KissMeData/317120/min/candle-20231220.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231220,210100,72945085,4695,4695,4695,4695,1019
20231220,210000,72945085,4695,4695,4695,4695,0
20231220,205900,72945085,4695,4695,4695,4695,0
20231220,205800,72945085,4695,4695,4695,4695,0
20231220,205700,72945085,4695,4695,4695,4695,0
20231220,205600,72945085,4695,4695,4695,4695,0
20231220,205500,72945085,4695,4695,4695,4695,0
20231220,205400,72945085,4695,4695,4695,4695,0
20231220,205300,72945085,4695,4695,4695,4695,0
20231220,205200,72945085,4695,4695,4695,4695,0
20231220,205100,72945085,4695,4695,4695,4695,0
20231220,205000,72945085,4695,4695,4695,4695,0
20231220,204900,72945085,4695,4695,4695,4695,0
20231220,204800,72945085,4695,4695,4695,4695,0
20231220,204700,72945085,4695,4695,4695,4695,0
20231220,204600,72945085,4695,4695,4695,4695,0
20231220,204500,72945085,4695,4695,4695,4695,0
20231220,204400,72945085,4695,4695,4695,4695,0
20231220,204300,72945085,4695,4695,4695,4695,0
20231220,204200,72945085,4695,4695,4695,4695,0
20231220,204100,72945085,4695,4695,4695,4695,0
20231220,204000,72945085,4695,4695,4695,4695,0
20231220,203900,72945085,4695,4695,4695,4695,0
20231220,203800,72945085,4695,4695,4695,4695,0
20231220,203700,72945085,4695,4695,4695,4695,0
20231220,203600,72945085,4695,4695,4695,4695,0
20231220,203500,72945085,4695,4695,4695,4695,0
20231220,203400,72945085,4695,4695,4695,4695,0
20231220,203300,72945085,4695,4695,4695,4695,0
20231220,203200,72945085,4695,4695,4695,4695,0
20231220,203100,72945085,4695,4695,4695,4695,1019
20231220,203000,72945085,4695,4695,4695,4695,0
20231220,202900,72945085,4695,4695,4695,4695,0
20231220,202800,72945085,4695,4695,4695,4695,0
20231220,202700,72945085,4695,4695,4695,4695,0
20231220,202600,72945085,4695,4695,4695,4695,0
20231220,202500,72945085,4695,4695,4695,4695,0
20231220,202400,72945085,4695,4695,4695,4695,0
20231220,202300,72945085,4695,4695,4695,4695,0
20231220,202200,72945085,4695,4695,4695,4695,0
20231220,202100,72945085,4695,4695,4695,4695,0
20231220,202000,72945085,4695,4695,4695,4695,0
20231220,201900,72945085,4695,4695,4695,4695,0
20231220,201800,72945085,4695,4695,4695,4695,0
20231220,201700,72945085,4695,4695,4695,4695,0
20231220,201600,72945085,4695,4695,4695,4695,0
20231220,201500,72945085,4695,4695,4695,4695,0
20231220,201400,72945085,4695,4695,4695,4695,0
20231220,201300,72945085,4695,4695,4695,4695,0
20231220,201200,72945085,4695,4695,4695,4695,0
20231220,201100,72945085,4695,4695,4695,4695,0
20231220,201000,72945085,4695,4695,4695,4695,0
20231220,200900,72945085,4695,4695,4695,4695,0
20231220,200800,72945085,4695,4695,4695,4695,0
20231220,200700,72945085,4695,4695,4695,4695,0
20231220,200600,72945085,4695,4695,4695,4695,0
20231220,200500,72945085,4695,4695,4695,4695,0
20231220,200400,72945085,4695,4695,4695,4695,0
20231220,200300,72945085,4695,4695,4695,4695,0
20231220,200200,72945085,4695,4695,4695,4695,0
20231220,200100,72945085,4695,4695,4695,4695,1019
20231220,200000,72945085,4695,4695,4695,4695,0
20231220,195900,72945085,4695,4695,4695,4695,0
20231220,195800,72945085,4695,4695,4695,4695,0
20231220,195700,72945085,4695,4695,4695,4695,0
20231220,195600,72945085,4695,4695,4695,4695,0
20231220,195500,72945085,4695,4695,4695,4695,0
20231220,195400,72945085,4695,4695,4695,4695,0
20231220,195300,72945085,4695,4695,4695,4695,0
20231220,195200,72945085,4695,4695,4695,4695,0
20231220,195100,72945085,4695,4695,4695,4695,0
20231220,195000,72945085,4695,4695,4695,4695,0
20231220,194900,72945085,4695,4695,4695,4695,0
20231220,194800,72945085,4695,4695,4695,4695,0
20231220,194700,72945085,4695,4695,4695,4695,0
20231220,194600,72945085,4695,4695,4695,4695,0
20231220,194500,72945085,4695,4695,4695,4695,0
20231220,194400,72945085,4695,4695,4695,4695,0
20231220,194300,72945085,4695,4695,4695,4695,0
20231220,194200,72945085,4695,4695,4695,4695,0
20231220,194100,72945085,4695,4695,4695,4695,0
20231220,194000,72945085,4695,4695,4695,4695,0
20231220,193900,72945085,4695,4695,4695,4695,0
20231220,193800,72945085,4695,4695,4695,4695,0
20231220,193700,72945085,4695,4695,4695,4695,0
20231220,193600,72945085,4695,4695,4695,4695,0
20231220,193500,72945085,4695,4695,4695,4695,0
20231220,193400,72945085,4695,4695,4695,4695,0
20231220,193300,72945085,4695,4695,4695,4695,0
