KissMeData/060850/min/candle-20231220.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231220,193700,80650980,8890,8890,8890,8890,44
20231220,193600,80650980,8890,8890,8890,8890,0
20231220,193500,80650980,8890,8890,8890,8890,0
20231220,193400,80650980,8890,8890,8890,8890,0
20231220,193300,80650980,8890,8890,8890,8890,0
20231220,193200,80650980,8890,8890,8890,8890,0
20231220,193100,80650980,8890,8890,8890,8890,0
20231220,193000,80650980,8890,8890,8890,8890,0
20231220,192900,80650980,8890,8890,8890,8890,0
20231220,192800,80650980,8890,8890,8890,8890,0
20231220,192700,80650980,8890,8890,8890,8890,0
20231220,192600,80650980,8890,8890,8890,8890,0
20231220,192500,80650980,8890,8890,8890,8890,0
20231220,192400,80650980,8890,8890,8890,8890,0
20231220,192300,80650980,8890,8890,8890,8890,0
20231220,192200,80650980,8890,8890,8890,8890,0
20231220,192100,80650980,8890,8890,8890,8890,0
20231220,192000,80650980,8890,8890,8890,8890,0
20231220,191900,80650980,8890,8890,8890,8890,0
20231220,191800,80650980,8890,8890,8890,8890,0
20231220,191700,80650980,8890,8890,8890,8890,0
20231220,191600,80650980,8890,8890,8890,8890,0
20231220,191500,80650980,8890,8890,8890,8890,0
20231220,191400,80650980,8890,8890,8890,8890,0
20231220,191300,80650980,8890,8890,8890,8890,0
20231220,191200,80650980,8890,8890,8890,8890,0
20231220,191100,80650980,8890,8890,8890,8890,0
20231220,191000,80650980,8890,8890,8890,8890,0
20231220,190900,80650980,8890,8890,8890,8890,0
20231220,190800,80650980,8890,8890,8890,8890,0
20231220,190700,80650980,8890,8890,8890,8890,44
20231220,190600,80650980,8890,8890,8890,8890,0
20231220,190500,80650980,8890,8890,8890,8890,0
20231220,190400,80650980,8890,8890,8890,8890,0
20231220,190300,80650980,8890,8890,8890,8890,0
20231220,190200,80650980,8890,8890,8890,8890,0
20231220,190100,80650980,8890,8890,8890,8890,0
20231220,190000,80650980,8890,8890,8890,8890,0
20231220,185900,80650980,8890,8890,8890,8890,0
20231220,185800,80650980,8890,8890,8890,8890,0
20231220,185700,80650980,8890,8890,8890,8890,0
20231220,185600,80650980,8890,8890,8890,8890,0
20231220,185500,80650980,8890,8890,8890,8890,0
20231220,185400,80650980,8890,8890,8890,8890,0
20231220,185300,80650980,8890,8890,8890,8890,0
20231220,185200,80650980,8890,8890,8890,8890,0
20231220,185100,80650980,8890,8890,8890,8890,0
20231220,185000,80650980,8890,8890,8890,8890,0
20231220,184900,80650980,8890,8890,8890,8890,0
20231220,184800,80650980,8890,8890,8890,8890,0
20231220,184700,80650980,8890,8890,8890,8890,0
20231220,184600,80650980,8890,8890,8890,8890,0
20231220,184500,80650980,8890,8890,8890,8890,0
20231220,184400,80650980,8890,8890,8890,8890,0
20231220,184300,80650980,8890,8890,8890,8890,0
20231220,184200,80650980,8890,8890,8890,8890,0
20231220,184100,80650980,8890,8890,8890,8890,0
20231220,184000,80650980,8890,8890,8890,8890,0
20231220,183900,80650980,8890,8890,8890,8890,0
20231220,183800,80650980,8890,8890,8890,8890,0
20231220,183700,80650980,8890,8890,8890,8890,44
20231220,183600,80650980,8890,8890,8890,8890,0
20231220,183500,80650980,8890,8890,8890,8890,0
20231220,183400,80650980,8890,8890,8890,8890,0
20231220,183300,80650980,8890,8890,8890,8890,0
20231220,183200,80650980,8890,8890,8890,8890,0
20231220,183100,80650980,8890,8890,8890,8890,0
20231220,183000,80650980,8890,8890,8890,8890,0
20231220,182900,80650980,8890,8890,8890,8890,0
20231220,182800,80650980,8890,8890,8890,8890,0
20231220,182700,80650980,8890,8890,8890,8890,0
20231220,182600,80650980,8890,8890,8890,8890,0
20231220,182500,80650980,8890,8890,8890,8890,0
20231220,182400,80650980,8890,8890,8890,8890,0
20231220,182300,80650980,8890,8890,8890,8890,0
20231220,182200,80650980,8890,8890,8890,8890,0
20231220,182100,80650980,8890,8890,8890,8890,0
20231220,182000,80650980,8890,8890,8890,8890,0
