KissMeData/080720/min/candle-20231221.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231221,195000,167962365,4770,4770,4770,4770,1254
20231221,194900,167962365,4770,4770,4770,4770,0
20231221,194800,167962365,4770,4770,4770,4770,0
20231221,194700,167962365,4770,4770,4770,4770,0
20231221,194600,167962365,4770,4770,4770,4770,0
20231221,194500,167962365,4770,4770,4770,4770,0
20231221,194400,167962365,4770,4770,4770,4770,0
20231221,194300,167962365,4770,4770,4770,4770,0
20231221,194200,167962365,4770,4770,4770,4770,0
20231221,194100,167962365,4770,4770,4770,4770,0
20231221,194000,167962365,4770,4770,4770,4770,0
20231221,193900,167962365,4770,4770,4770,4770,0
20231221,193800,167962365,4770,4770,4770,4770,0
20231221,193700,167962365,4770,4770,4770,4770,0
20231221,193600,167962365,4770,4770,4770,4770,0
20231221,193500,167962365,4770,4770,4770,4770,0
20231221,193400,167962365,4770,4770,4770,4770,0
20231221,193300,167962365,4770,4770,4770,4770,0
20231221,193200,167962365,4770,4770,4770,4770,0
20231221,193100,167962365,4770,4770,4770,4770,0
20231221,193000,167962365,4770,4770,4770,4770,0
20231221,192900,167962365,4770,4770,4770,4770,0
20231221,192800,167962365,4770,4770,4770,4770,0
20231221,192700,167962365,4770,4770,4770,4770,0
20231221,192600,167962365,4770,4770,4770,4770,0
20231221,192500,167962365,4770,4770,4770,4770,0
20231221,192400,167962365,4770,4770,4770,4770,0
20231221,192300,167962365,4770,4770,4770,4770,0
20231221,192200,167962365,4770,4770,4770,4770,0
20231221,192100,167962365,4770,4770,4770,4770,0
20231221,192000,167962365,4770,4770,4770,4770,1254
20231221,191900,167962365,4770,4770,4770,4770,0
20231221,191800,167962365,4770,4770,4770,4770,0
20231221,191700,167962365,4770,4770,4770,4770,0
20231221,191600,167962365,4770,4770,4770,4770,0
20231221,191500,167962365,4770,4770,4770,4770,0
20231221,191400,167962365,4770,4770,4770,4770,0
20231221,191300,167962365,4770,4770,4770,4770,0
20231221,191200,167962365,4770,4770,4770,4770,0
20231221,191100,167962365,4770,4770,4770,4770,0
20231221,191000,167962365,4770,4770,4770,4770,0
20231221,190900,167962365,4770,4770,4770,4770,0
20231221,190800,167962365,4770,4770,4770,4770,0
20231221,190700,167962365,4770,4770,4770,4770,0
20231221,190600,167962365,4770,4770,4770,4770,0
20231221,190500,167962365,4770,4770,4770,4770,0
20231221,190400,167962365,4770,4770,4770,4770,0
20231221,190300,167962365,4770,4770,4770,4770,0
20231221,190200,167962365,4770,4770,4770,4770,0
20231221,190100,167962365,4770,4770,4770,4770,0
20231221,190000,167962365,4770,4770,4770,4770,0
20231221,185900,167962365,4770,4770,4770,4770,0
20231221,185800,167962365,4770,4770,4770,4770,0
20231221,185700,167962365,4770,4770,4770,4770,0
20231221,185600,167962365,4770,4770,4770,4770,0
20231221,185500,167962365,4770,4770,4770,4770,0
20231221,185400,167962365,4770,4770,4770,4770,0
20231221,185300,167962365,4770,4770,4770,4770,0
20231221,185200,167962365,4770,4770,4770,4770,0
20231221,185100,167962365,4770,4770,4770,4770,0
20231221,185000,167962365,4770,4770,4770,4770,1254
20231221,184900,167962365,4770,4770,4770,4770,0
20231221,184800,167962365,4770,4770,4770,4770,0
20231221,184700,167962365,4770,4770,4770,4770,0
20231221,184600,167962365,4770,4770,4770,4770,0
20231221,184500,167962365,4770,4770,4770,4770,0
20231221,184400,167962365,4770,4770,4770,4770,0
20231221,184300,167962365,4770,4770,4770,4770,0
20231221,184200,167962365,4770,4770,4770,4770,0
20231221,184100,167962365,4770,4770,4770,4770,0
20231221,184000,167962365,4770,4770,4770,4770,0
20231221,183900,167962365,4770,4770,4770,4770,0
20231221,183800,167962365,4770,4770,4770,4770,0
20231221,183700,167962365,4770,4770,4770,4770,0
20231221,183600,167962365,4770,4770,4770,4770,0
20231221,183500,167962365,4770,4770,4770,4770,0
20231221,183400,167962365,4770,4770,4770,4770,0
20231221,183300,167962365,4770,4770,4770,4770,0
20231221,183200,167962365,4770,4770,4770,4770,0
