KissMeData/034300/min/candle-20231220.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231220,191500,150285840,12520,12520,12520,12520,28
20231220,191400,150285840,12520,12520,12520,12520,0
20231220,191300,150285840,12520,12520,12520,12520,0
20231220,191200,150285840,12520,12520,12520,12520,0
20231220,191100,150285840,12520,12520,12520,12520,0
20231220,191000,150285840,12520,12520,12520,12520,0
20231220,190900,150285840,12520,12520,12520,12520,0
20231220,190800,150285840,12520,12520,12520,12520,0
20231220,190700,150285840,12520,12520,12520,12520,0
20231220,190600,150285840,12520,12520,12520,12520,0
20231220,190500,150285840,12520,12520,12520,12520,0
20231220,190400,150285840,12520,12520,12520,12520,0
20231220,190300,150285840,12520,12520,12520,12520,0
20231220,190200,150285840,12520,12520,12520,12520,0
20231220,190100,150285840,12520,12520,12520,12520,0
20231220,190000,150285840,12520,12520,12520,12520,0
20231220,185900,150285840,12520,12520,12520,12520,0
20231220,185800,150285840,12520,12520,12520,12520,0
20231220,185700,150285840,12520,12520,12520,12520,0
20231220,185600,150285840,12520,12520,12520,12520,0
20231220,185500,150285840,12520,12520,12520,12520,0
20231220,185400,150285840,12520,12520,12520,12520,0
20231220,185300,150285840,12520,12520,12520,12520,0
20231220,185200,150285840,12520,12520,12520,12520,0
20231220,185100,150285840,12520,12520,12520,12520,0
20231220,185000,150285840,12520,12520,12520,12520,0
20231220,184900,150285840,12520,12520,12520,12520,0
20231220,184800,150285840,12520,12520,12520,12520,0
20231220,184700,150285840,12520,12520,12520,12520,0
20231220,184600,150285840,12520,12520,12520,12520,0
20231220,184500,150285840,12520,12520,12520,12520,28
20231220,184400,150285840,12520,12520,12520,12520,0
20231220,184300,150285840,12520,12520,12520,12520,0
20231220,184200,150285840,12520,12520,12520,12520,0
20231220,184100,150285840,12520,12520,12520,12520,0
20231220,184000,150285840,12520,12520,12520,12520,0
20231220,183900,150285840,12520,12520,12520,12520,0
20231220,183800,150285840,12520,12520,12520,12520,0
20231220,183700,150285840,12520,12520,12520,12520,0
20231220,183600,150285840,12520,12520,12520,12520,0
20231220,183500,150285840,12520,12520,12520,12520,0
20231220,183400,150285840,12520,12520,12520,12520,0
20231220,183300,150285840,12520,12520,12520,12520,0
20231220,183200,150285840,12520,12520,12520,12520,0
20231220,183100,150285840,12520,12520,12520,12520,0
20231220,183000,150285840,12520,12520,12520,12520,0
20231220,182900,150285840,12520,12520,12520,12520,0
20231220,182800,150285840,12520,12520,12520,12520,0
20231220,182700,150285840,12520,12520,12520,12520,0
20231220,182600,150285840,12520,12520,12520,12520,0
20231220,182500,150285840,12520,12520,12520,12520,0
20231220,182400,150285840,12520,12520,12520,12520,0
20231220,182300,150285840,12520,12520,12520,12520,0
20231220,182200,150285840,12520,12520,12520,12520,0
20231220,182100,150285840,12520,12520,12520,12520,0
20231220,182000,150285840,12520,12520,12520,12520,0
20231220,181900,150285840,12520,12520,12520,12520,0
20231220,181800,150285840,12520,12520,12520,12520,0
20231220,181700,150285840,12520,12520,12520,12520,0
20231220,181600,150285840,12520,12520,12520,12520,0
20231220,181500,150285840,12520,12520,12520,12520,28
20231220,181400,150285840,12520,12520,12520,12520,0
20231220,181300,150285840,12520,12520,12520,12520,0
20231220,181200,150285840,12520,12520,12520,12520,0
20231220,181100,150285840,12520,12520,12520,12520,0
20231220,181000,150285840,12520,12520,12520,12520,0
20231220,180900,150285840,12520,12520,12520,12520,0
20231220,180800,150285840,12520,12520,12520,12520,0
20231220,180700,150285840,12520,12520,12520,12520,0
20231220,180600,150285840,12520,12520,12520,12520,0
20231220,180500,150285840,12520,12520,12520,12520,0
20231220,180400,150285840,12520,12520,12520,12520,0
20231220,180300,150285840,12520,12520,12520,12520,0
20231220,180200,150285840,12520,12520,12520,12520,0
20231220,180100,150285840,12520,12520,12520,12520,0
