KissMeData/109860/min/candle-20231219.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231219,200900,103144790,8800,8800,8800,8800,104
20231219,200800,103144790,8800,8800,8800,8800,0
20231219,200700,103144790,8800,8800,8800,8800,0
20231219,200600,103144790,8800,8800,8800,8800,0
20231219,200500,103144790,8800,8800,8800,8800,0
20231219,200400,103144790,8800,8800,8800,8800,0
20231219,200300,103144790,8800,8800,8800,8800,0
20231219,200200,103144790,8800,8800,8800,8800,0
20231219,200100,103144790,8800,8800,8800,8800,0
20231219,200000,103144790,8800,8800,8800,8800,0
20231219,195900,103144790,8800,8800,8800,8800,0
20231219,195800,103144790,8800,8800,8800,8800,0
20231219,195700,103144790,8800,8800,8800,8800,0
20231219,195600,103144790,8800,8800,8800,8800,0
20231219,195500,103144790,8800,8800,8800,8800,0
20231219,195400,103144790,8800,8800,8800,8800,0
20231219,195300,103144790,8800,8800,8800,8800,0
20231219,195200,103144790,8800,8800,8800,8800,0
20231219,195100,103144790,8800,8800,8800,8800,0
20231219,195000,103144790,8800,8800,8800,8800,0
20231219,194900,103144790,8800,8800,8800,8800,0
20231219,194800,103144790,8800,8800,8800,8800,0
20231219,194700,103144790,8800,8800,8800,8800,0
20231219,194600,103144790,8800,8800,8800,8800,0
20231219,194500,103144790,8800,8800,8800,8800,0
20231219,194400,103144790,8800,8800,8800,8800,0
20231219,194300,103144790,8800,8800,8800,8800,0
20231219,194200,103144790,8800,8800,8800,8800,0
20231219,194100,103144790,8800,8800,8800,8800,0
20231219,194000,103144790,8800,8800,8800,8800,0
20231219,193900,103144790,8800,8800,8800,8800,104
20231219,193800,103144790,8800,8800,8800,8800,0
20231219,193700,103144790,8800,8800,8800,8800,0
20231219,193600,103144790,8800,8800,8800,8800,0
20231219,193500,103144790,8800,8800,8800,8800,0
20231219,193400,103144790,8800,8800,8800,8800,0
20231219,193300,103144790,8800,8800,8800,8800,0
20231219,193200,103144790,8800,8800,8800,8800,0
20231219,193100,103144790,8800,8800,8800,8800,0
20231219,193000,103144790,8800,8800,8800,8800,0
20231219,192900,103144790,8800,8800,8800,8800,0
20231219,192800,103144790,8800,8800,8800,8800,0
20231219,192700,103144790,8800,8800,8800,8800,0
20231219,192600,103144790,8800,8800,8800,8800,0
20231219,192500,103144790,8800,8800,8800,8800,0
20231219,192400,103144790,8800,8800,8800,8800,0
20231219,192300,103144790,8800,8800,8800,8800,0
20231219,192200,103144790,8800,8800,8800,8800,0
20231219,192100,103144790,8800,8800,8800,8800,0
20231219,192000,103144790,8800,8800,8800,8800,0
20231219,191900,103144790,8800,8800,8800,8800,0
20231219,191800,103144790,8800,8800,8800,8800,0
20231219,191700,103144790,8800,8800,8800,8800,0
20231219,191600,103144790,8800,8800,8800,8800,0
20231219,191500,103144790,8800,8800,8800,8800,0
20231219,191400,103144790,8800,8800,8800,8800,0
20231219,191300,103144790,8800,8800,8800,8800,0
20231219,191200,103144790,8800,8800,8800,8800,0
20231219,191100,103144790,8800,8800,8800,8800,0
20231219,191000,103144790,8800,8800,8800,8800,0
20231219,190900,103144790,8800,8800,8800,8800,104
20231219,190800,103144790,8800,8800,8800,8800,0
20231219,190700,103144790,8800,8800,8800,8800,0
20231219,190600,103144790,8800,8800,8800,8800,0