20231221,183100,167962365,4770,4770,4770,4770,0
20231221,183000,167962365,4770,4770,4770,4770,0
20231221,182900,167962365,4770,4770,4770,4770,0
20231221,182800,167962365,4770,4770,4770,4770,0
20231221,182700,167962365,4770,4770,4770,4770,0
20231221,182600,167962365,4770,4770,4770,4770,0
20231221,182500,167962365,4770,4770,4770,4770,0
20231221,182400,167962365,4770,4770,4770,4770,0
20231221,182300,167962365,4770,4770,4770,4770,0
20231221,182200,167962365,4770,4770,4770,4770,0
20231221,182100,167962365,4770,4770,4770,4770,0
20231221,182000,167962365,4770,4770,4770,4770,1254
20231221,181900,167962365,4770,4770,4770,4770,0
20231221,181800,167962365,4770,4770,4770,4770,0
20231221,181700,167962365,4770,4770,4770,4770,0
20231221,181600,167962365,4770,4770,4770,4770,0
20231221,181500,167962365,4770,4770,4770,4770,0
20231221,181400,167962365,4770,4770,4770,4770,0
20231221,181300,167962365,4770,4770,4770,4770,0
20231221,181200,167962365,4770,4770,4770,4770,0
20231221,181100,167962365,4770,4770,4770,4770,0
20231221,181000,167962365,4770,4770,4770,4770,0
20231221,180900,167962365,4770,4770,4770,4770,0
20231221,180800,167962365,4770,4770,4770,4770,0
20231221,180700,167962365,4770,4770,4770,4770,0
20231221,180600,167962365,4770,4770,4770,4770,0
20231221,180500,167962365,4770,4770,4770,4770,0
20231221,180400,167962365,4770,4770,4770,4770,0
20231221,180300,167962365,4770,4770,4770,4770,0
20231221,180200,167962365,4770,4770,4770,4770,0
20231221,180100,167962365,4770,4770,4770,4770,0
20231221,180000,167962365,4770,4770,4770,4770,0
20231221,175900,167962365,4770,4770,4770,4770,0
20231221,175800,167962365,4770,4770,4770,4770,0
20231221,175700,167962365,4770,4770,4770,4770,0
20231221,175600,167962365,4770,4770,4770,4770,0
20231221,175500,167962365,4770,4770,4770,4770,0
20231221,175400,167962365,4770,4770,4770,4770,0
20231221,175300,167962365,4770,4770,4770,4770,0
20231221,175200,167962365,4770,4770,4770,4770,0
20231221,175100,167962365,4770,4770,4770,4770,0
20231221,175000,167962365,4770,4770,4770,4770,1254
20231221,174900,167962365,4770,4770,4770,4770,0
20231221,174800,167962365,4770,4770,4770,4770,0
20231221,174700,167962365,4770,4770,4770,4770,0
20231221,174600,167962365,4770,4770,4770,4770,0
20231221,174500,167962365,4770,4770,4770,4770,0
20231221,174400,167962365,4770,4770,4770,4770,0
20231221,174300,167962365,4770,4770,4770,4770,0
20231221,174200,167962365,4770,4770,4770,4770,0
20231221,174100,167962365,4770,4770,4770,4770,0
20231221,174000,167962365,4770,4770,4770,4770,0
20231221,173900,167962365,4770,4770,4770,4770,0
20231221,173800,167962365,4770,4770,4770,4770,0
20231221,173700,167962365,4770,4770,4770,4770,0
20231221,173600,167962365,4770,4770,4770,4770,0
20231221,173500,167962365,4770,4770,4770,4770,0
20231221,173400,167962365,4770,4770,4770,4770,0
20231221,173300,167962365,4770,4770,4770,4770,0
20231221,173200,167962365,4770,4770,4770,4770,0
20231221,173100,167962365,4770,4770,4770,4770,0
20231221,173000,167962365,4770,4770,4770,4770,0
20231221,172900,167962365,4770,4770,4770,4770,0
20231221,172800,167962365,4770,4770,4770,4770,0
20231221,172700,167962365,4770,4770,4770,4770,0
20231221,172600,167962365,4770,4770,4770,4770,0
20231221,172500,167962365,4770,4770,4770,4770,0
20231221,172400,167962365,4770,4770,4770,4770,0
20231221,172300,167962365,4770,4770,4770,4770,0
20231221,172200,167962365,4770,4770,4770,4770,0
20231221,172100,167962365,4770,4770,4770,4770,0
20231221,172000,167962365,4770,4770,4770,4770,1254
20231221,171900,167962365,4770,4770,4770,4770,0
20231221,171800,167962365,4770,4770,4770,4770,0
20231221,171700,167962365,4770,4770,4770,4770,0
20231221,171600,167962365,4770,4770,4770,4770,0
20231221,171500,167962365,4770,4770,4770,4770,0
20231221,171400,167962365,4770,4770,4770,4770,0
20231221,171300,167962365,4770,4770,4770,4770,0
20231221,171200,167962365,4770,4770,4770,4770,0
20231221,171100,167962365,4770,4770,4770,4770,0
20231221,171000,167962365,4770,4770,4770,4770,0