20231220,180000,150285840,12520,12520,12520,12520,0
20231220,175900,150285840,12520,12520,12520,12520,0
20231220,175800,150285840,12520,12520,12520,12520,0
20231220,175700,150285840,12520,12520,12520,12520,0
20231220,175600,150285840,12520,12520,12520,12520,0
20231220,175500,150285840,12520,12520,12520,12520,0
20231220,175400,150285840,12520,12520,12520,12520,0
20231220,175300,150285840,12520,12520,12520,12520,0
20231220,175200,150285840,12520,12520,12520,12520,0
20231220,175100,150285840,12520,12520,12520,12520,0
20231220,175000,150285840,12520,12520,12520,12520,0
20231220,174900,150285840,12520,12520,12520,12520,0
20231220,174800,150285840,12520,12520,12520,12520,0
20231220,174700,150285840,12520,12520,12520,12520,0
20231220,174600,150285840,12520,12520,12520,12520,0
20231220,174500,150285840,12520,12520,12520,12520,28
20231220,174400,150285840,12520,12520,12520,12520,0
20231220,174300,150285840,12520,12520,12520,12520,0
20231220,174200,150285840,12520,12520,12520,12520,0
20231220,174100,150285840,12520,12520,12520,12520,0
20231220,174000,150285840,12520,12520,12520,12520,0
20231220,173900,150285840,12520,12520,12520,12520,0
20231220,173800,150285840,12520,12520,12520,12520,0
20231220,173700,150285840,12520,12520,12520,12520,0
20231220,173600,150285840,12520,12520,12520,12520,0
20231220,173500,150285840,12520,12520,12520,12520,0
20231220,173400,150285840,12520,12520,12520,12520,0
20231220,173300,150285840,12520,12520,12520,12520,0
20231220,173200,150285840,12520,12520,12520,12520,0
20231220,173100,150285840,12520,12520,12520,12520,0
20231220,173000,150285840,12520,12520,12520,12520,0
20231220,172900,150285840,12520,12520,12520,12520,0
20231220,172800,150285840,12520,12520,12520,12520,0
20231220,172700,150285840,12520,12520,12520,12520,0
20231220,172600,150285840,12520,12520,12520,12520,0
20231220,172500,150285840,12520,12520,12520,12520,0
20231220,172400,150285840,12520,12520,12520,12520,0
20231220,172300,150285840,12520,12520,12520,12520,0
20231220,172200,150285840,12520,12520,12520,12520,0
20231220,172100,150285840,12520,12520,12520,12520,0
20231220,172000,150285840,12520,12520,12520,12520,0
20231220,171900,150285840,12520,12520,12520,12520,0
20231220,171800,150285840,12520,12520,12520,12520,0
20231220,171700,150285840,12520,12520,12520,12520,0
20231220,171600,150285840,12520,12520,12520,12520,0
20231220,171500,150285840,12520,12520,12520,12520,28
20231220,171400,150285840,12520,12520,12520,12520,0
20231220,171300,150285840,12520,12520,12520,12520,0
20231220,171200,150285840,12520,12520,12520,12520,0
20231220,171100,150285840,12520,12520,12520,12520,0
20231220,171000,150285840,12520,12520,12520,12520,0
20231220,170900,150285840,12520,12520,12520,12520,0
20231220,170800,150285840,12520,12520,12520,12520,0
20231220,170700,150285840,12520,12520,12520,12520,0
20231220,170600,150285840,12520,12520,12520,12520,0
20231220,170500,150285840,12520,12520,12520,12520,0
20231220,170400,150285840,12520,12520,12520,12520,0
20231220,170300,150285840,12520,12520,12520,12520,0
20231220,170200,150285840,12520,12520,12520,12520,0
20231220,170100,150285840,12520,12520,12520,12520,0
20231220,170000,150285840,12520,12520,12520,12520,0
20231220,165900,150285840,12520,12520,12520,12520,0
20231220,165800,150285840,12520,12520,12520,12520,0
20231220,165700,150285840,12520,12520,12520,12520,0
20231220,165600,150285840,12520,12520,12520,12520,0
20231220,165500,150285840,12520,12520,12520,12520,0
20231220,165400,150285840,12520,12520,12520,12520,0
20231220,165300,150285840,12520,12520,12520,12520,0
20231220,165200,150285840,12520,12520,12520,12520,0
20231220,165100,150285840,12520,12520,12520,12520,0
20231220,165000,150285840,12520,12520,12520,12520,0
20231220,164900,150285840,12520,12520,12520,12520,0
20231220,164800,150285840,12520,12520,12520,12520,0
20231220,164700,150285840,12520,12520,12520,12520,0
20231220,164600,150285840,12520,12520,12520,12520,0
20231220,164500,150285840,12520,12520,12520,12520,28