20231220,193200,72945085,4695,4695,4695,4695,0
20231220,193100,72945085,4695,4695,4695,4695,1019
20231220,193000,72945085,4695,4695,4695,4695,0
20231220,192900,72945085,4695,4695,4695,4695,0
20231220,192800,72945085,4695,4695,4695,4695,0
20231220,192700,72945085,4695,4695,4695,4695,0
20231220,192600,72945085,4695,4695,4695,4695,0
20231220,192500,72945085,4695,4695,4695,4695,0
20231220,192400,72945085,4695,4695,4695,4695,0
20231220,192300,72945085,4695,4695,4695,4695,0
20231220,192200,72945085,4695,4695,4695,4695,0
20231220,192100,72945085,4695,4695,4695,4695,0
20231220,192000,72945085,4695,4695,4695,4695,0
20231220,191900,72945085,4695,4695,4695,4695,0
20231220,191800,72945085,4695,4695,4695,4695,0
20231220,191700,72945085,4695,4695,4695,4695,0
20231220,191600,72945085,4695,4695,4695,4695,0
20231220,191500,72945085,4695,4695,4695,4695,0
20231220,191400,72945085,4695,4695,4695,4695,0
20231220,191300,72945085,4695,4695,4695,4695,0
20231220,191200,72945085,4695,4695,4695,4695,0
20231220,191100,72945085,4695,4695,4695,4695,0
20231220,191000,72945085,4695,4695,4695,4695,0
20231220,190900,72945085,4695,4695,4695,4695,0
20231220,190800,72945085,4695,4695,4695,4695,0
20231220,190700,72945085,4695,4695,4695,4695,0
20231220,190600,72945085,4695,4695,4695,4695,0
20231220,190500,72945085,4695,4695,4695,4695,0
20231220,190400,72945085,4695,4695,4695,4695,0
20231220,190300,72945085,4695,4695,4695,4695,0
20231220,190200,72945085,4695,4695,4695,4695,0
20231220,190100,72945085,4695,4695,4695,4695,1019
20231220,190000,72945085,4695,4695,4695,4695,0
20231220,185900,72945085,4695,4695,4695,4695,0
20231220,185800,72945085,4695,4695,4695,4695,0
20231220,185700,72945085,4695,4695,4695,4695,0
20231220,185600,72945085,4695,4695,4695,4695,0
20231220,185500,72945085,4695,4695,4695,4695,0
20231220,185400,72945085,4695,4695,4695,4695,0
20231220,185300,72945085,4695,4695,4695,4695,0
20231220,185200,72945085,4695,4695,4695,4695,0
20231220,185100,72945085,4695,4695,4695,4695,0
20231220,185000,72945085,4695,4695,4695,4695,0
20231220,184900,72945085,4695,4695,4695,4695,0
20231220,184800,72945085,4695,4695,4695,4695,0
20231220,184700,72945085,4695,4695,4695,4695,0
20231220,184600,72945085,4695,4695,4695,4695,0
20231220,184500,72945085,4695,4695,4695,4695,0
20231220,184400,72945085,4695,4695,4695,4695,0
20231220,184300,72945085,4695,4695,4695,4695,0
20231220,184200,72945085,4695,4695,4695,4695,0
20231220,184100,72945085,4695,4695,4695,4695,0
20231220,184000,72945085,4695,4695,4695,4695,0
20231220,183900,72945085,4695,4695,4695,4695,0
20231220,183800,72945085,4695,4695,4695,4695,0
20231220,183700,72945085,4695,4695,4695,4695,0
20231220,183600,72945085,4695,4695,4695,4695,0
20231220,183500,72945085,4695,4695,4695,4695,0
20231220,183400,72945085,4695,4695,4695,4695,0
20231220,183300,72945085,4695,4695,4695,4695,0
20231220,183200,72945085,4695,4695,4695,4695,0
20231220,183100,72945085,4695,4695,4695,4695,1019
20231220,183000,72945085,4695,4695,4695,4695,0
20231220,182900,72945085,4695,4695,4695,4695,0
20231220,182800,72945085,4695,4695,4695,4695,0
20231220,182700,72945085,4695,4695,4695,4695,0
20231220,182600,72945085,4695,4695,4695,4695,0
20231220,182500,72945085,4695,4695,4695,4695,0
20231220,182400,72945085,4695,4695,4695,4695,0
20231220,182300,72945085,4695,4695,4695,4695,0
20231220,182200,72945085,4695,4695,4695,4695,0
20231220,182100,72945085,4695,4695,4695,4695,0
20231220,182000,72945085,4695,4695,4695,4695,0
20231220,181900,72945085,4695,4695,4695,4695,0
20231220,181800,72945085,4695,4695,4695,4695,0
20231220,181700,72945085,4695,4695,4695,4695,0
20231220,181600,72945085,4695,4695,4695,4695,0
20231220,181500,72945085,4695,4695,4695,4695,0
20231220,181400,72945085,4695,4695,4695,4695,0
20231220,181300,72945085,4695,4695,4695,4695,0
20231220,181200,72945085,4695,4695,4695,4695,0
20231220,181100,72945085,4695,4695,4695,4695,0
20231220,181000,72945085,4695,4695,4695,4695,0
20231220,180900,72945085,4695,4695,4695,4695,0
20231220,180800,72945085,4695,4695,4695,4695,0
20231220,180700,72945085,4695,4695,4695,4695,0
20231220,180600,72945085,4695,4695,4695,4695,0
20231220,180500,72945085,4695,4695,4695,4695,0
20231220,180400,72945085,4695,4695,4695,4695,0
20231220,180300,72945085,4695,4695,4695,4695,0