20231221,170900,167962365,4770,4770,4770,4770,0
20231221,170800,167962365,4770,4770,4770,4770,0
20231221,170700,167962365,4770,4770,4770,4770,0
20231221,170600,167962365,4770,4770,4770,4770,0
20231221,170500,167962365,4770,4770,4770,4770,0
20231221,170400,167962365,4770,4770,4770,4770,0
20231221,170300,167962365,4770,4770,4770,4770,0
20231221,170200,167962365,4770,4770,4770,4770,0
20231221,170100,167962365,4770,4770,4770,4770,0
20231221,170000,167962365,4770,4770,4770,4770,0
20231221,165900,167962365,4770,4770,4770,4770,0
20231221,165800,167962365,4770,4770,4770,4770,0
20231221,165700,167962365,4770,4770,4770,4770,0
20231221,165600,167962365,4770,4770,4770,4770,0
20231221,165500,167962365,4770,4770,4770,4770,0
20231221,165400,167962365,4770,4770,4770,4770,0
20231221,165300,167962365,4770,4770,4770,4770,0
20231221,165200,167962365,4770,4770,4770,4770,0
20231221,165100,167962365,4770,4770,4770,4770,0
20231221,165000,167962365,4770,4770,4770,4770,1254
20231221,164900,167962365,4770,4770,4770,4770,0
20231221,164800,167962365,4770,4770,4770,4770,0
20231221,164700,167962365,4770,4770,4770,4770,0
20231221,164600,167962365,4770,4770,4770,4770,0
20231221,164500,167962365,4770,4770,4770,4770,0
20231221,164400,167962365,4770,4770,4770,4770,0
20231221,164300,167962365,4770,4770,4770,4770,0
20231221,164200,167962365,4770,4770,4770,4770,0
20231221,164100,167962365,4770,4770,4770,4770,0
20231221,164000,167962365,4770,4770,4770,4770,0
20231221,163900,167962365,4770,4770,4770,4770,0
20231221,163800,167962365,4770,4770,4770,4770,0
20231221,163700,167962365,4770,4770,4770,4770,0
20231221,163600,167962365,4770,4770,4770,4770,0
20231221,163500,167962365,4770,4770,4770,4770,0
20231221,163400,167962365,4770,4770,4770,4770,0
20231221,163300,167962365,4770,4770,4770,4770,0
20231221,163200,167962365,4770,4770,4770,4770,0
20231221,163100,167962365,4770,4770,4770,4770,0
20231221,163000,167962365,4770,4770,4770,4770,0
20231221,162900,167962365,4770,4770,4770,4770,0
20231221,162800,167962365,4770,4770,4770,4770,0
20231221,162700,167962365,4770,4770,4770,4770,0
20231221,162600,167962365,4770,4770,4770,4770,0
20231221,162500,167962365,4770,4770,4770,4770,0
20231221,162400,167962365,4770,4770,4770,4770,0
20231221,162300,167962365,4770,4770,4770,4770,0
20231221,162200,167962365,4770,4770,4770,4770,0
20231221,162100,167962365,4770,4770,4770,4770,0
20231221,162000,167962365,4770,4770,4770,4770,1254
20231221,161900,167962365,4770,4770,4770,4770,0
20231221,161800,167962365,4770,4770,4770,4770,0
20231221,161700,167962365,4770,4770,4770,4770,0
20231221,161600,167962365,4770,4770,4770,4770,0
20231221,161500,167962365,4770,4770,4770,4770,0
20231221,161400,167962365,4770,4770,4770,4770,0
20231221,161300,167962365,4770,4770,4770,4770,0
20231221,161200,167962365,4770,4770,4770,4770,0
20231221,161100,167962365,4770,4770,4770,4770,0
20231221,161000,167962365,4770,4770,4770,4770,0
20231221,160900,167962365,4770,4770,4770,4770,0
20231221,160800,167962365,4770,4770,4770,4770,0
20231221,160700,167962365,4770,4770,4770,4770,0
20231221,160600,167962365,4770,4770,4770,4770,0
20231221,160500,167962365,4770,4770,4770,4770,0
20231221,160400,167962365,4770,4770,4770,4770,0
20231221,160300,167962365,4770,4770,4770,4770,0
20231221,160200,167962365,4770,4770,4770,4770,0
20231221,160100,167962365,4770,4770,4770,4770,0
20231221,160000,167962365,4770,4770,4770,4770,0
20231221,155900,167962365,4770,4770,4770,4770,0
20231221,155800,167962365,4770,4770,4770,4770,0
20231221,155700,167962365,4770,4770,4770,4770,0
20231221,155600,167962365,4770,4770,4770,4770,0
20231221,155500,167962365,4770,4770,4770,4770,0
20231221,155400,167962365,4770,4770,4770,4770,0
20231221,155300,167962365,4770,4770,4770,4770,0
20231221,155200,167962365,4770,4770,4770,4770,0
20231221,155100,167962365,4770,4770,4770,4770,0
20231221,155000,167962365,4770,4770,4770,4770,1254
20231221,154900,167962365,4770,4770,4770,4770,0