20231220,181900,80650980,8890,8890,8890,8890,0
20231220,181800,80650980,8890,8890,8890,8890,0
20231220,181700,80650980,8890,8890,8890,8890,0
20231220,181600,80650980,8890,8890,8890,8890,0
20231220,181500,80650980,8890,8890,8890,8890,0
20231220,181400,80650980,8890,8890,8890,8890,0
20231220,181300,80650980,8890,8890,8890,8890,0
20231220,181200,80650980,8890,8890,8890,8890,0
20231220,181100,80650980,8890,8890,8890,8890,0
20231220,181000,80650980,8890,8890,8890,8890,0
20231220,180900,80650980,8890,8890,8890,8890,0
20231220,180800,80650980,8890,8890,8890,8890,0
20231220,180700,80650980,8890,8890,8890,8890,44
20231220,180600,80650980,8890,8890,8890,8890,0
20231220,180500,80650980,8890,8890,8890,8890,0
20231220,180400,80650980,8890,8890,8890,8890,0
20231220,180300,80650980,8890,8890,8890,8890,0
20231220,180200,80650980,8890,8890,8890,8890,0
20231220,180100,80650980,8890,8890,8890,8890,0
20231220,180000,80650980,8890,8890,8890,8890,0
20231220,175900,80650980,8890,8890,8890,8890,0
20231220,175800,80650980,8890,8890,8890,8890,0
20231220,175700,80650980,8890,8890,8890,8890,0
20231220,175600,80650980,8890,8890,8890,8890,0
20231220,175500,80650980,8890,8890,8890,8890,0
20231220,175400,80650980,8890,8890,8890,8890,0
20231220,175300,80650980,8890,8890,8890,8890,0
20231220,175200,80650980,8890,8890,8890,8890,0
20231220,175100,80650980,8890,8890,8890,8890,0
20231220,175000,80650980,8890,8890,8890,8890,0
20231220,174900,80650980,8890,8890,8890,8890,0
20231220,174800,80650980,8890,8890,8890,8890,0
20231220,174700,80650980,8890,8890,8890,8890,0
20231220,174600,80650980,8890,8890,8890,8890,0
20231220,174500,80650980,8890,8890,8890,8890,0
20231220,174400,80650980,8890,8890,8890,8890,0
20231220,174300,80650980,8890,8890,8890,8890,0
20231220,174200,80650980,8890,8890,8890,8890,0
20231220,174100,80650980,8890,8890,8890,8890,0
20231220,174000,80650980,8890,8890,8890,8890,0
20231220,173900,80650980,8890,8890,8890,8890,0
20231220,173800,80650980,8890,8890,8890,8890,0
20231220,173700,80650980,8890,8890,8890,8890,44
20231220,173600,80650980,8890,8890,8890,8890,0
20231220,173500,80650980,8890,8890,8890,8890,0
20231220,173400,80650980,8890,8890,8890,8890,0
20231220,173300,80650980,8890,8890,8890,8890,0
20231220,173200,80650980,8890,8890,8890,8890,0
20231220,173100,80650980,8890,8890,8890,8890,0
20231220,173000,80650980,8890,8890,8890,8890,0
20231220,172900,80650980,8890,8890,8890,8890,0
20231220,172800,80650980,8890,8890,8890,8890,0
20231220,172700,80650980,8890,8890,8890,8890,0
20231220,172600,80650980,8890,8890,8890,8890,0
20231220,172500,80650980,8890,8890,8890,8890,0
20231220,172400,80650980,8890,8890,8890,8890,0
20231220,172300,80650980,8890,8890,8890,8890,0
20231220,172200,80650980,8890,8890,8890,8890,0
20231220,172100,80650980,8890,8890,8890,8890,0
20231220,172000,80650980,8890,8890,8890,8890,0
20231220,171900,80650980,8890,8890,8890,8890,0
20231220,171800,80650980,8890,8890,8890,8890,0
20231220,171700,80650980,8890,8890,8890,8890,0
20231220,171600,80650980,8890,8890,8890,8890,0
20231220,171500,80650980,8890,8890,8890,8890,0
20231220,171400,80650980,8890,8890,8890,8890,0
20231220,171300,80650980,8890,8890,8890,8890,0
20231220,171200,80650980,8890,8890,8890,8890,0
20231220,171100,80650980,8890,8890,8890,8890,0
20231220,171000,80650980,8890,8890,8890,8890,0
20231220,170900,80650980,8890,8890,8890,8890,0
20231220,170800,80650980,8890,8890,8890,8890,0
20231220,170700,80650980,8890,8890,8890,8890,44
20231220,170600,80650980,8890,8890,8890,8890,0
20231220,170500,80650980,8890,8890,8890,8890,0
20231220,170400,80650980,8890,8890,8890,8890,0
20231220,170300,80650980,8890,8890,8890,8890,0
20231220,170200,80650980,8890,8890,8890,8890,0
20231220,170100,80650980,8890,8890,8890,8890,0
20231220,170000,80650980,8890,8890,8890,8890,0