20231220,180200,72945085,4695,4695,4695,4695,0
20231220,180100,72945085,4695,4695,4695,4695,1019
20231220,180000,72945085,4695,4695,4695,4695,0
20231220,175900,72945085,4695,4695,4695,4695,0
20231220,175800,72945085,4695,4695,4695,4695,0
20231220,175700,72945085,4695,4695,4695,4695,0
20231220,175600,72945085,4695,4695,4695,4695,0
20231220,175500,72945085,4695,4695,4695,4695,0
20231220,175400,72945085,4695,4695,4695,4695,0
20231220,175300,72945085,4695,4695,4695,4695,0
20231220,175200,72945085,4695,4695,4695,4695,0
20231220,175100,72945085,4695,4695,4695,4695,0
20231220,175000,72945085,4695,4695,4695,4695,0
20231220,174900,72945085,4695,4695,4695,4695,0
20231220,174800,72945085,4695,4695,4695,4695,0
20231220,174700,72945085,4695,4695,4695,4695,0
20231220,174600,72945085,4695,4695,4695,4695,0
20231220,174500,72945085,4695,4695,4695,4695,0
20231220,174400,72945085,4695,4695,4695,4695,0
20231220,174300,72945085,4695,4695,4695,4695,0
20231220,174200,72945085,4695,4695,4695,4695,0
20231220,174100,72945085,4695,4695,4695,4695,0
20231220,174000,72945085,4695,4695,4695,4695,0
20231220,173900,72945085,4695,4695,4695,4695,0
20231220,173800,72945085,4695,4695,4695,4695,0
20231220,173700,72945085,4695,4695,4695,4695,0
20231220,173600,72945085,4695,4695,4695,4695,0
20231220,173500,72945085,4695,4695,4695,4695,0
20231220,173400,72945085,4695,4695,4695,4695,0
20231220,173300,72945085,4695,4695,4695,4695,0
20231220,173200,72945085,4695,4695,4695,4695,0
20231220,173100,72945085,4695,4695,4695,4695,1019
20231220,173000,72945085,4695,4695,4695,4695,0
20231220,172900,72945085,4695,4695,4695,4695,0
20231220,172800,72945085,4695,4695,4695,4695,0
20231220,172700,72945085,4695,4695,4695,4695,0
20231220,172600,72945085,4695,4695,4695,4695,0
20231220,172500,72945085,4695,4695,4695,4695,0
20231220,172400,72945085,4695,4695,4695,4695,0
20231220,172300,72945085,4695,4695,4695,4695,0
20231220,172200,72945085,4695,4695,4695,4695,0
20231220,172100,72945085,4695,4695,4695,4695,0
20231220,172000,72945085,4695,4695,4695,4695,0
20231220,171900,72945085,4695,4695,4695,4695,0
20231220,171800,72945085,4695,4695,4695,4695,0
20231220,171700,72945085,4695,4695,4695,4695,0
20231220,171600,72945085,4695,4695,4695,4695,0
20231220,171500,72945085,4695,4695,4695,4695,0
20231220,171400,72945085,4695,4695,4695,4695,0
20231220,171300,72945085,4695,4695,4695,4695,0
20231220,171200,72945085,4695,4695,4695,4695,0
20231220,171100,72945085,4695,4695,4695,4695,0
20231220,171000,72945085,4695,4695,4695,4695,0
20231220,170900,72945085,4695,4695,4695,4695,0
20231220,170800,72945085,4695,4695,4695,4695,0
20231220,170700,72945085,4695,4695,4695,4695,0
20231220,170600,72945085,4695,4695,4695,4695,0
20231220,170500,72945085,4695,4695,4695,4695,0
20231220,170400,72945085,4695,4695,4695,4695,0
20231220,170300,72945085,4695,4695,4695,4695,0
20231220,170200,72945085,4695,4695,4695,4695,0
20231220,170100,72945085,4695,4695,4695,4695,1019
20231220,170000,72945085,4695,4695,4695,4695,0
20231220,165900,72945085,4695,4695,4695,4695,0
20231220,165800,72945085,4695,4695,4695,4695,0
20231220,165700,72945085,4695,4695,4695,4695,0
20231220,165600,72945085,4695,4695,4695,4695,0
20231220,165500,72945085,4695,4695,4695,4695,0
20231220,165400,72945085,4695,4695,4695,4695,0
20231220,165300,72945085,4695,4695,4695,4695,0
20231220,165200,72945085,4695,4695,4695,4695,0
20231220,165100,72945085,4695,4695,4695,4695,0
20231220,165000,72945085,4695,4695,4695,4695,0
20231220,164900,72945085,4695,4695,4695,4695,0
20231220,164800,72945085,4695,4695,4695,4695,0
20231220,164700,72945085,4695,4695,4695,4695,0
20231220,164600,72945085,4695,4695,4695,4695,0
20231220,164500,72945085,4695,4695,4695,4695,0
20231220,164400,72945085,4695,4695,4695,4695,0
20231220,164300,72945085,4695,4695,4695,4695,0
20231220,164200,72945085,4695,4695,4695,4695,0
20231220,164100,72945085,4695,4695,4695,4695,0
20231220,164000,72945085,4695,4695,4695,4695,0
20231220,163900,72945085,4695,4695,4695,4695,0
20231220,163800,72945085,4695,4695,4695,4695,0
20231220,163700,72945085,4695,4695,4695,4695,0
20231220,163600,72945085,4695,4695,4695,4695,0
20231220,163500,72945085,4695,4695,4695,4695,0
20231220,163400,72945085,4695,4695,4695,4695,0
20231220,163300,72945085,4695,4695,4695,4695,0
20231220,163200,72945085,4695,4695,4695,4695,0