20231221,154800,167962365,4770,4770,4770,4770,0
20231221,154700,167962365,4770,4770,4770,4770,0
20231221,154600,167962365,4770,4770,4770,4770,0
20231221,154500,167962365,4770,4770,4770,4770,0
20231221,154400,167962365,4770,4770,4770,4770,0
20231221,154300,167962365,4770,4770,4770,4770,0
20231221,154200,167962365,4770,4770,4770,4770,0
20231221,154100,167962365,4770,4770,4770,4770,0
20231221,154000,167962365,4770,4770,4770,4770,0
20231221,153900,167962365,4770,4770,4770,4770,0
20231221,153800,167962365,4770,4770,4770,4770,0
20231221,153700,167962365,4770,4770,4770,4770,0
20231221,153600,167962365,4770,4770,4770,4770,0
20231221,153500,167962365,4770,4770,4770,4770,0
20231221,153400,167962365,4770,4770,4770,4770,0
20231221,153300,167962365,4770,4770,4770,4770,0
20231221,153200,167962365,4770,4770,4770,4770,0
20231221,153100,167962365,4770,4770,4770,4770,0
20231221,153000,167962365,4770,4770,4770,4770,1254
20231221,152900,161980785,4710,4710,4710,4710,0
20231221,152800,161980785,4710,4710,4710,4710,0
20231221,152700,161980785,4710,4710,4710,4710,0
20231221,152600,161980785,4710,4710,4710,4710,0
20231221,152500,161980785,4710,4710,4710,4710,0
20231221,152400,161980785,4710,4710,4710,4710,0
20231221,152300,161980785,4710,4710,4710,4710,0
20231221,152200,161980785,4710,4710,4710,4710,0
20231221,152100,161980785,4710,4710,4710,4710,0
20231221,152000,161980785,4710,4710,4710,4710,0
20231221,151900,161980785,4710,4705,4735,4700,407
20231221,151800,160063655,4675,4705,4705,4675,225
20231221,151700,159006520,4705,4705,4705,4705,6
20231221,151600,158978290,4705,4720,4720,4705,166
20231221,151500,158195645,4715,4715,4715,4715,1
20231221,151400,158190930,4715,4715,4715,4715,1
20231221,151300,158186215,4715,4720,4720,4715,33
20231221,151200,158030460,4720,4720,4720,4720,1
20231221,151100,158025740,4715,4715,4715,4715,3
20231221,151000,158011595,4715,4715,4715,4715,4
20231221,150900,157992735,4715,4715,4715,4715,88
20231221,150800,157577815,4715,4715,4715,4715,1
20231221,150700,157573100,4715,4715,4715,4715,22
20231221,150600,157469370,4720,4720,4720,4720,0
20231221,150500,157469370,4720,4720,4720,4720,0
20231221,150400,157469370,4720,4730,4730,4720,9
20231221,150300,157426850,4730,4730,4730,4730,4
20231221,150200,157407930,4735,4735,4735,4735,8
20231221,150100,157370050,4765,4765,4765,4765,745
20231221,150000,153820125,4765,4735,4765,4735,5136
20231221,145900,129375755,4730,4715,4730,4715,102
20231221,145800,128894365,4680,4685,4685,4680,916
20231221,145700,124602985,4675,4745,4745,4675,42
20231221,145600,124404940,4740,4765,4765,4740,124
20231221,145500,123815825,4770,4685,4770,4680,134
20231221,145400,123180980,4685,4675,4685,4675,23
20231221,145300,123073245,4675,4680,4685,4675,84
20231221,145200,122679835,4670,4670,4670,4670,0
20231221,145100,122679835,4670,4670,4670,4670,361
20231221,145000,120993965,4670,4670,4670,4670,84
20231221,144900,120601685,4665,4665,4665,4665,0
20231221,144800,120601685,4665,4665,4665,4665,10
20231221,144700,120555035,4665,4665,4665,4665,300
20231221,144600,119155535,4670,4670,4670,4670,0
20231221,144500,119155535,4670,4670,4670,4670,0
20231221,144400,119155535,4670,4670,4670,4670,0
20231221,144300,119155535,4670,4670,4670,4670,2
20231221,144200,119146195,4665,4665,4665,4665,0
20231221,144100,119146195,4665,4655,4665,4655,209
20231221,144000,118173280,4665,4665,4665,4665,0
20231221,143900,118173280,4665,4665,4665,4665,0
20231221,143800,118173280,4665,4665,4665,4665,8
20231221,143700,118135960,4665,4685,4685,4665,410
20231221,143600,116223105,4685,4685,4685,4685,2
20231221,143500,116213735,4675,4675,4675,4675,1
20231221,143400,116209060,4675,4680,4680,4675,20
20231221,143300,116115555,4690,4690,4690,4690,0
20231221,143200,116115555,4690,4690,4690,4690,0
20231221,143100,116115555,4690,4690,4690,4690,2
20231221,143000,116106175,4675,4675,4675,4675,0
20231221,142900,116106175,4675,4675,4675,4675,47
20231221,142800,115886450,4675,4675,4675,4675,0