20231220,164400,150285840,12520,12520,12520,12520,0
20231220,164300,150285840,12520,12520,12520,12520,0
20231220,164200,150285840,12520,12520,12520,12520,0
20231220,164100,150285840,12520,12520,12520,12520,0
20231220,164000,150285840,12520,12520,12520,12520,0
20231220,163900,150285840,12520,12520,12520,12520,0
20231220,163800,150285840,12520,12520,12520,12520,0
20231220,163700,150285840,12520,12520,12520,12520,0
20231220,163600,150285840,12520,12520,12520,12520,0
20231220,163500,150285840,12520,12520,12520,12520,0
20231220,163400,150285840,12520,12520,12520,12520,0
20231220,163300,150285840,12520,12520,12520,12520,0
20231220,163200,150285840,12520,12520,12520,12520,0
20231220,163100,150285840,12520,12520,12520,12520,0
20231220,163000,150285840,12520,12520,12520,12520,0
20231220,162900,150285840,12520,12520,12520,12520,0
20231220,162800,150285840,12520,12520,12520,12520,0
20231220,162700,150285840,12520,12520,12520,12520,0
20231220,162600,150285840,12520,12520,12520,12520,0
20231220,162500,150285840,12520,12520,12520,12520,0
20231220,162400,150285840,12520,12520,12520,12520,0
20231220,162300,150285840,12520,12520,12520,12520,0
20231220,162200,150285840,12520,12520,12520,12520,0
20231220,162100,150285840,12520,12520,12520,12520,0
20231220,162000,150285840,12520,12520,12520,12520,0
20231220,161900,150285840,12520,12520,12520,12520,0
20231220,161800,150285840,12520,12520,12520,12520,0
20231220,161700,150285840,12520,12520,12520,12520,0
20231220,161600,150285840,12520,12520,12520,12520,0
20231220,161500,150285840,12520,12520,12520,12520,28
20231220,161400,150285840,12520,12520,12520,12520,0
20231220,161300,150285840,12520,12520,12520,12520,0
20231220,161200,150285840,12520,12520,12520,12520,0
20231220,161100,150285840,12520,12520,12520,12520,0
20231220,161000,150285840,12520,12520,12520,12520,0
20231220,160900,150285840,12520,12520,12520,12520,0
20231220,160800,150285840,12520,12520,12520,12520,0
20231220,160700,150285840,12520,12520,12520,12520,0
20231220,160600,150285840,12520,12520,12520,12520,0
20231220,160500,150285840,12520,12520,12520,12520,0
20231220,160400,150285840,12520,12520,12520,12520,0
20231220,160300,150285840,12520,12520,12520,12520,0
20231220,160200,150285840,12520,12520,12520,12520,0
20231220,160100,150285840,12520,12520,12520,12520,0
20231220,160000,150285840,12520,12520,12520,12520,0
20231220,155900,150285840,12520,12520,12520,12520,0
20231220,155800,150285840,12520,12520,12520,12520,0
20231220,155700,150285840,12520,12520,12520,12520,0
20231220,155600,150285840,12520,12520,12520,12520,0
20231220,155500,150285840,12520,12520,12520,12520,0
20231220,155400,150285840,12520,12520,12520,12520,0
20231220,155300,150285840,12520,12520,12520,12520,0
20231220,155200,150285840,12520,12520,12520,12520,0
20231220,155100,150285840,12520,12520,12520,12520,0
20231220,155000,150285840,12520,12520,12520,12520,0
20231220,154900,150285840,12520,12520,12520,12520,0
20231220,154800,150285840,12520,12520,12520,12520,0
20231220,154700,150285840,12520,12520,12520,12520,0
20231220,154600,150285840,12520,12520,12520,12520,0
20231220,154500,150285840,12520,12520,12520,12520,28
20231220,154400,150285840,12520,12520,12520,12520,0
20231220,154300,150285840,12520,12520,12520,12520,0
20231220,154200,150285840,12520,12520,12520,12520,0
20231220,154100,150285840,12520,12520,12520,12520,0
20231220,154000,150285840,12520,12520,12520,12520,0
20231220,153900,150285840,12520,12520,12520,12520,0
20231220,153800,150285840,12520,12520,12520,12520,0
20231220,153700,150285840,12520,12520,12520,12520,0
20231220,153600,150285840,12520,12520,12520,12520,0
20231220,153500,150285840,12520,12520,12520,12520,0
20231220,153400,150285840,12520,12520,12520,12520,0
20231220,153300,150285840,12520,12520,12520,12520,0
20231220,153200,150285840,12520,12520,12520,12520,0
20231220,153100,150285840,12520,12520,12520,12520,0
20231220,153000,150285840,12520,12520,12520,12520,28
20231220,152900,149935280,12520,12520,12520,12520,0
20231220,152800,149935280,12520,12520,12520,12520,0