20231220,163100,72945085,4695,4695,4695,4695,1019
20231220,163000,72945085,4695,4695,4695,4695,0
20231220,162900,72945085,4695,4695,4695,4695,0
20231220,162800,72945085,4695,4695,4695,4695,0
20231220,162700,72945085,4695,4695,4695,4695,0
20231220,162600,72945085,4695,4695,4695,4695,0
20231220,162500,72945085,4695,4695,4695,4695,0
20231220,162400,72945085,4695,4695,4695,4695,0
20231220,162300,72945085,4695,4695,4695,4695,0
20231220,162200,72945085,4695,4695,4695,4695,0
20231220,162100,72945085,4695,4695,4695,4695,0
20231220,162000,72945085,4695,4695,4695,4695,0
20231220,161900,72945085,4695,4695,4695,4695,0
20231220,161800,72945085,4695,4695,4695,4695,0
20231220,161700,72945085,4695,4695,4695,4695,0
20231220,161600,72945085,4695,4695,4695,4695,0
20231220,161500,72945085,4695,4695,4695,4695,0
20231220,161400,72945085,4695,4695,4695,4695,0
20231220,161300,72945085,4695,4695,4695,4695,0
20231220,161200,72945085,4695,4695,4695,4695,0
20231220,161100,72945085,4695,4695,4695,4695,0
20231220,161000,72945085,4695,4695,4695,4695,0
20231220,160900,72945085,4695,4695,4695,4695,0
20231220,160800,72945085,4695,4695,4695,4695,0
20231220,160700,72945085,4695,4695,4695,4695,0
20231220,160600,72945085,4695,4695,4695,4695,0
20231220,160500,72945085,4695,4695,4695,4695,0
20231220,160400,72945085,4695,4695,4695,4695,0
20231220,160300,72945085,4695,4695,4695,4695,0
20231220,160200,72945085,4695,4695,4695,4695,0
20231220,160100,72945085,4695,4695,4695,4695,1019
20231220,160000,72945085,4695,4695,4695,4695,0
20231220,155900,72945085,4695,4695,4695,4695,0
20231220,155800,72945085,4695,4695,4695,4695,0
20231220,155700,72945085,4695,4695,4695,4695,0
20231220,155600,72945085,4695,4695,4695,4695,0
20231220,155500,72945085,4695,4695,4695,4695,0
20231220,155400,72945085,4695,4695,4695,4695,0
20231220,155300,72945085,4695,4695,4695,4695,0
20231220,155200,72945085,4695,4695,4695,4695,0
20231220,155100,72945085,4695,4695,4695,4695,0
20231220,155000,72945085,4695,4695,4695,4695,0
20231220,154900,72945085,4695,4695,4695,4695,0
20231220,154800,72945085,4695,4695,4695,4695,0
20231220,154700,72945085,4695,4695,4695,4695,0
20231220,154600,72945085,4695,4695,4695,4695,0
20231220,154500,72945085,4695,4695,4695,4695,0
20231220,154400,72945085,4695,4695,4695,4695,0
20231220,154300,72945085,4695,4695,4695,4695,0
20231220,154200,72945085,4695,4695,4695,4695,0
20231220,154100,72945085,4695,4695,4695,4695,0
20231220,154000,72945085,4695,4695,4695,4695,0
20231220,153900,72945085,4695,4695,4695,4695,0
20231220,153800,72945085,4695,4695,4695,4695,0
20231220,153700,72945085,4695,4695,4695,4695,0
20231220,153600,72945085,4695,4695,4695,4695,0
20231220,153500,72945085,4695,4695,4695,4695,0
20231220,153400,72945085,4695,4695,4695,4695,0
20231220,153300,72945085,4695,4695,4695,4695,0
20231220,153200,72945085,4695,4695,4695,4695,0
20231220,153100,72945085,4695,4695,4695,4695,1019
20231220,153000,72945085,4695,4695,4695,4695,1019
20231220,152900,68160880,4695,4695,4695,4695,0
20231220,152800,68160880,4695,4695,4695,4695,0
20231220,152700,68160880,4695,4695,4695,4695,0
20231220,152600,68160880,4695,4695,4695,4695,0
20231220,152500,68160880,4695,4695,4695,4695,0
20231220,152400,68160880,4695,4695,4695,4695,0
20231220,152300,68160880,4695,4695,4695,4695,0
20231220,152200,68160880,4695,4695,4695,4695,0
20231220,152100,68160880,4695,4695,4695,4695,0
20231220,152000,68160880,4695,4695,4695,4695,0
20231220,151900,68160880,4695,4700,4700,4695,361
20231220,151800,66465680,4705,4705,4705,4705,0
20231220,151700,66465680,4705,4705,4705,4705,2
20231220,151600,66456270,4705,4705,4705,4700,124
20231220,151500,65872955,4705,4705,4705,4705,0
20231220,151400,65872955,4705,4705,4705,4705,22
20231220,151300,65769445,4700,4700,4700,4700,0
20231220,151200,65769445,4700,4700,4700,4700,0
20231220,151100,65769445,4700,4700,4700,4700,0
20231220,151000,65769445,4700,4700,4700,4700,0
20231220,150900,65769445,4700,4700,4700,4700,0
20231220,150800,65769445,4700,4700,4700,4700,139
20231220,150700,65116145,4705,4705,4705,4705,0
20231220,150600,65116145,4705,4705,4705,4705,2
20231220,150500,65106735,4700,4700,4700,4700,0
20231220,150400,65106735,4700,4700,4700,4700,0
20231220,150300,65106735,4700,4700,4700,4700,0
20231220,150200,65106735,4700,4700,4700,4700,0