20231221,142700,115886450,4675,4675,4675,4675,0
20231221,142600,115886450,4675,4685,4685,4675,150
20231221,142500,115185175,4695,4695,4695,4695,0
20231221,142400,115185175,4695,4695,4695,4695,0
20231221,142300,115185175,4695,4695,4695,4695,0
20231221,142200,115185175,4695,4695,4695,4695,0
20231221,142100,115185175,4695,4695,4695,4695,0
20231221,142000,115185175,4695,4695,4695,4695,0
20231221,141900,115185175,4695,4695,4695,4695,0
20231221,141800,115185175,4695,4695,4695,4695,0
20231221,141700,115185175,4695,4695,4695,4695,0
20231221,141600,115185175,4695,4695,4695,4695,221
20231221,141500,114147580,4695,4710,4710,4695,276
20231221,141400,112851745,4710,4710,4710,4710,0
20231221,141300,112851745,4710,4705,4710,4705,3
20231221,141200,112837625,4705,4705,4705,4705,0
20231221,141100,112837625,4705,4705,4705,4705,0
20231221,141000,112837625,4705,4705,4705,4705,188
20231221,140900,111953085,4705,4695,4705,4695,15
20231221,140800,111882540,4715,4705,4715,4695,522
20231221,140700,109430500,4720,4720,4720,4720,300
20231221,140600,108014500,4725,4725,4725,4725,12
20231221,140500,107957800,4720,4755,4755,4720,1082
20231221,140400,102841615,4750,4745,4750,4745,86
20231221,140300,102433145,4750,4725,4750,4725,138
20231221,140200,101779325,4720,4710,4720,4710,22
20231221,140100,101675500,4720,4720,4720,4720,1
20231221,140000,101670780,4700,4705,4705,4700,2
20231221,135900,101661375,4725,4715,4725,4715,38
20231221,135800,101482115,4725,4725,4725,4725,1
20231221,135700,101477390,4715,4715,4715,4715,1
20231221,135600,101472675,4770,4695,4770,4695,804
20231221,135500,97653490,4700,4680,4700,4680,86
20231221,135400,97249605,4680,4675,4680,4675,55
20231221,135300,96992245,4675,4675,4680,4675,149
20231221,135200,96294965,4675,4680,4680,4675,61
20231221,135100,96009500,4680,4675,4680,4675,12
20231221,135000,95953360,4675,4675,4680,4675,12
20231221,134900,95897220,4675,4680,4680,4675,104
20231221,134800,95410520,4675,4675,4675,4675,0
20231221,134700,95410520,4675,4675,4675,4675,25
20231221,134600,95293645,4660,4660,4660,4660,0
20231221,134500,95293645,4660,4660,4660,4660,1
20231221,134400,95288985,4660,4660,4660,4660,0
20231221,134300,95288985,4660,4660,4660,4660,1
20231221,134200,95284325,4670,4670,4670,4670,0
20231221,134100,95284325,4670,4675,4680,4670,301
20231221,134000,93875660,4670,4670,4670,4670,37
20231221,133900,93702870,4670,4670,4670,4670,0
20231221,133800,93702870,4670,4670,4670,4670,0
20231221,133700,93702870,4670,4670,4670,4670,13
20231221,133600,93642160,4670,4680,4680,4665,14
20231221,133500,93576675,4660,4660,4660,4660,300
20231221,133400,92178675,4660,4660,4660,4660,40
20231221,133300,91992275,4660,4660,4660,4660,0
20231221,133200,91992275,4660,4660,4660,4660,0
20231221,133100,91992275,4660,4660,4660,4660,0
20231221,133000,91992275,4660,4660,4660,4660,0
20231221,132900,91992275,4660,4660,4660,4660,20
20231221,132800,91899075,4660,4660,4660,4660,0
20231221,132700,91899075,4660,4660,4660,4660,0
20231221,132600,91899075,4660,4660,4660,4660,90
20231221,132500,91479675,4660,4660,4660,4660,0
20231221,132400,91479675,4660,4650,4660,4650,110
20231221,132300,90967085,4645,4645,4645,4645,8
20231221,132200,90929925,4650,4640,4650,4640,196
20231221,132100,90019430,4630,4630,4630,4630,0
20231221,132000,90019430,4630,4630,4630,4630,245
20231221,131900,88885080,4630,4630,4630,4630,0
20231221,131800,88885080,4630,4630,4630,4630,0
20231221,131700,88885080,4630,4630,4630,4630,0
20231221,131600,88885080,4630,4630,4630,4630,11
20231221,131500,88834150,4630,4630,4630,4630,0
20231221,131400,88834150,4630,4635,4635,4630,15
20231221,131300,88764685,4645,4645,4645,4645,0
20231221,131200,88764685,4645,4645,4645,4645,0
20231221,131100,88764685,4645,4645,4645,4645,0
20231221,131000,88764685,4645,4645,4645,4645,1
20231221,130900,88760040,4645,4645,4645,4645,21
20231221,130800,88662495,4645,4645,4645,4645,0
20231221,130700,88662495,4645,4645,4645,4645,0