20231220,152700,149935280,12520,12520,12520,12520,0
20231220,152600,149935280,12520,12520,12520,12520,0
20231220,152500,149935280,12520,12520,12520,12520,0
20231220,152400,149935280,12520,12520,12520,12520,0
20231220,152300,149935280,12520,12520,12520,12520,0
20231220,152200,149935280,12520,12520,12520,12520,0
20231220,152100,149935280,12520,12520,12520,12520,0
20231220,152000,149935280,12520,12520,12520,12520,0
20231220,151900,149935280,12520,12520,12520,12520,25
20231220,151800,149622280,12520,12450,12520,12450,7
20231220,151700,149534850,12520,12520,12520,12520,0
20231220,151600,149534850,12520,12520,12520,12520,0
20231220,151500,149534850,12520,12520,12520,12520,0
20231220,151400,149534850,12520,12520,12520,12520,0
20231220,151300,149534850,12520,12500,12520,12500,5
20231220,151200,149472300,12430,12430,12430,12430,0
20231220,151100,149472300,12430,12430,12430,12430,0
20231220,151000,149472300,12430,12440,12440,12420,51
20231220,150900,148837970,12440,12440,12440,12440,1
20231220,150800,148825530,12530,12530,12530,12530,0
20231220,150700,148825530,12530,12530,12530,12530,0
20231220,150600,148825530,12530,12530,12530,12530,0
20231220,150500,148825530,12530,12530,12530,12530,0
20231220,150400,148825530,12530,12530,12530,12530,0
20231220,150300,148825530,12530,12530,12530,12530,0
20231220,150200,148825530,12530,12530,12530,12530,0
20231220,150100,148825530,12530,12530,12530,12530,1
20231220,150000,148813000,12540,12540,12540,12540,0
20231220,145900,148813000,12540,12540,12540,12540,163
20231220,145800,146768980,12540,12540,12540,12540,4
20231220,145700,146718820,12540,12500,12540,12500,436
20231220,145600,141251780,12500,12500,12500,12500,300
20231220,145500,137501780,12370,12440,12500,12370,370
20231220,145400,132884000,12500,12500,12500,12500,53
20231220,145300,132221500,12500,12490,12500,12490,61
20231220,145200,131459090,12470,12470,12470,12470,308
20231220,145100,127618330,12440,12440,12440,12440,176
20231220,145000,125428890,12410,12410,12410,12410,300
20231220,144900,121705890,12400,12400,12400,12400,297
20231220,144800,118023090,12350,12350,12350,12350,0
20231220,144700,118023090,12350,12350,12350,12350,0
20231220,144600,118023090,12350,12350,12350,12350,0
20231220,144500,118023090,12350,12350,12350,12350,0
20231220,144400,118023090,12350,12350,12350,12350,127
20231220,144300,116454640,12350,12350,12350,12350,9
20231220,144200,116343490,12340,12350,12350,12340,223
20231220,144100,113589450,12350,12350,12350,12350,82
20231220,144000,112576750,12350,12350,12350,12350,40
20231220,143900,112082750,12370,12370,12370,12370,0
20231220,143800,112082750,12370,12400,12400,12370,10
20231220,143700,111959020,12400,12400,12400,12400,0
20231220,143600,111959020,12400,12400,12400,12400,1
20231220,143500,111946620,12360,12360,12360,12360,0
20231220,143400,111946620,12360,12360,12360,12360,0
20231220,143300,111946620,12360,12360,12360,12360,74
20231220,143200,111031980,12360,12390,12390,12360,926
20231220,143100,99576950,12390,12390,12390,12390,0
20231220,143000,99576950,12390,12390,12390,12390,253
20231220,142900,96442280,12390,12390,12390,12390,0
20231220,142800,96442280,12390,12400,12400,12390,67
20231220,142700,95612140,12400,12400,12400,12400,761
20231220,142600,86175740,12410,12410,12410,12410,73
20231220,142500,85269810,12410,12410,12410,12410,0
20231220,142400,85269810,12410,12410,12410,12410,0
20231220,142300,85269810,12410,12410,12410,12410,0
20231220,142200,85269810,12410,12410,12410,12410,0
20231220,142100,85269810,12410,12410,12410,12410,0
20231220,142000,85269810,12410,12410,12410,12410,0
20231220,141900,85269810,12410,12410,12410,12410,0
20231220,141800,85269810,12410,12410,12410,12410,0
20231220,141700,85269810,12410,12410,12410,12410,0
20231220,141600,85269810,12410,12410,12410,12410,0
20231220,141500,85269810,12410,12410,12410,12410,0
20231220,141400,85269810,12410,12410,12410,12410,0
20231220,141300,85269810,12410,12410,12410,12410,0
20231220,141200,85269810,12410,12410,12410,12410,0