20231220,165900,80650980,8890,8890,8890,8890,0
20231220,165800,80650980,8890,8890,8890,8890,0
20231220,165700,80650980,8890,8890,8890,8890,0
20231220,165600,80650980,8890,8890,8890,8890,0
20231220,165500,80650980,8890,8890,8890,8890,0
20231220,165400,80650980,8890,8890,8890,8890,0
20231220,165300,80650980,8890,8890,8890,8890,0
20231220,165200,80650980,8890,8890,8890,8890,0
20231220,165100,80650980,8890,8890,8890,8890,0
20231220,165000,80650980,8890,8890,8890,8890,0
20231220,164900,80650980,8890,8890,8890,8890,0
20231220,164800,80650980,8890,8890,8890,8890,0
20231220,164700,80650980,8890,8890,8890,8890,0
20231220,164600,80650980,8890,8890,8890,8890,0
20231220,164500,80650980,8890,8890,8890,8890,0
20231220,164400,80650980,8890,8890,8890,8890,0
20231220,164300,80650980,8890,8890,8890,8890,0
20231220,164200,80650980,8890,8890,8890,8890,0
20231220,164100,80650980,8890,8890,8890,8890,0
20231220,164000,80650980,8890,8890,8890,8890,0
20231220,163900,80650980,8890,8890,8890,8890,0
20231220,163800,80650980,8890,8890,8890,8890,0
20231220,163700,80650980,8890,8890,8890,8890,44
20231220,163600,80650980,8890,8890,8890,8890,0
20231220,163500,80650980,8890,8890,8890,8890,0
20231220,163400,80650980,8890,8890,8890,8890,0
20231220,163300,80650980,8890,8890,8890,8890,0
20231220,163200,80650980,8890,8890,8890,8890,0
20231220,163100,80650980,8890,8890,8890,8890,0
20231220,163000,80650980,8890,8890,8890,8890,0
20231220,162900,80650980,8890,8890,8890,8890,0
20231220,162800,80650980,8890,8890,8890,8890,0
20231220,162700,80650980,8890,8890,8890,8890,0
20231220,162600,80650980,8890,8890,8890,8890,0
20231220,162500,80650980,8890,8890,8890,8890,0
20231220,162400,80650980,8890,8890,8890,8890,0
20231220,162300,80650980,8890,8890,8890,8890,0
20231220,162200,80650980,8890,8890,8890,8890,0
20231220,162100,80650980,8890,8890,8890,8890,0
20231220,162000,80650980,8890,8890,8890,8890,0
20231220,161900,80650980,8890,8890,8890,8890,0
20231220,161800,80650980,8890,8890,8890,8890,0
20231220,161700,80650980,8890,8890,8890,8890,0
20231220,161600,80650980,8890,8890,8890,8890,0
20231220,161500,80650980,8890,8890,8890,8890,0
20231220,161400,80650980,8890,8890,8890,8890,0
20231220,161300,80650980,8890,8890,8890,8890,0
20231220,161200,80650980,8890,8890,8890,8890,0
20231220,161100,80650980,8890,8890,8890,8890,0
20231220,161000,80650980,8890,8890,8890,8890,0
20231220,160900,80650980,8890,8890,8890,8890,0
20231220,160800,80650980,8890,8890,8890,8890,0
20231220,160700,80650980,8890,8890,8890,8890,44
20231220,160600,80650980,8890,8890,8890,8890,0
20231220,160500,80650980,8890,8890,8890,8890,0
20231220,160400,80650980,8890,8890,8890,8890,0
20231220,160300,80650980,8890,8890,8890,8890,0
20231220,160200,80650980,8890,8890,8890,8890,0
20231220,160100,80650980,8890,8890,8890,8890,0
20231220,160000,80650980,8890,8890,8890,8890,0
20231220,155900,80650980,8890,8890,8890,8890,0
20231220,155800,80650980,8890,8890,8890,8890,0
20231220,155700,80650980,8890,8890,8890,8890,0
20231220,155600,80650980,8890,8890,8890,8890,0
20231220,155500,80650980,8890,8890,8890,8890,0
20231220,155400,80650980,8890,8890,8890,8890,0
20231220,155300,80650980,8890,8890,8890,8890,0
20231220,155200,80650980,8890,8890,8890,8890,0
20231220,155100,80650980,8890,8890,8890,8890,0
20231220,155000,80650980,8890,8890,8890,8890,0
20231220,154900,80650980,8890,8890,8890,8890,0
20231220,154800,80650980,8890,8890,8890,8890,0
20231220,154700,80650980,8890,8890,8890,8890,0
20231220,154600,80650980,8890,8890,8890,8890,0
20231220,154500,80650980,8890,8890,8890,8890,0
20231220,154400,80650980,8890,8890,8890,8890,0
20231220,154300,80650980,8890,8890,8890,8890,0
20231220,154200,80650980,8890,8890,8890,8890,0
20231220,154100,80650980,8890,8890,8890,8890,0
20231220,154000,80650980,8890,8890,8890,8890,0
20231220,153900,80650980,8890,8890,8890,8890,0