20231221,130600,88662495,4645,4645,4645,4645,0
20231221,130500,88662495,4645,4645,4645,4645,0
20231221,130400,88662495,4645,4645,4645,4645,0
20231221,130300,88662495,4645,4645,4645,4645,0
20231221,130200,88662495,4645,4645,4645,4645,1
20231221,130100,88657850,4640,4640,4640,4640,0
20231221,130000,88657850,4640,4640,4640,4640,0
20231221,125900,88657850,4640,4640,4640,4640,0
20231221,125800,88657850,4640,4640,4640,4640,0
20231221,125700,88657850,4640,4640,4640,4640,0
20231221,125600,88657850,4640,4640,4640,4640,0
20231221,125500,88657850,4640,4640,4640,4640,0
20231221,125400,88657850,4640,4640,4640,4640,0
20231221,125300,88657850,4640,4640,4640,4640,0
20231221,125200,88657850,4640,4640,4640,4640,0
20231221,125100,88657850,4640,4640,4640,4640,0
20231221,125000,88657850,4640,4640,4640,4640,0
20231221,124900,88657850,4640,4640,4640,4640,0
20231221,124800,88657850,4640,4640,4640,4640,0
20231221,124700,88657850,4640,4650,4650,4640,47
20231221,124600,88439645,4655,4655,4655,4655,214
20231221,124500,87443475,4660,4660,4660,4660,1
20231221,124400,87438815,4675,4675,4675,4675,0
20231221,124300,87438815,4675,4685,4685,4675,150
20231221,124200,86737555,4700,4700,4700,4700,0
20231221,124100,86737555,4700,4700,4700,4700,47
20231221,124000,86516655,4675,4700,4700,4675,2
20231221,123900,86507280,4695,4695,4695,4695,1
20231221,123800,86502585,4700,4700,4700,4700,10
20231221,123700,86455585,4680,4680,4680,4680,20
20231221,123600,86361985,4680,4700,4700,4680,2
20231221,123500,86352605,4700,4680,4700,4680,77
20231221,123400,85990800,4695,4695,4695,4695,0
20231221,123300,85990800,4695,4695,4695,4695,1
20231221,123200,85986105,4700,4700,4700,4700,0
20231221,123100,85986105,4700,4695,4700,4695,201
20231221,123000,85042405,4690,4690,4690,4690,0
20231221,122900,85042405,4690,4660,4690,4660,10
20231221,122800,84995685,4650,4630,4650,4630,180
20231221,122700,84159845,4640,4640,4640,4640,0
20231221,122600,84159845,4640,4640,4640,4640,0
20231221,122500,84159845,4640,4625,4640,4625,50
20231221,122400,83927860,4640,4640,4640,4640,1
20231221,122300,83923220,4640,4630,4640,4630,2
20231221,122200,83913950,4630,4630,4630,4630,0
20231221,122100,83913950,4630,4630,4630,4630,0
20231221,122000,83913950,4630,4630,4630,4630,0
20231221,121900,83913950,4630,4630,4630,4630,0
20231221,121800,83913950,4630,4630,4630,4630,0
20231221,121700,83913950,4630,4630,4630,4630,5
20231221,121600,83890800,4620,4620,4620,4620,0
20231221,121500,83890800,4620,4630,4630,4620,4
20231221,121400,83872290,4625,4625,4625,4625,0
20231221,121300,83872290,4625,4620,4625,4620,12
20231221,121200,83816815,4620,4620,4620,4620,0
20231221,121100,83816815,4620,4620,4620,4620,0
20231221,121000,83816815,4620,4620,4620,4620,0
20231221,120900,83816815,4620,4620,4620,4620,0
20231221,120800,83816815,4620,4620,4620,4620,0
20231221,120700,83816815,4620,4620,4620,4620,0
20231221,120600,83816815,4620,4620,4620,4620,0
20231221,120500,83816815,4620,4620,4620,4620,0
20231221,120400,83816815,4620,4620,4620,4620,0
20231221,120300,83816815,4620,4620,4620,4620,0
20231221,120200,83816815,4620,4620,4620,4620,1
20231221,120100,83812195,4620,4620,4620,4620,0
20231221,120000,83812195,4620,4620,4620,4620,0
20231221,115900,83812195,4620,4620,4620,4620,0
20231221,115800,83812195,4620,4610,4620,4610,3
20231221,115700,83798355,4605,4620,4620,4605,6
20231221,115600,83770675,4620,4610,4620,4610,2
20231221,115500,83761445,4620,4620,4620,4620,0
20231221,115400,83761445,4620,4605,4620,4605,2
20231221,115300,83752220,4620,4620,4620,4620,1
20231221,115200,83747600,4595,4595,4595,4595,0
20231221,115100,83747600,4595,4620,4620,4595,61
20231221,115000,83467270,4625,4625,4625,4625,100
20231221,114900,83004770,4625,4625,4625,4625,0
20231221,114800,83004770,4625,4615,4625,4615,4
20231221,114700,82986295,4605,4605,4605,4605,2
20231221,114600,82977085,4605,4610,4610,4605,4
20231221,114500,82958655,4625,4625,4625,4625,0
20231221,114400,82958655,4625,4625,4625,4625,0