20231219,190500,103144790,8800,8800,8800,8800,0
20231219,190400,103144790,8800,8800,8800,8800,0
20231219,190300,103144790,8800,8800,8800,8800,0
20231219,190200,103144790,8800,8800,8800,8800,0
20231219,190100,103144790,8800,8800,8800,8800,0
20231219,190000,103144790,8800,8800,8800,8800,0
20231219,185900,103144790,8800,8800,8800,8800,0
20231219,185800,103144790,8800,8800,8800,8800,0
20231219,185700,103144790,8800,8800,8800,8800,0
20231219,185600,103144790,8800,8800,8800,8800,0
20231219,185500,103144790,8800,8800,8800,8800,0
20231219,185400,103144790,8800,8800,8800,8800,0
20231219,185300,103144790,8800,8800,8800,8800,0
20231219,185200,103144790,8800,8800,8800,8800,0
20231219,185100,103144790,8800,8800,8800,8800,0
20231219,185000,103144790,8800,8800,8800,8800,0
20231219,184900,103144790,8800,8800,8800,8800,0
20231219,184800,103144790,8800,8800,8800,8800,0
20231219,184700,103144790,8800,8800,8800,8800,0
20231219,184600,103144790,8800,8800,8800,8800,0
20231219,184500,103144790,8800,8800,8800,8800,0
20231219,184400,103144790,8800,8800,8800,8800,0
20231219,184300,103144790,8800,8800,8800,8800,0
20231219,184200,103144790,8800,8800,8800,8800,0
20231219,184100,103144790,8800,8800,8800,8800,0
20231219,184000,103144790,8800,8800,8800,8800,0
20231219,183900,103144790,8800,8800,8800,8800,104
20231219,183800,103144790,8800,8800,8800,8800,0
20231219,183700,103144790,8800,8800,8800,8800,0
20231219,183600,103144790,8800,8800,8800,8800,0
20231219,183500,103144790,8800,8800,8800,8800,0
20231219,183400,103144790,8800,8800,8800,8800,0
20231219,183300,103144790,8800,8800,8800,8800,0
20231219,183200,103144790,8800,8800,8800,8800,0
20231219,183100,103144790,8800,8800,8800,8800,0
20231219,183000,103144790,8800,8800,8800,8800,0
20231219,182900,103144790,8800,8800,8800,8800,0
20231219,182800,103144790,8800,8800,8800,8800,0
20231219,182700,103144790,8800,8800,8800,8800,0
20231219,182600,103144790,8800,8800,8800,8800,0
20231219,182500,103144790,8800,8800,8800,8800,0
20231219,182400,103144790,8800,8800,8800,8800,0
20231219,182300,103144790,8800,8800,8800,8800,0
20231219,182200,103144790,8800,8800,8800,8800,0
20231219,182100,103144790,8800,8800,8800,8800,0
20231219,182000,103144790,8800,8800,8800,8800,0
20231219,181900,103144790,8800,8800,8800,8800,0
20231219,181800,103144790,8800,8800,8800,8800,0
20231219,181700,103144790,8800,8800,8800,8800,0
20231219,181600,103144790,8800,8800,8800,8800,0
20231219,181500,103144790,8800,8800,8800,8800,0
20231219,181400,103144790,8800,8800,8800,8800,0
20231219,181300,103144790,8800,8800,8800,8800,0
20231219,181200,103144790,8800,8800,8800,8800,0
20231219,181100,103144790,8800,8800,8800,8800,0
20231219,181000,103144790,8800,8800,8800,8800,0
20231219,180900,103144790,8800,8800,8800,8800,104
20231219,180800,103144790,8800,8800,8800,8800,0
20231219,180700,103144790,8800,8800,8800,8800,0
20231219,180600,103144790,8800,8800,8800,8800,0
20231219,180500,103144790,8800,8800,8800,8800,0
20231219,180400,103144790,8800,8800,8800,8800,0
20231219,180300,103144790,8800,8800,8800,8800,0
20231219,180200,103144790,8800,8800,8800,8800,0
20231219,180100,103144790,8800,8800,8800,8800,0