20231220,153800,80650980,8890,8890,8890,8890,0
20231220,153700,80650980,8890,8890,8890,8890,44
20231220,153600,80650980,8890,8890,8890,8890,0
20231220,153500,80650980,8890,8890,8890,8890,0
20231220,153400,80650980,8890,8890,8890,8890,0
20231220,153300,80650980,8890,8890,8890,8890,0
20231220,153200,80650980,8890,8890,8890,8890,0
20231220,153100,80650980,8890,8890,8890,8890,0
20231220,153000,80650980,8890,8890,8890,8890,44
20231220,152900,80259820,8890,8890,8890,8890,0
20231220,152800,80259820,8890,8890,8890,8890,0
20231220,152700,80259820,8890,8890,8890,8890,0
20231220,152600,80259820,8890,8890,8890,8890,0
20231220,152500,80259820,8890,8890,8890,8890,0
20231220,152400,80259820,8890,8890,8890,8890,0
20231220,152300,80259820,8890,8890,8890,8890,0
20231220,152200,80259820,8890,8890,8890,8890,0
20231220,152100,80259820,8890,8890,8890,8890,0
20231220,152000,80259820,8890,8890,8890,8890,0
20231220,151900,80259820,8890,8890,8890,8890,0
20231220,151800,80259820,8890,8890,8890,8890,0
20231220,151700,80259820,8890,8890,8890,8890,1
20231220,151600,80250930,8840,8840,8840,8840,0
20231220,151500,80250930,8840,8840,8840,8840,0
20231220,151400,80250930,8840,8840,8840,8840,0
20231220,151300,80250930,8840,8840,8840,8840,0
20231220,151200,80250930,8840,8840,8840,8840,0
20231220,151100,80250930,8840,8840,8840,8840,0
20231220,151000,80250930,8840,8840,8840,8840,0
20231220,150900,80250930,8840,8840,8840,8840,1
20231220,150800,80242090,8840,8840,8840,8840,0
20231220,150700,80242090,8840,8840,8840,8840,0
20231220,150600,80242090,8840,8840,8840,8840,0
20231220,150500,80242090,8840,8840,8840,8840,0
20231220,150400,80242090,8840,8840,8840,8840,1
20231220,150300,80233250,8830,8830,8830,8830,0
20231220,150200,80233250,8830,8830,8830,8830,0
20231220,150100,80233250,8830,8830,8830,8830,10
20231220,150000,80144950,8820,8870,8870,8820,1179
20231220,145900,69722440,8870,8880,8880,8870,377
20231220,145800,66377890,8880,8890,8890,8880,25
20231220,145700,66155840,8890,8890,8890,8890,0
20231220,145600,66155840,8890,8890,8890,8890,25
20231220,145500,65933590,8880,8880,8880,8880,0
20231220,145400,65933590,8880,8880,8880,8880,7
20231220,145300,65871430,8880,8880,8880,8880,161
20231220,145200,64441750,8870,8870,8870,8870,0
20231220,145100,64441750,8870,8870,8870,8870,0
20231220,145000,64441750,8870,8870,8870,8870,0
20231220,144900,64441750,8870,8870,8870,8870,0
20231220,144800,64441750,8870,8870,8870,8870,0
20231220,144700,64441750,8870,8870,8870,8870,0
20231220,144600,64441750,8870,8870,8870,8870,0
20231220,144500,64441750,8870,8870,8870,8870,0
20231220,144400,64441750,8870,8870,8870,8870,5
20231220,144300,64397400,8870,8870,8870,8870,0
20231220,144200,64397400,8870,8870,8870,8870,0
20231220,144100,64397400,8870,8870,8870,8870,0
20231220,144000,64397400,8870,8870,8870,8870,0
20231220,143900,64397400,8870,8870,8870,8870,15
20231220,143800,64264350,8870,8870,8870,8870,0
20231220,143700,64264350,8870,8870,8870,8870,5
20231220,143600,64220000,8880,8880,8880,8880,0
20231220,143500,64220000,8880,8880,8880,8880,0
20231220,143400,64220000,8880,8880,8880,8880,100
20231220,143300,63332000,8880,8880,8880,8880,0
20231220,143200,63332000,8880,8880,8880,8880,0
20231220,143100,63332000,8880,8880,8880,8880,0
20231220,143000,63332000,8880,8880,8880,8880,4
20231220,142900,63296480,8890,8890,8890,8890,0
20231220,142800,63296480,8890,8890,8890,8890,0
20231220,142700,63296480,8890,8890,8890,8890,53
20231220,142600,62825310,8890,8890,8890,8890,0
20231220,142500,62825310,8890,8890,8890,8890,0
20231220,142400,62825310,8890,8890,8890,8890,10
20231220,142300,62736410,8890,8890,8890,8890,0
20231220,142200,62736410,8890,8890,8890,8890,0
20231220,142100,62736410,8890,8890,8890,8890,0
20231220,142000,62736410,8890,8890,8890,8890,0