20231220,141100,85269810,12410,12410,12410,12410,0
20231220,141000,85269810,12410,12410,12410,12410,0
20231220,140900,85269810,12410,12410,12410,12410,0
20231220,140800,85269810,12410,12410,12410,12410,0
20231220,140700,85269810,12410,12410,12410,12410,0
20231220,140600,85269810,12410,12410,12410,12410,0
20231220,140500,85269810,12410,12410,12410,12410,159
20231220,140400,83296620,12410,12410,12410,12410,217
20231220,140300,80603650,12410,12410,12410,12410,0
20231220,140200,80603650,12410,12410,12410,12410,0
20231220,140100,80603650,12410,12420,12420,12410,228
20231220,140000,77774120,12410,12410,12410,12410,0
20231220,135900,77774120,12410,12410,12410,12410,0
20231220,135800,77774120,12410,12410,12410,12410,22
20231220,135700,77501100,12410,12410,12410,12410,0
20231220,135600,77501100,12410,12410,12410,12410,0
20231220,135500,77501100,12410,12410,12410,12410,0
20231220,135400,77501100,12410,12410,12410,12410,0
20231220,135300,77501100,12410,12410,12410,12410,0
20231220,135200,77501100,12410,12410,12410,12410,1
20231220,135100,77488690,12410,12410,12410,12410,0
20231220,135000,77488690,12410,12410,12410,12410,0
20231220,134900,77488690,12410,12420,12420,12410,100
20231220,134800,76247290,12440,12440,12440,12440,0
20231220,134700,76247290,12440,12440,12440,12440,0
20231220,134600,76247290,12440,12440,12440,12440,1
20231220,134500,76234850,12440,12440,12440,12440,0
20231220,134400,76234850,12440,12440,12440,12440,22
20231220,134300,75961170,12440,12440,12440,12440,0
20231220,134200,75961170,12440,12440,12440,12440,0
20231220,134100,75961170,12440,12440,12440,12440,1
20231220,134000,75948730,12440,12440,12440,12440,0
20231220,133900,75948730,12440,12440,12440,12440,0
20231220,133800,75948730,12440,12440,12440,12440,0
20231220,133700,75948730,12440,12440,12440,12440,1
20231220,133600,75936290,12450,12450,12450,12450,0
20231220,133500,75936290,12450,12450,12450,12450,0
20231220,133400,75936290,12450,12450,12450,12450,0
20231220,133300,75936290,12450,12450,12450,12450,0
20231220,133200,75936290,12450,12460,12460,12450,315
20231220,133100,72012690,12460,12460,12460,12460,0
20231220,133000,72012690,12460,12460,12460,12460,0
20231220,132900,72012690,12460,12460,12460,12460,0
20231220,132800,72012690,12460,12460,12460,12460,0
20231220,132700,72012690,12460,12460,12460,12460,15
20231220,132600,71825790,12460,12460,12460,12460,0
20231220,132500,71825790,12460,12460,12460,12460,0
20231220,132400,71825790,12460,12460,12460,12460,0
20231220,132300,71825790,12460,12460,12460,12460,0
20231220,132200,71825790,12460,12460,12460,12460,0
20231220,132100,71825790,12460,12460,12460,12460,0
20231220,132000,71825790,12460,12460,12460,12460,1
20231220,131900,71813330,12470,12470,12470,12470,0
20231220,131800,71813330,12470,12470,12470,12470,0
20231220,131700,71813330,12470,12470,12470,12470,0
20231220,131600,71813330,12470,12470,12470,12470,0
20231220,131500,71813330,12470,12470,12470,12470,0
20231220,131400,71813330,12470,12470,12470,12470,0
20231220,131300,71813330,12470,12470,12470,12470,0
20231220,131200,71813330,12470,12470,12470,12470,0
20231220,131100,71813330,12470,12470,12470,12470,1
20231220,131000,71800860,12470,12470,12470,12470,0
20231220,130900,71800860,12470,12470,12470,12470,1
20231220,130800,71788390,12430,12430,12430,12430,0
20231220,130700,71788390,12430,12430,12430,12430,184
20231220,130600,69501270,12430,12430,12430,12430,2
20231220,130500,69476410,12430,12430,12430,12430,5
20231220,130400,69414260,12430,12430,12430,12430,19
20231220,130300,69178090,12430,12430,12430,12430,0
20231220,130200,69178090,12430,12430,12430,12430,0
20231220,130100,69178090,12430,12410,12430,12410,202
20231220,130000,66667450,12430,12430,12430,12430,0
20231220,125900,66667450,12430,12430,12430,12430,5
20231220,125800,66605300,12410,12410,12410,12410,0
20231220,125700,66605300,12410,12410,12410,12410,0
20231220,125600,66605300,12410,12410,12410,12410,0
20231220,125500,66605300,12410,12410,12410,12410,1
20231220,125400,66592890,12430,12430,12430,12430,0