20231219,180000,103144790,8800,8800,8800,8800,0
20231219,175900,103144790,8800,8800,8800,8800,0
20231219,175800,103144790,8800,8800,8800,8800,0
20231219,175700,103144790,8800,8800,8800,8800,0
20231219,175600,103144790,8800,8800,8800,8800,0
20231219,175500,103144790,8800,8800,8800,8800,0
20231219,175400,103144790,8800,8800,8800,8800,0
20231219,175300,103144790,8800,8800,8800,8800,0
20231219,175200,103144790,8800,8800,8800,8800,0
20231219,175100,103144790,8800,8800,8800,8800,0
20231219,175000,103144790,8800,8800,8800,8800,0
20231219,174900,103144790,8800,8800,8800,8800,0
20231219,174800,103144790,8800,8800,8800,8800,0
20231219,174700,103144790,8800,8800,8800,8800,0
20231219,174600,103144790,8800,8800,8800,8800,0
20231219,174500,103144790,8800,8800,8800,8800,0
20231219,174400,103144790,8800,8800,8800,8800,0
20231219,174300,103144790,8800,8800,8800,8800,0
20231219,174200,103144790,8800,8800,8800,8800,0
20231219,174100,103144790,8800,8800,8800,8800,0
20231219,174000,103144790,8800,8800,8800,8800,0
20231219,173900,103144790,8800,8800,8800,8800,104
20231219,173800,103144790,8800,8800,8800,8800,0
20231219,173700,103144790,8800,8800,8800,8800,0
20231219,173600,103144790,8800,8800,8800,8800,0
20231219,173500,103144790,8800,8800,8800,8800,0
20231219,173400,103144790,8800,8800,8800,8800,0
20231219,173300,103144790,8800,8800,8800,8800,0
20231219,173200,103144790,8800,8800,8800,8800,0
20231219,173100,103144790,8800,8800,8800,8800,0
20231219,173000,103144790,8800,8800,8800,8800,0
20231219,172900,103144790,8800,8800,8800,8800,0
20231219,172800,103144790,8800,8800,8800,8800,0
20231219,172700,103144790,8800,8800,8800,8800,0
20231219,172600,103144790,8800,8800,8800,8800,0
20231219,172500,103144790,8800,8800,8800,8800,0
20231219,172400,103144790,8800,8800,8800,8800,0
20231219,172300,103144790,8800,8800,8800,8800,0
20231219,172200,103144790,8800,8800,8800,8800,0
20231219,172100,103144790,8800,8800,8800,8800,0
20231219,172000,103144790,8800,8800,8800,8800,0
20231219,171900,103144790,8800,8800,8800,8800,0
20231219,171800,103144790,8800,8800,8800,8800,0
20231219,171700,103144790,8800,8800,8800,8800,0
20231219,171600,103144790,8800,8800,8800,8800,0
20231219,171500,103144790,8800,8800,8800,8800,0
20231219,171400,103144790,8800,8800,8800,8800,0
20231219,171300,103144790,8800,8800,8800,8800,0
20231219,171200,103144790,8800,8800,8800,8800,0
20231219,171100,103144790,8800,8800,8800,8800,0
20231219,171000,103144790,8800,8800,8800,8800,0
20231219,170900,103144790,8800,8800,8800,8800,104
20231219,170800,103144790,8800,8800,8800,8800,0
20231219,170700,103144790,8800,8800,8800,8800,0
20231219,170600,103144790,8800,8800,8800,8800,0
20231219,170500,103144790,8800,8800,8800,8800,0
20231219,170400,103144790,8800,8800,8800,8800,0
20231219,170300,103144790,8800,8800,8800,8800,0
20231219,170200,103144790,8800,8800,8800,8800,0
20231219,170100,103144790,8800,8800,8800,8800,0
20231219,170000,103144790,8800,8800,8800,8800,0
20231219,165900,103144790,8800,8800,8800,8800,0
20231219,165800,103144790,8800,8800,8800,8800,0
20231219,165700,103144790,8800,8800,8800,8800,0
20231219,165600,103144790,8800,8800,8800,8800,0