20231220,141900,62736410,8890,8890,8890,8890,0
20231220,141800,62736410,8890,8890,8890,8890,0
20231220,141700,62736410,8890,8890,8890,8890,0
20231220,141600,62736410,8890,8890,8890,8890,60
20231220,141500,62203010,8890,8890,8890,8890,129
20231220,141400,61056200,8890,8890,8890,8890,0
20231220,141300,61056200,8890,8890,8890,8890,0
20231220,141200,61056200,8890,8890,8890,8890,0
20231220,141100,61056200,8890,8890,8890,8890,0
20231220,141000,61056200,8890,8890,8890,8890,3
20231220,140900,61029530,8870,8870,8870,8870,0
20231220,140800,61029530,8870,8870,8870,8870,1
20231220,140700,61020660,8870,8870,8870,8870,0
20231220,140600,61020660,8870,8880,8880,8870,88
20231220,140500,60240090,8890,8890,8890,8890,0
20231220,140400,60240090,8890,8890,8890,8890,0
20231220,140300,60240090,8890,8890,8890,8890,0
20231220,140200,60240090,8890,8860,8890,8860,54
20231220,140100,59761530,8890,8890,8890,8890,10
20231220,140000,59672630,8880,8880,8880,8880,0
20231220,135900,59672630,8880,8880,8880,8880,0
20231220,135800,59672630,8880,8880,8880,8880,0
20231220,135700,59672630,8880,8880,8880,8880,0
20231220,135600,59672630,8880,8870,8880,8870,70
20231220,135500,59051230,8860,8850,8860,8850,16
20231220,135400,58909530,8850,8850,8850,8850,0
20231220,135300,58909530,8850,8850,8850,8850,0
20231220,135200,58909530,8850,8850,8850,8850,10
20231220,135100,58821030,8850,8850,8850,8850,0
20231220,135000,58821030,8850,8850,8850,8850,0
20231220,134900,58821030,8850,8850,8850,8850,0
20231220,134800,58821030,8850,8850,8850,8850,0
20231220,134700,58821030,8850,8850,8850,8850,0
20231220,134600,58821030,8850,8850,8850,8850,0
20231220,134500,58821030,8850,8850,8850,8850,10
20231220,134400,58732530,8840,8840,8840,8840,5
20231220,134300,58688330,8840,8840,8840,8840,0
20231220,134200,58688330,8840,8840,8840,8840,0
20231220,134100,58688330,8840,8840,8840,8840,0
20231220,134000,58688330,8840,8840,8840,8840,0
20231220,133900,58688330,8840,8840,8840,8840,0
20231220,133800,58688330,8840,8840,8840,8840,0
20231220,133700,58688330,8840,8840,8840,8840,0
20231220,133600,58688330,8840,8840,8840,8840,0
20231220,133500,58688330,8840,8840,8840,8840,0
20231220,133400,58688330,8840,8840,8840,8840,7
20231220,133300,58626450,8830,8830,8830,8830,0
20231220,133200,58626450,8830,8830,8830,8830,0
20231220,133100,58626450,8830,8830,8830,8830,0
20231220,133000,58626450,8830,8830,8830,8830,0
20231220,132900,58626450,8830,8830,8830,8830,0
20231220,132800,58626450,8830,8830,8830,8830,0
20231220,132700,58626450,8830,8830,8830,8830,0
20231220,132600,58626450,8830,8830,8830,8830,0
20231220,132500,58626450,8830,8830,8830,8830,0
20231220,132400,58626450,8830,8830,8830,8830,6
20231220,132300,58573470,8830,8830,8830,8830,0
20231220,132200,58573470,8830,8830,8830,8830,0
20231220,132100,58573470,8830,8830,8830,8830,0
20231220,132000,58573470,8830,8830,8830,8830,0
20231220,131900,58573470,8830,8830,8830,8830,0
20231220,131800,58573470,8830,8830,8830,8830,4
20231220,131700,58538150,8840,8840,8840,8840,21
20231220,131600,58352510,8840,8840,8840,8840,5
20231220,131500,58308310,8840,8840,8840,8840,0
20231220,131400,58308310,8840,8840,8840,8840,5
20231220,131300,58264110,8840,8840,8840,8840,0
20231220,131200,58264110,8840,8840,8840,8840,0
20231220,131100,58264110,8840,8840,8840,8840,0
20231220,131000,58264110,8840,8840,8840,8840,0
20231220,130900,58264110,8840,8840,8840,8840,1
20231220,130800,58255270,8840,8840,8840,8840,0
20231220,130700,58255270,8840,8840,8840,8840,1
20231220,130600,58246430,8840,8840,8840,8840,45
20231220,130500,57848630,8840,8840,8840,8840,1
20231220,130400,57839790,8830,8830,8830,8830,1
20231220,130300,57830960,8840,8840,8840,8840,0
20231220,130200,57830960,8840,8830,8840,8830,12
20231220,130100,57724990,8830,8830,8830,8830,0
20231220,130000,57724990,8830,8830,8830,8830,107