20231220,125300,66592890,12430,12430,12430,12430,0
20231220,125200,66592890,12430,12410,12430,12410,260
20231220,125100,63366090,12410,12410,12410,12410,0
20231220,125000,63366090,12410,12410,12410,12410,20
20231220,124900,63117890,12430,12430,12430,12430,0
20231220,124800,63117890,12430,12430,12430,12430,0
20231220,124700,63117890,12430,12430,12430,12430,1
20231220,124600,63105460,12430,12430,12430,12430,0
20231220,124500,63105460,12430,12430,12430,12430,0
20231220,124400,63105460,12430,12430,12430,12430,0
20231220,124300,63105460,12430,12440,12440,12430,93
20231220,124200,61949300,12480,12480,12480,12480,0
20231220,124100,61949300,12480,12480,12480,12480,0
20231220,124000,61949300,12480,12480,12480,12480,0
20231220,123900,61949300,12480,12480,12480,12480,0
20231220,123800,61949300,12480,12480,12480,12480,0
20231220,123700,61949300,12480,12480,12480,12480,0
20231220,123600,61949300,12480,12480,12480,12480,0
20231220,123500,61949300,12480,12480,12480,12480,0
20231220,123400,61949300,12480,12480,12480,12480,0
20231220,123300,61949300,12480,12480,12480,12480,0
20231220,123200,61949300,12480,12480,12480,12480,0
20231220,123100,61949300,12480,12480,12480,12480,0
20231220,123000,61949300,12480,12480,12480,12480,1
20231220,122900,61936820,12430,12430,12430,12430,0
20231220,122800,61936820,12430,12430,12430,12430,0
20231220,122700,61936820,12430,12430,12430,12430,0
20231220,122600,61936820,12430,12430,12430,12430,0
20231220,122500,61936820,12430,12430,12430,12430,0
20231220,122400,61936820,12430,12430,12430,12430,0
20231220,122300,61936820,12430,12430,12430,12430,0
20231220,122200,61936820,12430,12430,12430,12430,0
20231220,122100,61936820,12430,12430,12430,12430,0
20231220,122000,61936820,12430,12430,12430,12430,0
20231220,121900,61936820,12430,12460,12460,12430,180
20231220,121800,59696630,12480,12480,12480,12480,0
20231220,121700,59696630,12480,12480,12480,12480,0
20231220,121600,59696630,12480,12480,12480,12480,0
20231220,121500,59696630,12480,12480,12480,12480,0
20231220,121400,59696630,12480,12480,12480,12480,1
20231220,121300,59684150,12450,12450,12450,12450,10
20231220,121200,59559650,12450,12450,12450,12450,0
20231220,121100,59559650,12450,12450,12450,12450,0
20231220,121000,59559650,12450,12450,12450,12450,1
20231220,120900,59547200,12450,12450,12450,12450,0
20231220,120800,59547200,12450,12450,12450,12450,0
20231220,120700,59547200,12450,12450,12450,12450,50
20231220,120600,58924700,12450,12450,12450,12450,1
20231220,120500,58912250,12440,12440,12440,12440,0
20231220,120400,58912250,12440,12440,12440,12440,0
20231220,120300,58912250,12440,12440,12440,12440,0
20231220,120200,58912250,12440,12440,12440,12440,0
20231220,120100,58912250,12440,12440,12440,12440,1
20231220,120000,58899810,12450,12450,12450,12450,2
20231220,115900,58874910,12450,12450,12450,12450,0
20231220,115800,58874910,12450,12450,12450,12450,0
20231220,115700,58874910,12450,12450,12450,12450,10
20231220,115600,58750410,12430,12430,12430,12430,0
20231220,115500,58750410,12430,12430,12430,12430,30
20231220,115400,58377510,12450,12450,12450,12450,0
20231220,115300,58377510,12450,12450,12450,12450,0
20231220,115200,58377510,12450,12450,12450,12450,0
20231220,115100,58377510,12450,12450,12450,12450,0
20231220,115000,58377510,12450,12450,12450,12450,20
20231220,114900,58128510,12440,12440,12440,12440,0
20231220,114800,58128510,12440,12440,12440,12440,0
20231220,114700,58128510,12440,12440,12440,12440,14
20231220,114600,57954350,12440,12440,12440,12440,1
20231220,114500,57941910,12440,12440,12440,12440,62
20231220,114400,57170630,12440,12440,12440,12440,120
20231220,114300,55677830,12440,12440,12440,12440,155
20231220,114200,53749630,12430,12420,12430,12420,145
20231220,114100,51947730,12400,12400,12400,12400,0
20231220,114000,51947730,12400,12400,12400,12400,0
20231220,113900,51947730,12400,12400,12400,12400,0
20231220,113800,51947730,12400,12400,12400,12400,0
20231220,113700,51947730,12400,12400,12400,12400,0
20231220,113600,51947730,12400,12400,12400,12400,0