20231219,165500,103144790,8800,8800,8800,8800,0
20231219,165400,103144790,8800,8800,8800,8800,0
20231219,165300,103144790,8800,8800,8800,8800,0
20231219,165200,103144790,8800,8800,8800,8800,0
20231219,165100,103144790,8800,8800,8800,8800,0
20231219,165000,103144790,8800,8800,8800,8800,0
20231219,164900,103144790,8800,8800,8800,8800,0
20231219,164800,103144790,8800,8800,8800,8800,0
20231219,164700,103144790,8800,8800,8800,8800,0
20231219,164600,103144790,8800,8800,8800,8800,0
20231219,164500,103144790,8800,8800,8800,8800,0
20231219,164400,103144790,8800,8800,8800,8800,0
20231219,164300,103144790,8800,8800,8800,8800,0
20231219,164200,103144790,8800,8800,8800,8800,0
20231219,164100,103144790,8800,8800,8800,8800,0
20231219,164000,103144790,8800,8800,8800,8800,0
20231219,163900,103144790,8800,8800,8800,8800,104
20231219,163800,103144790,8800,8800,8800,8800,0
20231219,163700,103144790,8800,8800,8800,8800,0
20231219,163600,103144790,8800,8800,8800,8800,0
20231219,163500,103144790,8800,8800,8800,8800,0
20231219,163400,103144790,8800,8800,8800,8800,0
20231219,163300,103144790,8800,8800,8800,8800,0
20231219,163200,103144790,8800,8800,8800,8800,0
20231219,163100,103144790,8800,8800,8800,8800,0
20231219,163000,103144790,8800,8800,8800,8800,0
20231219,162900,103144790,8800,8800,8800,8800,0
20231219,162800,103144790,8800,8800,8800,8800,0
20231219,162700,103144790,8800,8800,8800,8800,0
20231219,162600,103144790,8800,8800,8800,8800,0
20231219,162500,103144790,8800,8800,8800,8800,0
20231219,162400,103144790,8800,8800,8800,8800,0
20231219,162300,103144790,8800,8800,8800,8800,0
20231219,162200,103144790,8800,8800,8800,8800,0
20231219,162100,103144790,8800,8800,8800,8800,0
20231219,162000,103144790,8800,8800,8800,8800,0
20231219,161900,103144790,8800,8800,8800,8800,0
20231219,161800,103144790,8800,8800,8800,8800,0
20231219,161700,103144790,8800,8800,8800,8800,0
20231219,161600,103144790,8800,8800,8800,8800,0
20231219,161500,103144790,8800,8800,8800,8800,0
20231219,161400,103144790,8800,8800,8800,8800,0
20231219,161300,103144790,8800,8800,8800,8800,0
20231219,161200,103144790,8800,8800,8800,8800,0
20231219,161100,103144790,8800,8800,8800,8800,0
20231219,161000,103144790,8800,8800,8800,8800,0
20231219,160900,103144790,8800,8800,8800,8800,104
20231219,160800,103144790,8800,8800,8800,8800,0
20231219,160700,103144790,8800,8800,8800,8800,0
20231219,160600,103144790,8800,8800,8800,8800,0
20231219,160500,103144790,8800,8800,8800,8800,0
20231219,160400,103144790,8800,8800,8800,8800,0
20231219,160300,103144790,8800,8800,8800,8800,0
20231219,160200,103144790,8800,8800,8800,8800,0
20231219,160100,103144790,8800,8800,8800,8800,0
20231219,160000,103144790,8800,8800,8800,8800,0
20231219,155900,103144790,8800,8800,8800,8800,0
20231219,155800,103144790,8800,8800,8800,8800,0
20231219,155700,103144790,8800,8800,8800,8800,0
20231219,155600,103144790,8800,8800,8800,8800,0
20231219,155500,103144790,8800,8800,8800,8800,0
20231219,155400,103144790,8800,8800,8800,8800,0
20231219,155300,103144790,8800,8800,8800,8800,0
20231219,155200,103144790,8800,8800,8800,8800,0
20231219,155100,103144790,8800,8800,8800,8800,0
20231219,155000,103144790,8800,8800,8800,8800,0