20231220,150100,65106735,4700,4700,4700,4700,0
20231220,150000,65106735,4700,4700,4700,4700,0
20231220,145900,65106735,4700,4700,4700,4700,0
20231220,145800,65106735,4700,4700,4700,4700,0
20231220,145700,65106735,4700,4700,4700,4700,0
20231220,145600,65106735,4700,4700,4700,4700,0
20231220,145500,65106735,4700,4700,4700,4700,0
20231220,145400,65106735,4700,4700,4700,4700,41
20231220,145300,64914035,4700,4700,4700,4700,0
20231220,145200,64914035,4700,4700,4700,4700,0
20231220,145100,64914035,4700,4700,4700,4700,0
20231220,145000,64914035,4700,4700,4700,4700,0
20231220,144900,64914035,4700,4700,4700,4700,0
20231220,144800,64914035,4700,4700,4700,4700,0
20231220,144700,64914035,4700,4700,4700,4700,0
20231220,144600,64914035,4700,4700,4700,4700,34
20231220,144500,64754235,4700,4700,4700,4700,967
20231220,144400,60209335,4705,4705,4705,4705,0
20231220,144300,60209335,4705,4705,4705,4705,33
20231220,144200,60054070,4705,4705,4705,4705,0
20231220,144100,60054070,4705,4705,4705,4705,283
20231220,144000,58722555,4705,4705,4705,4705,0
20231220,143900,58722555,4705,4705,4705,4705,0
20231220,143800,58722555,4705,4705,4705,4705,50
20231220,143700,58487305,4705,4705,4705,4705,10
20231220,143600,58440255,4705,4705,4705,4705,68
20231220,143500,58120315,4710,4710,4710,4710,0
20231220,143400,58120315,4710,4710,4710,4710,0
20231220,143300,58120315,4710,4710,4710,4710,30
20231220,143200,57979015,4705,4705,4705,4705,0
20231220,143100,57979015,4705,4705,4705,4705,0
20231220,143000,57979015,4705,4705,4705,4705,0
20231220,142900,57979015,4705,4705,4705,4705,0
20231220,142800,57979015,4705,4705,4705,4705,10
20231220,142700,57931965,4710,4710,4710,4710,0
20231220,142600,57931965,4710,4710,4710,4710,0
20231220,142500,57931965,4710,4710,4710,4710,0
20231220,142400,57931965,4710,4710,4710,4710,0
20231220,142300,57931965,4710,4710,4710,4710,0
20231220,142200,57931965,4710,4710,4710,4710,0
20231220,142100,57931965,4710,4710,4710,4710,4
20231220,142000,57913125,4710,4710,4710,4710,0
20231220,141900,57913125,4710,4710,4710,4710,0
20231220,141800,57913125,4710,4710,4710,4710,0
20231220,141700,57913125,4710,4710,4710,4710,0
20231220,141600,57913125,4710,4710,4710,4710,0
20231220,141500,57913125,4710,4710,4710,4710,0
20231220,141400,57913125,4710,4710,4710,4710,0
20231220,141300,57913125,4710,4710,4710,4710,0
20231220,141200,57913125,4710,4710,4710,4710,0
20231220,141100,57913125,4710,4710,4710,4710,0
20231220,141000,57913125,4710,4710,4710,4710,3
20231220,140900,57898995,4710,4710,4710,4710,0
20231220,140800,57898995,4710,4710,4710,4710,0
20231220,140700,57898995,4710,4710,4710,4710,0
20231220,140600,57898995,4710,4710,4710,4710,0
20231220,140500,57898995,4710,4710,4710,4710,0
20231220,140400,57898995,4710,4710,4710,4710,0
20231220,140300,57898995,4710,4710,4710,4710,0
20231220,140200,57898995,4710,4710,4710,4710,0
20231220,140100,57898995,4710,4710,4710,4710,50
20231220,140000,57663495,4710,4710,4710,4710,157
20231220,135900,56924025,4710,4710,4710,4710,0
20231220,135800,56924025,4710,4710,4710,4710,17
20231220,135700,56843955,4710,4710,4710,4710,0
20231220,135600,56843955,4710,4710,4710,4710,0
20231220,135500,56843955,4710,4710,4710,4710,0
20231220,135400,56843955,4710,4710,4710,4710,119
20231220,135300,56283465,4700,4700,4700,4700,0
20231220,135200,56283465,4700,4700,4700,4700,0
20231220,135100,56283465,4700,4700,4700,4700,0
20231220,135000,56283465,4700,4700,4700,4700,108
20231220,134900,55775865,4700,4700,4700,4700,0
20231220,134800,55775865,4700,4700,4700,4700,0
20231220,134700,55775865,4700,4700,4700,4700,0
20231220,134600,55775865,4700,4700,4700,4700,0
20231220,134500,55775865,4700,4700,4700,4700,0
20231220,134400,55775865,4700,4700,4700,4700,0
20231220,134300,55775865,4700,4700,4700,4700,0
20231220,134200,55775865,4700,4700,4700,4700,0
20231220,134100,55775865,4700,4700,4700,4700,0
20231220,134000,55775865,4700,4700,4700,4700,0
20231220,133900,55775865,4700,4700,4700,4700,0
20231220,133800,55775865,4700,4700,4700,4700,0
20231220,133700,55775865,4700,4700,4700,4700,0
20231220,133600,55775865,4700,4700,4700,4700,0
20231220,133500,55775865,4700,4700,4700,4700,0
20231220,133400,55775865,4700,4700,4700,4700,0
20231220,133300,55775865,4700,4700,4700,4700,100
20231220,133200,55305865,4700,4700,4700,4700,0
20231220,133100,55305865,4700,4700,4700,4700,0
