231220,094300,4508190,4265,4265,4265,4265,12
20231220,094200,4457010,4270,4270,4270,4270,66
20231220,094100,4175190,4265,4265,4265,4265,0
20231220,094000,4175190,4265,4265,4265,4265,1
20231220,093900,4170925,4265,4265,4265,4265,6
20231220,093800,4145335,4270,4270,4270,4270,1
20231220,093700,4141065,4275,4275,4275,4275,1
20231220,093600,4136790,4265,4265,4265,4265,0
20231220,093500,4136790,4265,4265,4265,4265,0
20231220,093400,4136790,4265,4265,4265,4265,0
20231220,093300,4136790,4265,4265,4265,4265,1
20231220,093200,4132525,4265,4265,4265,4265,1
20231220,093100,4128260,4265,4265,4265,4265,1
20231220,093000,4123995,4265,4265,4265,4265,159
20231220,092900,3445860,4265,4265,4265,4265,1
20231220,092800,3441595,4265,4265,4265,4265,0
20231220,092700,3441595,4265,4265,4265,4265,1
20231220,092600,3437330,4265,4265,4265,4265,0
20231220,092500,3437330,4265,4265,4265,4265,0
20231220,092400,3437330,4265,4265,4265,4265,0
20231220,092300,3437330,4265,4265,4265,4265,0
20231220,092200,3437330,4265,4265,4265,4265,0
20231220,092100,3437330,4265,4265,4265,4265,0
20231220,092000,3437330,4265,4265,4265,4265,0
20231220,091900,3437330,4265,4265,4265,4265,0
20231220,091800,3437330,4265,4265,4265,4265,0
20231220,091700,3437330,4265,4265,4265,4265,0
20231220,091600,3437330,4265,4270,4270,4265,34
20231220,091500,3292155,4270,4270,4270,4270,102
20231220,091400,2856615,4270,4270,4270,4270,0
20231220,091300,2856615,4270,4270,4270,4270,0
20231220,091200,2856615,4270,4270,4270,4270,0
20231220,091100,2856615,4270,4270,4270,4270,61
20231220,091000,2596145,4265,4265,4265,4265,40
20231220,090900,2425545,4265,4265,4265,4265,0
20231220,090800,2425545,4265,4265,4265,4265,0
20231220,090700,2425545,4265,4265,4265,4265,0
20231220,090600,2425545,4265,4265,4265,4265,5
20231220,090500,2404220,4265,4265,4265,4265,84
20231220,090400,2045960,4270,4270,4270,4270,0
20231220,090300,2045960,4270,4230,4270,4220,305
20231220,090200,753755,4270,4240,4300,4215,135
20231220,090100,0,4220,4220,4220,4220,0
20231220,090000,0,4220,4220,4220,4220,0