20231219,154900,103144790,8800,8800,8800,8800,0
20231219,154800,103144790,8800,8800,8800,8800,0
20231219,154700,103144790,8800,8800,8800,8800,0
20231219,154600,103144790,8800,8800,8800,8800,0
20231219,154500,103144790,8800,8800,8800,8800,0
20231219,154400,103144790,8800,8800,8800,8800,0
20231219,154300,103144790,8800,8800,8800,8800,0
20231219,154200,103144790,8800,8800,8800,8800,0
20231219,154100,103144790,8800,8800,8800,8800,0
20231219,154000,103144790,8800,8800,8800,8800,0
20231219,153900,103144790,8800,8800,8800,8800,104
20231219,153800,103144790,8800,8800,8800,8800,0
20231219,153700,103144790,8800,8800,8800,8800,0
20231219,153600,103144790,8800,8800,8800,8800,0
20231219,153500,103144790,8800,8800,8800,8800,0
20231219,153400,103144790,8800,8800,8800,8800,0
20231219,153300,103144790,8800,8800,8800,8800,0
20231219,153200,103144790,8800,8800,8800,8800,0
20231219,153100,103144790,8800,8800,8800,8800,0
20231219,153000,103144790,8800,8800,8800,8800,104
20231219,152900,102229590,8800,8800,8800,8800,0
20231219,152800,102229590,8800,8800,8800,8800,0
20231219,152700,102229590,8800,8800,8800,8800,0
20231219,152600,102229590,8800,8800,8800,8800,0
20231219,152500,102229590,8800,8800,8800,8800,0
20231219,152400,102229590,8800,8800,8800,8800,0
20231219,152300,102229590,8800,8800,8800,8800,0
20231219,152200,102229590,8800,8800,8800,8800,0
20231219,152100,102229590,8800,8800,8800,8800,0
20231219,152000,102229590,8800,8800,8800,8800,0
20231219,151900,102229590,8800,8800,8800,8800,0
20231219,151800,102229590,8800,8800,8800,8800,2
20231219,151700,102211990,8800,8790,8800,8790,30
20231219,151600,101948260,8790,8790,8790,8790,0
20231219,151500,101948260,8790,8790,8790,8790,1
20231219,151400,101939470,8790,8790,8790,8790,0
20231219,151300,101939470,8790,8790,8790,8790,0
20231219,151200,101939470,8790,8790,8790,8790,1
20231219,151100,101930680,8780,8780,8780,8780,0
20231219,151000,101930680,8780,8780,8780,8780,10
20231219,150900,101842880,8780,8780,8780,8780,0
20231219,150800,101842880,8780,8780,8780,8780,0
20231219,150700,101842880,8780,8780,8780,8780,400
20231219,150600,98330880,8780,8790,8790,8780,2
20231219,150500,98313310,8790,8790,8790,8790,1
20231219,150400,98304520,8790,8790,8790,8790,71
20231219,150300,97680430,8800,8800,8800,8800,0
20231219,150200,97680430,8800,8800,8800,8800,0
20231219,150100,97680430,8800,8800,8800,8800,1
20231219,150000,97671630,8800,8800,8800,8800,1
20231219,145900,97662830,8800,8800,8800,8800,0
20231219,145800,97662830,8800,8800,8800,8800,175
20231219,145700,96122830,8800,8800,8800,8800,0
20231219,145600,96122830,8800,8780,8800,8780,2304
20231219,145500,75887630,8800,8780,8800,8780,2418
20231219,145400,54652410,8780,8780,8780,8780,314
20231219,145300,51895490,8760,8760,8760,8760,0
20231219,145200,51895490,8760,8760,8760,8760,0
20231219,145100,51895490,8760,8760,8760,8760,0
20231219,145000,51895490,8760,8760,8760,8760,0
20231219,144900,51895490,8760,8760,8760,8760,2
20231219,144800,51877970,8760,8760,8760,8760,0
20231219,144700,51877970,8760,8760,8760,8760,0
20231219,144600,51877970,8760,8760,8760,8760,0
20231219,144500,51877970,8760,8760,8760,8760,30