20231220,133000,55305865,4700,4700,4700,4700,10
20231220,132900,55258865,4700,4700,4700,4700,0
20231220,132800,55258865,4700,4700,4700,4700,0
20231220,132700,55258865,4700,4700,4700,4700,16
20231220,132600,55183665,4695,4695,4695,4695,0
20231220,132500,55183665,4695,4695,4695,4695,0
20231220,132400,55183665,4695,4695,4695,4695,0
20231220,132300,55183665,4695,4695,4695,4695,0
20231220,132200,55183665,4695,4695,4695,4695,0
20231220,132100,55183665,4695,4695,4695,4695,0
20231220,132000,55183665,4695,4695,4695,4695,0
20231220,131900,55183665,4695,4710,4710,4695,190
20231220,131800,54289515,4710,4710,4710,4710,60
20231220,131700,54006915,4710,4710,4710,4710,50
20231220,131600,53771415,4695,4695,4695,4695,0
20231220,131500,53771415,4695,4695,4695,4695,0
20231220,131400,53771415,4695,4695,4695,4695,0
20231220,131300,53771415,4695,4710,4710,4695,12
20231220,131200,53714925,4710,4705,4710,4705,68
20231220,131100,53394745,4710,4710,4710,4710,0
20231220,131000,53394745,4710,4705,4710,4705,58
20231220,130900,53121570,4695,4695,4695,4695,0
20231220,130800,53121570,4695,4695,4695,4695,23
20231220,130700,53013585,4695,4695,4695,4695,0
20231220,130600,53013585,4695,4695,4695,4695,0
20231220,130500,53013585,4695,4695,4695,4695,3
20231220,130400,52999500,4710,4710,4710,4710,50
20231220,130300,52764000,4710,4710,4710,4710,0
20231220,130200,52764000,4710,4710,4710,4710,30
20231220,130100,52622700,4710,4710,4710,4710,50
20231220,130000,52387200,4710,4710,4710,4710,11
20231220,125900,52335390,4695,4695,4695,4695,0
20231220,125800,52335390,4695,4695,4695,4695,1
20231220,125700,52330695,4695,4695,4695,4695,3
20231220,125600,52316610,4690,4690,4690,4690,0
20231220,125500,52316610,4690,4690,4690,4690,0
20231220,125400,52316610,4690,4690,4690,4690,644
20231220,125300,49296250,4690,4690,4690,4690,0
20231220,125200,49296250,4690,4690,4690,4690,112
20231220,125100,48770970,4695,4695,4695,4695,0
20231220,125000,48770970,4695,4695,4695,4695,156
20231220,124900,48038550,4700,4700,4700,4700,0
20231220,124800,48038550,4700,4700,4700,4700,50
20231220,124700,47803550,4700,4700,4700,4700,150
20231220,124600,47098550,4700,4700,4700,4700,0
20231220,124500,47098550,4700,4700,4700,4700,21
20231220,124400,46999850,4710,4710,4710,4710,0
20231220,124300,46999850,4710,4710,4710,4710,0
20231220,124200,46999850,4710,4710,4710,4710,0
20231220,124100,46999850,4710,4710,4710,4710,1
20231220,124000,46995140,4700,4700,4700,4700,0
20231220,123900,46995140,4700,4700,4700,4700,459
20231220,123800,44837840,4700,4700,4700,4700,0
20231220,123700,44837840,4700,4700,4700,4700,95
20231220,123600,44391340,4700,4710,4710,4700,451
20231220,123500,42269455,4710,4710,4710,4710,0
20231220,123400,42269455,4710,4710,4710,4710,0
20231220,123300,42269455,4710,4710,4710,4710,0
20231220,123200,42269455,4710,4710,4710,4710,9
20231220,123100,42227065,4710,4710,4710,4710,70
20231220,123000,41897365,4710,4710,4710,4710,200
20231220,122900,40955365,4710,4710,4710,4710,0
20231220,122800,40955365,4710,4710,4710,4710,0
20231220,122700,40955365,4710,4710,4710,4710,0
20231220,122600,40955365,4710,4710,4710,4710,0
20231220,122500,40955365,4710,4710,4710,4710,0
20231220,122400,40955365,4710,4710,4710,4710,0
20231220,122300,40955365,4710,4710,4710,4710,0
20231220,122200,40955365,4710,4710,4710,4710,0
20231220,122100,40955365,4710,4710,4710,4710,0
20231220,122000,40955365,4710,4710,4710,4710,2
20231220,121900,40945945,4705,4705,4705,4705,0
20231220,121800,40945945,4705,4705,4705,4705,0
20231220,121700,40945945,4705,4705,4705,4705,0
20231220,121600,40945945,4705,4705,4705,4705,60
20231220,121500,40663645,4710,4710,4710,4710,0
20231220,121400,40663645,4710,4710,4710,4710,0
20231220,121300,40663645,4710,4710,4710,4710,0
20231220,121200,40663645,4710,4710,4710,4710,0
20231220,121100,40663645,4710,4710,4710,4710,50
20231220,121000,40428145,4710,4710,4710,4710,125
20231220,120900,39839395,4710,4710,4710,4710,3
20231220,120800,39825265,4710,4710,4710,4710,0
20231220,120700,39825265,4710,4710,4710,4710,0
20231220,120600,39825265,4710,4710,4710,4710,0
20231220,120500,39825265,4710,4710,4710,4710,0
20231220,120400,39825265,4710,4710,4710,4710,30
20231220,120300,39683965,4710,4710,4710,4710,0
20231220,120200,39683965,4710,4710,4710,4710,0
20231220,120100,39683965,4710,4710,4710,4710,1