20231220,125900,56780180,8850,8850,8850,8850,0
20231220,125800,56780180,8850,8850,8850,8850,0
20231220,125700,56780180,8850,8850,8850,8850,0
20231220,125600,56780180,8850,8850,8850,8850,0
20231220,125500,56780180,8850,8850,8850,8850,0
20231220,125400,56780180,8850,8850,8850,8850,0
20231220,125300,56780180,8850,8850,8850,8850,0
20231220,125200,56780180,8850,8850,8850,8850,0
20231220,125100,56780180,8850,8850,8850,8850,0
20231220,125000,56780180,8850,8850,8850,8850,0
20231220,124900,56780180,8850,8850,8850,8850,0
20231220,124800,56780180,8850,8850,8850,8850,0
20231220,124700,56780180,8850,8850,8850,8850,0
20231220,124600,56780180,8850,8850,8850,8850,0
20231220,124500,56780180,8850,8850,8850,8850,10
20231220,124400,56691680,8830,8830,8830,8830,5
20231220,124300,56647530,8830,8840,8840,8830,100
20231220,124200,55764220,8850,8850,8850,8850,0
20231220,124100,55764220,8850,8850,8850,8850,0
20231220,124000,55764220,8850,8850,8850,8850,0
20231220,123900,55764220,8850,8850,8850,8850,0
20231220,123800,55764220,8850,8850,8850,8850,0
20231220,123700,55764220,8850,8850,8850,8850,0
20231220,123600,55764220,8850,8850,8850,8850,0
20231220,123500,55764220,8850,8850,8850,8850,0
20231220,123400,55764220,8850,8850,8850,8850,12
20231220,123300,55658020,8850,8850,8850,8850,0
20231220,123200,55658020,8850,8850,8850,8850,0
20231220,123100,55658020,8850,8850,8850,8850,0
20231220,123000,55658020,8850,8850,8850,8850,0
20231220,122900,55658020,8850,8850,8850,8850,0
20231220,122800,55658020,8850,8850,8850,8850,0
20231220,122700,55658020,8850,8850,8850,8850,0
20231220,122600,55658020,8850,8850,8850,8850,0
20231220,122500,55658020,8850,8850,8850,8850,0
20231220,122400,55658020,8850,8850,8850,8850,7
20231220,122300,55596070,8850,8850,8850,8850,0
20231220,122200,55596070,8850,8850,8850,8850,0
20231220,122100,55596070,8850,8850,8850,8850,0
20231220,122000,55596070,8850,8850,8850,8850,0
20231220,121900,55596070,8850,8850,8850,8850,1
20231220,121800,55587220,8850,8850,8850,8850,10
20231220,121700,55498720,8850,8850,8850,8850,0
20231220,121600,55498720,8850,8850,8850,8850,0
20231220,121500,55498720,8850,8850,8850,8850,0
20231220,121400,55498720,8850,8850,8850,8850,0
20231220,121300,55498720,8850,8850,8850,8850,0
20231220,121200,55498720,8850,8850,8850,8850,0
20231220,121100,55498720,8850,8850,8850,8850,7
20231220,121000,55436770,8850,8850,8850,8850,0
20231220,120900,55436770,8850,8850,8850,8850,0
20231220,120800,55436770,8850,8850,8850,8850,0
20231220,120700,55436770,8850,8850,8850,8850,0
20231220,120600,55436770,8850,8850,8850,8850,0
20231220,120500,55436770,8850,8850,8850,8850,0
20231220,120400,55436770,8850,8850,8850,8850,7
20231220,120300,55374820,8850,8850,8850,8850,0
20231220,120200,55374820,8850,8850,8850,8850,0
20231220,120100,55374820,8850,8850,8850,8850,0
20231220,120000,55374820,8850,8850,8850,8850,0
20231220,115900,55374820,8850,8850,8850,8850,0
20231220,115800,55374820,8850,8850,8850,8850,0
20231220,115700,55374820,8850,8850,8850,8850,0
20231220,115600,55374820,8850,8850,8850,8850,0
20231220,115500,55374820,8850,8850,8850,8850,7
20231220,115400,55312870,8850,8850,8850,8850,0
20231220,115300,55312870,8850,8850,8850,8850,0
20231220,115200,55312870,8850,8850,8850,8850,0
20231220,115100,55312870,8850,8830,8850,8830,10
20231220,115000,55224390,8820,8820,8820,8820,0
20231220,114900,55224390,8820,8820,8820,8820,0
20231220,114800,55224390,8820,8820,8820,8820,0
20231220,114700,55224390,8820,8820,8820,8820,0
20231220,114600,55224390,8820,8820,8820,8820,0
20231220,114500,55224390,8820,8820,8820,8820,0
20231220,114400,55224390,8820,8820,8820,8820,6
20231220,114300,55171470,8820,8820,8820,8820,34
20231220,114200,54871590,8820,8820,8820,8820,0
20231220,114100,54871590,8820,8820,8820,8820,0
20231220,114000,54871590,8820,8820,8820,8820,0