20231220,113500,51947730,12400,12400,12400,12400,0
20231220,113400,51947730,12400,12400,12400,12400,0
20231220,113300,51947730,12400,12400,12400,12400,0
20231220,113200,51947730,12400,12400,12400,12400,0
20231220,113100,51947730,12400,12400,12400,12400,0
20231220,113000,51947730,12400,12400,12400,12400,0
20231220,112900,51947730,12400,12400,12400,12400,0
20231220,112800,51947730,12400,12400,12400,12400,0
20231220,112700,51947730,12400,12400,12400,12400,41
20231220,112600,51439330,12400,12400,12400,12400,62
20231220,112500,50670530,12400,12400,12400,12400,0
20231220,112400,50670530,12400,12400,12400,12400,0
20231220,112300,50670530,12400,12400,12400,12400,0
20231220,112200,50670530,12400,12400,12400,12400,7
20231220,112100,50583730,12400,12400,12400,12400,49
20231220,112000,49976130,12400,12400,12400,12400,0
20231220,111900,49976130,12400,12400,12400,12400,135
20231220,111800,48302130,12400,12410,12410,12400,247
20231220,111700,45237940,12420,12420,12420,12420,10
20231220,111600,45113740,12430,12430,12430,12430,1
20231220,111500,45101310,12410,12410,12410,12410,0
20231220,111400,45101310,12410,12410,12410,12410,0
20231220,111300,45101310,12410,12410,12410,12410,0
20231220,111200,45101310,12410,12410,12410,12410,0
20231220,111100,45101310,12410,12410,12410,12410,0
20231220,111000,45101310,12410,12410,12410,12410,0
20231220,110900,45101310,12410,12410,12410,12410,0
20231220,110800,45101310,12410,12410,12410,12410,0
20231220,110700,45101310,12410,12410,12410,12410,0
20231220,110600,45101310,12410,12410,12410,12410,1
20231220,110500,45088900,12410,12410,12410,12410,0
20231220,110400,45088900,12410,12410,12410,12410,0
20231220,110300,45088900,12410,12410,12410,12410,0
20231220,110200,45088900,12410,12410,12410,12410,0
20231220,110100,45088900,12410,12410,12410,12410,14
20231220,110000,44915160,12410,12410,12410,12410,2
20231220,105900,44890340,12410,12410,12410,12410,3
20231220,105800,44853110,12390,12390,12390,12390,0
20231220,105700,44853110,12390,12410,12410,12390,298
20231220,105600,41157540,12410,12410,12410,12410,0
20231220,105500,41157540,12410,12410,12410,12410,1
20231220,105400,41145130,12430,12430,12430,12430,0
20231220,105300,41145130,12430,12430,12430,12430,0
20231220,105200,41145130,12430,12430,12430,12430,1
20231220,105100,41132700,12430,12430,12430,12430,0
20231220,105000,41132700,12430,12430,12430,12430,0
20231220,104900,41132700,12430,12430,12430,12430,68
20231220,104800,40287460,12430,12430,12430,12430,0
20231220,104700,40287460,12430,12430,12430,12430,10
20231220,104600,40163160,12440,12440,12440,12440,100
20231220,104500,38919160,12440,12440,12440,12440,5
20231220,104400,38856960,12430,12440,12440,12430,2
20231220,104300,38832090,12430,12430,12430,12430,0
20231220,104200,38832090,12430,12430,12430,12430,1
20231220,104100,38819660,12430,12430,12430,12430,0
20231220,104000,38819660,12430,12430,12430,12430,0
20231220,103900,38819660,12430,12430,12430,12430,0
20231220,103800,38819660,12430,12430,12430,12430,0
20231220,103700,38819660,12430,12430,12430,12430,1
20231220,103600,38807230,12430,12430,12430,12430,0
20231220,103500,38807230,12430,12430,12430,12430,0
20231220,103400,38807230,12430,12430,12430,12430,0
20231220,103300,38807230,12430,12430,12430,12430,0
20231220,103200,38807230,12430,12430,12430,12430,0
20231220,103100,38807230,12430,12430,12430,12430,0
20231220,103000,38807230,12430,12430,12430,12430,0
20231220,102900,38807230,12430,12430,12430,12430,0
20231220,102800,38807230,12430,12430,12430,12430,0
20231220,102700,38807230,12430,12430,12430,12430,10
20231220,102600,38682930,12430,12430,12430,12430,0
20231220,102500,38682930,12430,12430,12430,12430,0
20231220,102400,38682930,12430,12430,12430,12430,0
20231220,102300,38682930,12430,12430,12430,12430,287
20231220,102200,35115520,12410,12410,12410,12410,0
20231220,102100,35115520,12410,12420,12420,12410,100
20231220,102000,33874400,12430,12430,12430,12430,0
20231220,101900,33874400,12430,12430,12430,12430,1