20231220,120000,39679255,4710,4710,4710,4710,0
20231220,115900,39679255,4710,4710,4710,4710,0
20231220,115800,39679255,4710,4710,4710,4710,10
20231220,115700,39632155,4715,4715,4715,4715,0
20231220,115600,39632155,4715,4715,4715,4715,0
20231220,115500,39632155,4715,4715,4715,4715,0
20231220,115400,39632155,4715,4715,4715,4715,108
20231220,115300,39122935,4715,4715,4715,4715,0
20231220,115200,39122935,4715,4715,4715,4715,0
20231220,115100,39122935,4715,4715,4715,4715,0
20231220,115000,39122935,4715,4715,4715,4715,0
20231220,114900,39122935,4715,4715,4715,4715,0
20231220,114800,39122935,4715,4715,4715,4715,50
20231220,114700,38887185,4715,4715,4715,4715,0
20231220,114600,38887185,4715,4715,4715,4715,0
20231220,114500,38887185,4715,4715,4715,4715,0
20231220,114400,38887185,4715,4715,4715,4715,15
20231220,114300,38816460,4715,4715,4715,4715,0
20231220,114200,38816460,4715,4715,4715,4715,0
20231220,114100,38816460,4715,4715,4715,4715,0
20231220,114000,38816460,4715,4715,4715,4715,10
20231220,113900,38769310,4715,4705,4715,4705,105
20231220,113800,38274285,4705,4705,4705,4705,0
20231220,113700,38274285,4705,4705,4705,4705,0
20231220,113600,38274285,4705,4705,4705,4705,0
20231220,113500,38274285,4705,4705,4705,4705,20
20231220,113400,38180185,4705,4705,4705,4705,0
20231220,113300,38180185,4705,4705,4705,4705,0
20231220,113200,38180185,4705,4705,4705,4705,0
20231220,113100,38180185,4705,4705,4705,4705,0
20231220,113000,38180185,4705,4705,4705,4705,0
20231220,112900,38180185,4705,4705,4705,4705,0
20231220,112800,38180185,4705,4705,4705,4705,208
20231220,112700,37201545,4705,4705,4705,4705,0
20231220,112600,37201545,4705,4705,4705,4705,0
20231220,112500,37201545,4705,4705,4705,4705,0
20231220,112400,37201545,4705,4705,4705,4705,0
20231220,112300,37201545,4705,4705,4705,4705,0
20231220,112200,37201545,4705,4710,4710,4705,100
20231220,112100,36730745,4705,4705,4705,4705,0
20231220,112000,36730745,4705,4705,4705,4705,0
20231220,111900,36730745,4705,4705,4705,4705,0
20231220,111800,36730745,4705,4705,4705,4705,0
20231220,111700,36730745,4705,4705,4705,4705,100
20231220,111600,36260245,4710,4710,4710,4710,65
20231220,111500,35954095,4710,4710,4710,4710,200
20231220,111400,35012095,4705,4705,4705,4705,0
20231220,111300,35012095,4705,4705,4705,4705,2
20231220,111200,35002685,4705,4705,4705,4705,0
20231220,111100,35002685,4705,4705,4705,4705,11
20231220,111000,34950930,4705,4705,4705,4705,21
20231220,110900,34852125,4705,4705,4705,4705,0
20231220,110800,34852125,4705,4705,4705,4705,0
20231220,110700,34852125,4705,4705,4705,4705,0
20231220,110600,34852125,4705,4705,4705,4705,0
20231220,110500,34852125,4705,4705,4705,4705,0
20231220,110400,34852125,4705,4705,4705,4705,0
20231220,110300,34852125,4705,4705,4705,4705,0
20231220,110200,34852125,4705,4705,4705,4705,0
20231220,110100,34852125,4705,4705,4705,4705,61
20231220,110000,34565120,4715,4715,4715,4715,42
20231220,105900,34367090,4715,4715,4715,4715,21
20231220,105800,34268075,4715,4715,4715,4715,0
20231220,105700,34268075,4715,4715,4715,4715,0
20231220,105600,34268075,4715,4715,4715,4715,0
20231220,105500,34268075,4715,4715,4715,4715,0
20231220,105400,34268075,4715,4715,4715,4715,0
20231220,105300,34268075,4715,4715,4715,4715,0
20231220,105200,34268075,4715,4715,4715,4715,0
20231220,105100,34268075,4715,4715,4715,4715,300
20231220,105000,32853575,4715,4715,4715,4715,21
20231220,104900,32754560,4720,4720,4720,4720,0
20231220,104800,32754560,4720,4720,4720,4720,0
20231220,104700,32754560,4720,4720,4720,4720,0
20231220,104600,32754560,4720,4720,4720,4720,0
20231220,104500,32754560,4720,4720,4720,4720,0
20231220,104400,32754560,4720,4720,4720,4720,10
20231220,104300,32707360,4720,4720,4720,4720,0
20231220,104200,32707360,4720,4720,4720,4720,10
20231220,104100,32660160,4720,4720,4720,4720,0
20231220,104000,32660160,4720,4720,4720,4720,0
20231220,103900,32660160,4720,4720,4720,4720,0
20231220,103800,32660160,4720,4720,4720,4720,0
20231220,103700,32660160,4720,4720,4720,4720,0
20231220,103600,32660160,4720,4720,4720,4720,0
20231220,103500,32660160,4720,4720,4720,4720,0
20231220,103400,32660160,4720,4720,4720,4720,0
20231220,103300,32660160,4720,4720,4720,4720,0
20231220,103200,32660160,4720,4720,4720,4720,0
20231220,103100,32660160,4720,4720,4720,4720,0