20231219,144400,51615170,8790,8790,8790,8790,0
20231219,144300,51615170,8790,8790,8790,8790,0
20231219,144200,51615170,8790,8790,8790,8790,0
20231219,144100,51615170,8790,8790,8790,8790,0
20231219,144000,51615170,8790,8790,8790,8790,0
20231219,143900,51615170,8790,8790,8790,8790,0
20231219,143800,51615170,8790,8790,8790,8790,0
20231219,143700,51615170,8790,8790,8790,8790,0
20231219,143600,51615170,8790,8790,8790,8790,0
20231219,143500,51615170,8790,8790,8790,8790,0
20231219,143400,51615170,8790,8790,8790,8790,0
20231219,143300,51615170,8790,8790,8790,8790,0
20231219,143200,51615170,8790,8790,8790,8790,0
20231219,143100,51615170,8790,8790,8790,8790,0
20231219,143000,51615170,8790,8790,8790,8790,0
20231219,142900,51615170,8790,8790,8790,8790,0
20231219,142800,51615170,8790,8790,8790,8790,0
20231219,142700,51615170,8790,8790,8790,8790,0
20231219,142600,51615170,8790,8790,8790,8790,4
20231219,142500,51580010,8790,8790,8790,8790,0
20231219,142400,51580010,8790,8790,8790,8790,0
20231219,142300,51580010,8790,8790,8790,8790,0
20231219,142200,51580010,8790,8790,8790,8790,0
20231219,142100,51580010,8790,8790,8790,8790,0
20231219,142000,51580010,8790,8780,8790,8780,11
20231219,141900,51483360,8770,8770,8770,8770,0
20231219,141800,51483360,8770,8770,8770,8770,0
20231219,141700,51483360,8770,8770,8770,8770,0
20231219,141600,51483360,8770,8770,8770,8770,0
20231219,141500,51483360,8770,8770,8770,8770,0
20231219,141400,51483360,8770,8770,8770,8770,0
20231219,141300,51483360,8770,8770,8770,8770,0
20231219,141200,51483360,8770,8770,8770,8770,0
20231219,141100,51483360,8770,8770,8770,8770,0
20231219,141000,51483360,8770,8770,8770,8770,0
20231219,140900,51483360,8770,8770,8770,8770,0
20231219,140800,51483360,8770,8770,8770,8770,0
20231219,140700,51483360,8770,8770,8770,8770,0
20231219,140600,51483360,8770,8770,8770,8770,0
20231219,140500,51483360,8770,8770,8770,8770,1
20231219,140400,51474590,8780,8780,8780,8780,0
20231219,140300,51474590,8780,8780,8780,8780,0
20231219,140200,51474590,8780,8780,8780,8780,1
20231219,140100,51465810,8780,8780,8780,8780,0
20231219,140000,51465810,8780,8780,8780,8780,0
20231219,135900,51465810,8780,8780,8780,8780,0
20231219,135800,51465810,8780,8780,8780,8780,0
20231219,135700,51465810,8780,8780,8780,8780,359
20231219,135600,48313790,8780,8780,8780,8780,0
20231219,135500,48313790,8780,8780,8780,8780,0
20231219,135400,48313790,8780,8780,8780,8780,0
20231219,135300,48313790,8780,8780,8780,8780,0
20231219,135200,48313790,8780,8780,8780,8780,0
20231219,135100,48313790,8780,8780,8780,8780,200
20231219,135000,46557790,8780,8780,8780,8780,200
20231219,134900,44801790,8760,8760,8760,8760,0
20231219,134800,44801790,8760,8760,8760,8760,0
20231219,134700,44801790,8760,8760,8760,8760,0
20231219,134600,44801790,8760,8760,8760,8760,1
20231219,134500,44793030,8760,8760,8760,8760,4
20231219,134400,44757990,8780,8780,8780,8780,0
20231219,134300,44757990,8780,8780,8780,8780,0
20231219,134200,44757990,8780,8780,8780,8780,0
20231219,134100,44757990,8780,8780,8780,8780,0
20231219,134000,44757990,8780,8780,8780,8780,0
20231219,133900,44757990,8780,8770,8780,8770,500
20231219,133800,40369550,8770,8770,8770,8770,0