20231220,101800,33861970,12430,12430,12430,12430,3
20231220,101700,33824680,12430,12430,12430,12430,1
20231220,101600,33812250,12430,12430,12430,12430,5
20231220,101500,33750100,12430,12440,12440,12430,225
20231220,101400,30953330,12430,12430,12430,12430,305
20231220,101300,27162180,12430,12430,12430,12430,0
20231220,101200,27162180,12430,12430,12430,12430,3
20231220,101100,27124890,12430,12430,12430,12430,25
20231220,101000,26814140,12430,12430,12430,12430,14
20231220,100900,26640120,12420,12420,12420,12420,15
20231220,100800,26453820,12420,12420,12420,12420,1
20231220,100700,26441400,12420,12420,12420,12420,0
20231220,100600,26441400,12420,12420,12420,12420,0
20231220,100500,26441400,12420,12420,12420,12420,1
20231220,100400,26428980,12420,12420,12420,12420,0
20231220,100300,26428980,12420,12420,12420,12420,1
20231220,100200,26416560,12440,12440,12440,12440,0
20231220,100100,26416560,12440,12440,12440,12440,0
20231220,100000,26416560,12440,12470,12470,12440,248
20231220,095900,23330640,12450,12450,12450,12450,0
20231220,095800,23330640,12450,12450,12450,12450,0
20231220,095700,23330640,12450,12450,12450,12450,0
20231220,095600,23330640,12450,12450,12450,12450,0
20231220,095500,23330640,12450,12450,12450,12450,0
20231220,095400,23330640,12450,12450,12450,12450,0
20231220,095300,23330640,12450,12450,12450,12450,10
20231220,095200,23206140,12440,12440,12440,12440,16
20231220,095100,23007100,12440,12400,12440,12400,868
20231220,095000,12209580,12400,12400,12400,12400,6
20231220,094900,12135180,12400,12400,12400,12400,0
20231220,094800,12135180,12400,12400,12400,12400,0
20231220,094700,12135180,12400,12400,12400,12400,0
20231220,094600,12135180,12400,12390,12400,12390,327
20231220,094500,8083310,12400,12400,12400,12400,1
20231220,094400,8070910,12400,12400,12400,12400,0
20231220,094300,8070910,12400,12400,12400,12400,20
20231220,094200,7822910,12400,12400,12400,12400,15
20231220,094100,7636910,12400,12400,12400,12400,25
20231220,094000,7326910,12400,12400,12400,12400,0
20231220,093900,7326910,12400,12400,12400,12400,0
20231220,093800,7326910,12400,12430,12430,12400,30
20231220,093700,6954700,12440,12440,12440,12440,0
20231220,093600,6954700,12440,12440,12440,12440,6
20231220,093500,6880060,12440,12440,12440,12440,0
20231220,093400,6880060,12440,12440,12440,12440,15
20231220,093300,6693460,12440,12440,12440,12440,40
20231220,093200,6195860,12440,12440,12440,12440,0
20231220,093100,6195860,12440,12440,12440,12440,1
20231220,093000,6183420,12440,12440,12440,12440,3
20231220,092900,6146100,12400,12400,12400,12400,0
20231220,092800,6146100,12400,12400,12400,12400,0
20231220,092700,6146100,12400,12400,12400,12400,0
20231220,092600,6146100,12400,12400,12400,12400,0
20231220,092500,6146100,12400,12400,12400,12400,0
20231220,092400,6146100,12400,12400,12400,12400,0
20231220,092300,6146100,12400,12400,12400,12400,3
20231220,092200,6108900,12440,12440,12440,12440,0
20231220,092100,6108900,12440,12440,12440,12440,0
20231220,092000,6108900,12440,12440,12440,12440,10
20231220,091900,5984500,12440,12440,12440,12440,20
20231220,091800,5735700,12440,12440,12440,12440,0
20231220,091700,5735700,12440,12440,12440,12440,0
20231220,091600,5735700,12440,12440,12440,12440,1
20231220,091500,5723260,12340,12410,12410,12340,150
20231220,091400,3866400,12440,12440,12440,12440,0
20231220,091300,3866400,12440,12450,12450,12440,125
20231220,091200,2311150,12580,12580,12580,12580,0
20231220,091100,2311150,12580,12570,12580,12570,100
20231220,091000,1053190,12580,12580,12580,12580,2
20231220,090900,1028030,12580,12580,12580,12580,0
20231220,090800,1028030,12580,12580,12580,12580,1
20231220,090700,1015450,12600,12600,12600,12600,48
20231220,090600,410650,12410,12420,12420,12410,10
20231220,090500,286530,12610,12610,12610,12610,1
20231220,090400,273920,12630,12630,12630,12630,0
20231220,090300,273920,12630,12630,12630,12630,0
20231220,090200,273920,12630,12600,12630,12600,5
20231220,090100,210800,12400,12400,12400,12400,0
20231220,090000,210800,12400,12400,12400,12400,17