20231220,103000,32660160,4720,4720,4720,4720,0
20231220,102900,32660160,4720,4720,4720,4720,0
20231220,102800,32660160,4720,4720,4720,4720,0
20231220,102700,32660160,4720,4720,4720,4720,0
20231220,102600,32660160,4720,4720,4720,4720,0
20231220,102500,32660160,4720,4720,4720,4720,0
20231220,102400,32660160,4720,4720,4720,4720,5
20231220,102300,32636560,4720,4720,4720,4720,2
20231220,102200,32627120,4695,4695,4695,4695,0
20231220,102100,32627120,4695,4695,4695,4695,0
20231220,102000,32627120,4695,4695,4695,4695,0
20231220,101900,32627120,4695,4695,4695,4695,0
20231220,101800,32627120,4695,4695,4695,4695,0
20231220,101700,32627120,4695,4695,4695,4695,0
20231220,101600,32627120,4695,4695,4695,4695,0
20231220,101500,32627120,4695,4695,4695,4695,0
20231220,101400,32627120,4695,4695,4695,4695,0
20231220,101300,32627120,4695,4695,4695,4695,0
20231220,101200,32627120,4695,4695,4695,4695,0
20231220,101100,32627120,4695,4695,4695,4695,0
20231220,101000,32627120,4695,4695,4695,4695,0
20231220,100900,32627120,4695,4695,4695,4695,0
20231220,100800,32627120,4695,4695,4695,4695,0
20231220,100700,32627120,4695,4695,4695,4695,287
20231220,100600,31279655,4695,4695,4695,4695,10
20231220,100500,31232705,4690,4695,4695,4690,2294
20231220,100400,20473835,4695,4695,4695,4695,2
20231220,100300,20464445,4695,4695,4695,4695,12
20231220,100200,20408105,4695,4695,4695,4695,10
20231220,100100,20361155,4695,4695,4695,4695,0
20231220,100000,20361155,4695,4695,4695,4695,1
20231220,095900,20356460,4695,4695,4695,4695,0
20231220,095800,20356460,4695,4695,4695,4695,11
20231220,095700,20304815,4700,4700,4700,4700,0
20231220,095600,20304815,4700,4700,4700,4700,10
20231220,095500,20257815,4690,4690,4690,4690,0
20231220,095400,20257815,4690,4690,4690,4690,1
20231220,095300,20253125,4690,4690,4690,4690,0
20231220,095200,20253125,4690,4690,4690,4690,161
20231220,095100,19498035,4700,4700,4700,4700,0
20231220,095000,19498035,4700,4700,4700,4700,0
20231220,094900,19498035,4700,4700,4700,4700,1
20231220,094800,19493335,4700,4700,4700,4700,0
20231220,094700,19493335,4700,4700,4700,4700,7
20231220,094600,19460435,4720,4720,4720,4720,0
20231220,094500,19460435,4720,4720,4720,4720,0
20231220,094400,19460435,4720,4720,4720,4720,0
20231220,094300,19460435,4720,4720,4720,4720,0
20231220,094200,19460435,4720,4720,4720,4720,0
20231220,094100,19460435,4720,4720,4720,4720,0
20231220,094000,19460435,4720,4720,4720,4720,32
20231220,093900,19309395,4720,4720,4720,4720,3
20231220,093800,19295235,4720,4720,4720,4720,1
20231220,093700,19290515,4690,4690,4690,4690,0
20231220,093600,19290515,4690,4690,4690,4690,2500
20231220,093500,7565515,4690,4690,4690,4690,0
20231220,093400,7565515,4690,4690,4690,4690,0
20231220,093300,7565515,4690,4690,4690,4690,0
20231220,093200,7565515,4690,4715,4715,4690,100
20231220,093100,7094510,4715,4715,4715,4715,0
20231220,093000,7094510,4715,4720,4720,4715,14
20231220,092900,7028450,4720,4720,4720,4720,0
20231220,092800,7028450,4720,4720,4720,4720,0
20231220,092700,7028450,4720,4720,4720,4720,1
20231220,092600,7023730,4725,4725,4725,4725,0
20231220,092500,7023730,4725,4725,4725,4725,0
20231220,092400,7023730,4725,4725,4725,4725,0
20231220,092300,7023730,4725,4725,4725,4725,70
20231220,092200,6692980,4730,4730,4730,4730,62
20231220,092100,6399720,4730,4730,4730,4730,0
20231220,092000,6399720,4730,4730,4730,4730,199
20231220,091900,5458450,4730,4730,4730,4730,0
20231220,091800,5458450,4730,4730,4730,4730,13
20231220,091700,5396960,4730,4740,4740,4730,17
20231220,091600,5316450,4740,4740,4740,4740,0
20231220,091500,5316450,4740,4725,4740,4725,608
20231220,091400,2435810,4725,4725,4725,4725,0
20231220,091300,2435810,4725,4725,4725,4725,0
20231220,091200,2435810,4725,4725,4725,4725,59
20231220,091100,2157035,4725,4725,4725,4725,2
20231220,091000,2147585,4720,4720,4720,4720,2
20231220,090900,2138145,4715,4715,4715,4715,1
20231220,090800,2133430,4735,4735,4735,4735,0
20231220,090700,2133430,4735,4735,4735,4735,38
20231220,090600,1953500,4740,4715,4740,4715,53
20231220,090500,1702840,4710,4710,4710,4710,100
20231220,090400,1231840,4710,4710,4715,4710,40
20231220,090300,1043435,4710,4710,4710,4710,67
20231220,090200,727865,4710,4710,4710,4710,50
20231220,090100,492365,4700,4700,4700,4700,10
20231220,090000,445365,4695,4685,4695,4685,95