20231221,114300,82958655,4625,4625,4625,4625,0
20231221,114200,82958655,4625,4625,4625,4625,0
20231221,114100,82958655,4625,4625,4625,4625,0
20231221,114000,82958655,4625,4625,4625,4625,0
20231221,113900,82958655,4625,4625,4625,4625,0
20231221,113800,82958655,4625,4625,4625,4625,0
20231221,113700,82958655,4625,4625,4625,4625,0
20231221,113600,82958655,4625,4625,4625,4625,0
20231221,113500,82958655,4625,4605,4625,4605,3
20231221,113400,82944805,4615,4600,4615,4600,2
20231221,113300,82935590,4610,4590,4610,4590,771
20231221,113200,79394320,4590,4590,4590,4590,220
20231221,113100,78384520,4590,4590,4590,4590,2
20231221,113000,78375340,4580,4580,4580,4580,0
20231221,112900,78375340,4580,4580,4580,4580,20
20231221,112800,78283740,4590,4590,4590,4590,0
20231221,112700,78283740,4590,4585,4590,4585,2
20231221,112600,78274565,4590,4590,4590,4590,1
20231221,112500,78269975,4590,4590,4590,4590,0
20231221,112400,78269975,4590,4590,4590,4590,1
20231221,112300,78265385,4590,4590,4590,4590,0
20231221,112200,78265385,4590,4590,4590,4590,0
20231221,112100,78265385,4590,4590,4590,4590,0
20231221,112000,78265385,4590,4590,4590,4590,0
20231221,111900,78265385,4590,4590,4590,4590,0
20231221,111800,78265385,4590,4590,4590,4590,0
20231221,111700,78265385,4590,4590,4590,4590,0
20231221,111600,78265385,4590,4590,4590,4590,2
20231221,111500,78256205,4550,4565,4565,4550,600
20231221,111400,75523930,4575,4570,4590,4570,5
20231221,111300,75501015,4565,4570,4570,4565,2
20231221,111200,75491880,4590,4560,4590,4560,693
20231221,111100,72331770,4550,4560,4560,4550,247
20231221,111000,71205810,4560,4560,4560,4560,0
20231221,110900,71205810,4560,4555,4560,4555,31
20231221,110800,71064600,4555,4555,4555,4555,22
20231221,110700,70964390,4555,4555,4555,4555,0
20231221,110600,70964390,4555,4555,4555,4555,0
20231221,110500,70964390,4555,4555,4555,4555,5
20231221,110400,70941615,4550,4550,4550,4550,0
20231221,110300,70941615,4550,4550,4550,4550,0
20231221,110200,70941615,4550,4550,4550,4550,0
20231221,110100,70941615,4550,4550,4550,4550,0
20231221,110000,70941615,4550,4550,4550,4550,7
20231221,105900,70909765,4550,4550,4550,4550,5
20231221,105800,70887015,4560,4560,4560,4560,0
20231221,105700,70887015,4560,4560,4560,4560,0
20231221,105600,70887015,4560,4560,4560,4560,1
20231221,105500,70882455,4560,4560,4560,4560,2
20231221,105400,70873335,4555,4555,4555,4555,0
20231221,105300,70873335,4555,4555,4555,4555,0
20231221,105200,70873335,4555,4555,4555,4555,0
20231221,105100,70873335,4555,4555,4555,4555,40
20231221,105000,70691135,4555,4555,4555,4555,0
20231221,104900,70691135,4555,4555,4555,4555,0
20231221,104800,70691135,4555,4555,4555,4555,0
20231221,104700,70691135,4555,4555,4555,4555,1
20231221,104600,70686580,4560,4560,4560,4560,39
20231221,104500,70508740,4560,4555,4560,4545,12
20231221,104400,70454080,4550,4550,4550,4550,1
20231221,104300,70449530,4550,4550,4550,4550,7
20231221,104200,70417680,4545,4545,4545,4545,0
20231221,104100,70417680,4545,4545,4545,4545,202
20231221,104000,69499590,4545,4560,4560,4545,1183
20231221,103900,64114065,4550,4585,4585,4550,3000
20231221,103800,50428590,4590,4590,4590,4590,0
20231221,103700,50428590,4590,4590,4590,4590,0
20231221,103600,50428590,4590,4590,4590,4590,0
20231221,103500,50428590,4590,4590,4590,4590,11
20231221,103400,50378100,4595,4595,4595,4595,0
20231221,103300,50378100,4595,4595,4595,4595,0
20231221,103200,50378100,4595,4595,4595,4595,0
20231221,103100,50378100,4595,4595,4595,4595,0
20231221,103000,50378100,4595,4595,4595,4595,0
20231221,102900,50378100,4595,4590,4595,4590,22
20231221,102800,50277050,4590,4590,4590,4590,1
20231221,102700,50272460,4585,4595,4595,4585,254
20231221,102600,49105370,4595,4595,4595,4595,0
20231221,102500,49105370,4595,4590,4595,4590,3
20231221,102400,49091595,4580,4580,4580,4580,0
20231221,102300,49091595,4580,4580,4580,4580,0
20231221,102200,49091595,4580,4580,4580,4580,0