20231220,113900,54871590,8820,8820,8820,8820,1
20231220,113800,54862770,8820,8820,8820,8820,0
20231220,113700,54862770,8820,8820,8820,8820,0
20231220,113600,54862770,8820,8820,8820,8820,0
20231220,113500,54862770,8820,8820,8820,8820,0
20231220,113400,54862770,8820,8820,8820,8820,6
20231220,113300,54809850,8820,8820,8820,8820,0
20231220,113200,54809850,8820,8830,8830,8820,3
20231220,113100,54783380,8810,8810,8810,8810,0
20231220,113000,54783380,8810,8810,8810,8810,0
20231220,112900,54783380,8810,8810,8810,8810,0
20231220,112800,54783380,8810,8810,8810,8810,5
20231220,112700,54739330,8810,8810,8810,8810,0
20231220,112600,54739330,8810,8810,8810,8810,0
20231220,112500,54739330,8810,8810,8810,8810,0
20231220,112400,54739330,8810,8810,8810,8810,1
20231220,112300,54730520,8810,8810,8810,8810,0
20231220,112200,54730520,8810,8810,8810,8810,0
20231220,112100,54730520,8810,8810,8810,8810,0
20231220,112000,54730520,8810,8810,8810,8810,0
20231220,111900,54730520,8810,8810,8810,8810,0
20231220,111800,54730520,8810,8820,8820,8810,20
20231220,111700,54554210,8810,8810,8810,8810,0
20231220,111600,54554210,8810,8810,8810,8810,0
20231220,111500,54554210,8810,8810,8810,8810,0
20231220,111400,54554210,8810,8810,8810,8810,7
20231220,111300,54492540,8810,8810,8810,8810,0
20231220,111200,54492540,8810,8810,8810,8810,1
20231220,111100,54483730,8810,8810,8810,8810,0
20231220,111000,54483730,8810,8810,8810,8810,0
20231220,110900,54483730,8810,8810,8810,8810,0
20231220,110800,54483730,8810,8810,8810,8810,0
20231220,110700,54483730,8810,8810,8810,8810,1
20231220,110600,54474920,8800,8800,8800,8800,16
20231220,110500,54334120,8800,8800,8800,8800,0
20231220,110400,54334120,8800,8800,8800,8800,6
20231220,110300,54281320,8800,8800,8800,8800,0
20231220,110200,54281320,8800,8800,8800,8800,0
20231220,110100,54281320,8800,8800,8800,8800,0
20231220,110000,54281320,8800,8800,8800,8800,0
20231220,105900,54281320,8800,8800,8800,8800,11
20231220,105800,54184520,8800,8800,8800,8800,0
20231220,105700,54184520,8800,8800,8800,8800,0
20231220,105600,54184520,8800,8800,8800,8800,0
20231220,105500,54184520,8800,8800,8800,8800,0
20231220,105400,54184520,8800,8790,8800,8790,386
20231220,105300,50788410,8790,8790,8790,8790,0
20231220,105200,50788410,8790,8790,8790,8790,0
20231220,105100,50788410,8790,8790,8790,8790,3
20231220,105000,50762040,8800,8800,8800,8800,0
20231220,104900,50762040,8800,8800,8800,8800,0
20231220,104800,50762040,8800,8800,8800,8800,0
20231220,104700,50762040,8800,8800,8800,8800,0
20231220,104600,50762040,8800,8800,8800,8800,0
20231220,104500,50762040,8800,8800,8800,8800,18
20231220,104400,50603640,8800,8800,8800,8800,0
20231220,104300,50603640,8800,8800,8800,8800,1
20231220,104200,50594840,8790,8790,8790,8790,0
20231220,104100,50594840,8790,8790,8790,8790,0
20231220,104000,50594840,8790,8800,8800,8790,100
20231220,103900,49715750,8830,8830,8830,8830,0
20231220,103800,49715750,8830,8830,8830,8830,100
20231220,103700,48832750,8830,8830,8830,8830,0
20231220,103600,48832750,8830,8830,8830,8830,0
20231220,103500,48832750,8830,8830,8830,8830,0
20231220,103400,48832750,8830,8830,8830,8830,0
20231220,103300,48832750,8830,8870,8870,8830,102
20231220,103200,47931690,8860,8860,8860,8850,33
20231220,103100,47639410,8860,8850,8860,8850,14
20231220,103000,47515410,8820,8810,8820,8800,70
20231220,102900,46899200,8800,8800,8800,8800,0
20231220,102800,46899200,8800,8800,8800,8800,0
20231220,102700,46899200,8800,8800,8800,8800,0
20231220,102600,46899200,8800,8800,8800,8800,0
20231220,102500,46899200,8800,8800,8800,8800,0
20231220,102400,46899200,8800,8800,8800,8800,6
20231220,102300,46846400,8800,8800,8800,8800,0
20231220,102200,46846400,8800,8800,8800,8800,0
20231220,102100,46846400,8800,8800,8800,8800,0
20231220,102000,46846400,8800,8800,8800,8800,0