20231221,102100,49091595,4580,4580,4580,4580,250
20231221,102000,47946595,4580,4580,4580,4580,0
20231221,101900,47946595,4580,4580,4580,4580,7
20231221,101800,47914535,4585,4585,4585,4585,3
20231221,101700,47900780,4590,4590,4590,4590,0
20231221,101600,47900780,4590,4590,4590,4590,8
20231221,101500,47864060,4590,4590,4590,4590,0
20231221,101400,47864060,4590,4590,4590,4590,1
20231221,101300,47859470,4595,4595,4595,4595,0
20231221,101200,47859470,4595,4595,4595,4595,0
20231221,101100,47859470,4595,4595,4595,4595,41
20231221,101000,47671075,4595,4595,4595,4595,0
20231221,100900,47671075,4595,4595,4595,4595,0
20231221,100800,47671075,4595,4595,4595,4595,0
20231221,100700,47671075,4595,4595,4595,4595,1
20231221,100600,47666480,4595,4595,4595,4595,0
20231221,100500,47666480,4595,4595,4595,4595,0
20231221,100400,47666480,4595,4590,4595,4590,10
20231221,100300,47620535,4595,4595,4595,4595,0
20231221,100200,47620535,4595,4595,4595,4595,0
20231221,100100,47620535,4595,4595,4595,4595,0
20231221,100000,47620535,4595,4595,4595,4595,0
20231221,095900,47620535,4595,4595,4595,4595,0
20231221,095800,47620535,4595,4595,4595,4595,0
20231221,095700,47620535,4595,4595,4595,4595,0
20231221,095600,47620535,4595,4590,4595,4590,7
20231221,095500,47588375,4590,4590,4590,4590,21
20231221,095400,47491985,4595,4595,4595,4595,0
20231221,095300,47491985,4595,4585,4595,4585,11
20231221,095200,47441470,4590,4595,4595,4590,119
20231221,095100,46894835,4605,4605,4605,4605,0
20231221,095000,46894835,4605,4605,4605,4605,0
20231221,094900,46894835,4605,4605,4605,4605,10
20231221,094800,46848785,4605,4620,4620,4605,332
20231221,094700,45319895,4625,4625,4625,4625,13
20231221,094600,45259770,4625,4620,4625,4620,116
20231221,094500,44723285,4620,4620,4620,4620,26
20231221,094400,44603165,4625,4615,4625,4605,30
20231221,094300,44464735,4610,4595,4610,4590,699
20231221,094200,41249725,4595,4595,4595,4595,0
20231221,094100,41249725,4595,4595,4595,4595,1
20231221,094000,41245130,4590,4590,4590,4590,0
20231221,093900,41245130,4590,4590,4590,4590,24
20231221,093800,41134970,4580,4590,4590,4580,16
20231221,093700,41061680,4575,4580,4580,4575,350
20231221,093600,39460420,4590,4585,4590,4585,28
20231221,093500,39331940,4585,4575,4585,4575,34
20231221,093400,39176250,4575,4575,4575,4575,2
20231221,093300,39167100,4555,4570,4570,4555,199
20231221,093200,38259425,4570,4570,4570,4570,200
20231221,093100,37345425,4580,4590,4590,4580,18
20231221,093000,37262815,4585,4585,4585,4570,170
20231221,092900,36483380,4560,4560,4560,4560,2
20231221,092800,36474260,4585,4575,4585,4575,100
20231221,092700,36016030,4560,4560,4560,4560,112
20231221,092600,35505310,4580,4580,4580,4580,61
20231221,092500,35225930,4560,4560,4560,4560,50
20231221,092400,34997930,4560,4570,4570,4560,264
20231221,092300,33793745,4565,4565,4565,4565,0
20231221,092200,33793745,4565,4565,4565,4565,180
20231221,092100,32972045,4565,4565,4565,4565,11
20231221,092000,32921830,4565,4570,4570,4565,241
20231221,091900,31820515,4575,4560,4575,4560,353
20231221,091800,30207415,4560,4560,4560,4560,0
20231221,091700,30207415,4560,4560,4560,4560,8
20231221,091600,30170935,4570,4570,4570,4570,3
20231221,091500,30157225,4575,4575,4575,4575,0
20231221,091400,30157225,4575,4555,4575,4555,67
20231221,091300,29851405,4555,4555,4565,4530,630
20231221,091200,26993240,4555,4565,4565,4555,170
20231221,091100,26218830,4570,4570,4570,4570,1
20231221,091000,26214260,4585,4580,4585,4570,222
20231221,090900,25199495,4590,4585,4590,4585,65
20231221,090800,24901395,4580,4565,4580,4565,143
20231221,090700,24247835,4565,4565,4565,4565,5
20231221,090600,24225010,4565,4540,4565,4525,1110
20231221,090500,19192405,4540,4545,4565,4540,218
20231221,090400,18202530,4520,4600,4600,4505,1563
20231221,090300,11069515,4600,4600,4600,4600,49
20231221,090200,10844115,4600,4595,4600,4590,432
20231221,090100,8859055,4595,4595,4595,4595,209
20231221,090000,7898700,4610,4645,4645,4600,1704