20231220,101900,46846400,8800,8800,8800,8800,0
20231220,101800,46846400,8800,8800,8800,8800,60
20231220,101700,46318400,8820,8820,8820,8820,0
20231220,101600,46318400,8820,8820,8820,8820,10
20231220,101500,46230200,8820,8820,8820,8820,0
20231220,101400,46230200,8820,8820,8820,8820,6
20231220,101300,46177280,8850,8810,8850,8810,260
20231220,101200,43880020,8780,8780,8780,8780,3
20231220,101100,43853680,8780,8780,8780,8780,6
20231220,101000,43801000,8770,8770,8770,8770,0
20231220,100900,43801000,8770,8770,8770,8770,0
20231220,100800,43801000,8770,8770,8770,8770,0
20231220,100700,43801000,8770,8770,8770,8770,0
20231220,100600,43801000,8770,8780,8780,8770,12
20231220,100500,43695740,8780,8780,8780,8780,0
20231220,100400,43695740,8780,8780,8780,8780,0
20231220,100300,43695740,8780,8780,8780,8780,0
20231220,100200,43695740,8780,8780,8780,8780,1
20231220,100100,43686960,8760,8760,8760,8760,8
20231220,100000,43616880,8760,8760,8760,8760,43
20231220,095900,43240200,8780,8780,8780,8780,0
20231220,095800,43240200,8780,8780,8780,8780,0
20231220,095700,43240200,8780,8780,8780,8780,0
20231220,095600,43240200,8780,8780,8780,8780,0
20231220,095500,43240200,8780,8780,8780,8780,0
20231220,095400,43240200,8780,8780,8780,8780,0
20231220,095300,43240200,8780,8780,8780,8780,0
20231220,095200,43240200,8780,8780,8780,8780,0
20231220,095100,43240200,8780,8780,8780,8770,117
20231220,095000,42213940,8770,8770,8770,8770,6
20231220,094900,42161320,8770,8770,8770,8770,0
20231220,094800,42161320,8770,8770,8770,8770,0
20231220,094700,42161320,8770,8770,8770,8770,0
20231220,094600,42161320,8770,8770,8770,8770,0
20231220,094500,42161320,8770,8770,8770,8770,0
20231220,094400,42161320,8770,8770,8770,8770,0
20231220,094300,42161320,8770,8770,8770,8770,0
20231220,094200,42161320,8770,8770,8770,8770,0
20231220,094100,42161320,8770,8770,8770,8770,0
20231220,094000,42161320,8770,8770,8770,8770,0
20231220,093900,42161320,8770,8770,8770,8770,0
20231220,093800,42161320,8770,8770,8770,8770,1
20231220,093700,42152550,8790,8760,8790,8760,2
20231220,093600,42135000,8750,8750,8750,8750,0
20231220,093500,42135000,8750,8750,8750,8750,100
20231220,093400,41260000,8750,8750,8750,8750,7
20231220,093300,41198750,8750,8740,8750,8740,4
20231220,093200,41163760,8740,8740,8740,8740,1
20231220,093100,41155020,8700,8700,8700,8700,0
20231220,093000,41155020,8700,8770,8770,8700,2260
20231220,092900,21448560,8770,8770,8770,8770,0
20231220,092800,21448560,8770,8770,8770,8770,0
20231220,092700,21448560,8770,8800,8800,8770,20
20231220,092600,21273100,8810,8780,8810,8780,8
20231220,092500,21202710,8750,8760,8760,8750,108
20231220,092400,20257470,8800,8780,8800,8780,96
20231220,092300,19412770,8780,8780,8800,8780,11
20231220,092200,19316010,8780,8780,8780,8780,0
20231220,092100,19316010,8780,8770,8780,8770,233
20231220,092000,17272560,8760,8760,8760,8760,0
20231220,091900,17272560,8760,8760,8760,8760,130
20231220,091800,16133760,8770,8770,8770,8770,0
20231220,091700,16133760,8770,8770,8770,8770,15
20231220,091600,16002210,8770,8770,8770,8770,183
20231220,091500,14397300,8760,8760,8760,8760,77
20231220,091400,13722780,8760,8760,8760,8760,0
20231220,091300,13722780,8760,8780,8780,8760,1258
20231220,091200,2701250,8780,8780,8780,8780,0
20231220,091100,2701250,8780,8780,8780,8780,0
20231220,091000,2701250,8780,8780,8780,8780,50
20231220,090900,2262250,8800,8800,8800,8800,0
20231220,090800,2262250,8800,8800,8800,8800,0
20231220,090700,2262250,8800,8800,8800,8800,0
20231220,090600,2262250,8800,8800,8800,8800,70
20231220,090500,1646250,8770,8770,8770,8770,1
20231220,090400,1637480,8800,8770,8800,8770,3
20231220,090300,1611140,8760,8760,8760,8760,0
20231220,090200,1611140,8760,8760,8760,8760,0
20231220,090100,1611140,8760,8760,8760,8760,0
20231220,090000,1611140,8760,8750,8760,8750,184