20231219,133700,40369550,8770,8770,8770,8770,0
20231219,133600,40369550,8770,8770,8770,8770,0
20231219,133500,40369550,8770,8770,8770,8770,0
20231219,133400,40369550,8770,8770,8770,8770,0
20231219,133300,40369550,8770,8770,8770,8770,0
20231219,133200,40369550,8770,8770,8770,8770,0
20231219,133100,40369550,8770,8770,8770,8770,0
20231219,133000,40369550,8770,8770,8770,8770,0
20231219,132900,40369550,8770,8770,8770,8770,0
20231219,132800,40369550,8770,8770,8770,8770,0
20231219,132700,40369550,8770,8770,8770,8770,0
20231219,132600,40369550,8770,8770,8770,8770,0
20231219,132500,40369550,8770,8770,8770,8770,0
20231219,132400,40369550,8770,8770,8770,8770,0
20231219,132300,40369550,8770,8770,8770,8770,0
20231219,132200,40369550,8770,8770,8770,8770,0
20231219,132100,40369550,8770,8770,8770,8770,0
20231219,132000,40369550,8770,8770,8770,8770,0
20231219,131900,40369550,8770,8770,8770,8770,0
20231219,131800,40369550,8770,8770,8770,8770,0
20231219,131700,40369550,8770,8770,8770,8770,0
20231219,131600,40369550,8770,8770,8770,8770,0
20231219,131500,40369550,8770,8770,8770,8770,0
20231219,131400,40369550,8770,8770,8770,8770,0
20231219,131300,40369550,8770,8770,8770,8770,0
20231219,131200,40369550,8770,8770,8770,8770,0
20231219,131100,40369550,8770,8770,8770,8770,3
20231219,131000,40343240,8770,8770,8770,8770,0
20231219,130900,40343240,8770,8770,8770,8770,0
20231219,130800,40343240,8770,8770,8770,8770,0
20231219,130700,40343240,8770,8770,8770,8770,2
20231219,130600,40325700,8770,8770,8770,8770,100
20231219,130500,39448700,8750,8750,8750,8750,115
20231219,130400,38442450,8750,8750,8750,8750,0
20231219,130300,38442450,8750,8750,8750,8750,0
20231219,130200,38442450,8750,8750,8750,8750,0
20231219,130100,38442450,8750,8750,8750,8750,0
20231219,130000,38442450,8750,8750,8750,8750,0
20231219,125900,38442450,8750,8750,8750,8750,0
20231219,125800,38442450,8750,8750,8750,8750,0
20231219,125700,38442450,8750,8750,8750,8750,0
20231219,125600,38442450,8750,8750,8750,8750,0
20231219,125500,38442450,8750,8750,8750,8750,0
20231219,125400,38442450,8750,8770,8770,8750,6
20231219,125300,38389930,8770,8770,8770,8770,0
20231219,125200,38389930,8770,8770,8770,8770,0
20231219,125100,38389930,8770,8770,8770,8770,0
20231219,125000,38389930,8770,8770,8770,8770,0
20231219,124900,38389930,8770,8770,8770,8770,0
20231219,124800,38389930,8770,8770,8770,8770,0
20231219,124700,38389930,8770,8760,8770,8760,300
20231219,124600,35760120,8750,8750,8750,8750,49
20231219,124500,35331370,8750,8750,8750,8750,0
20231219,124400,35331370,8750,8750,8750,8750,0
20231219,124300,35331370,8750,8750,8750,8750,0
20231219,124200,35331370,8750,8750,8750,8750,0
20231219,124100,35331370,8750,8750,8750,8750,0
20231219,124000,35331370,8750,8750,8750,8750,0
20231219,123900,35331370,8750,8750,8750,8750,0
20231219,123800,35331370,8750,8750,8750,8750,0
20231219,123700,35331370,8750,8750,8750,8750,0
20231219,123600,35331370,8750,8750,8750,8750,0
20231219,123500,35331370,8750,8750,8750,8750,0
20231219,123400,35331370,8750,8750,8750,8750,0
20231219,123300,35331370,8750,8750,8750,8750,120
20231219,123200,34281370,8750,8750,8750,8750,0
20231219,123100,34281370,8750,8750,8750,8750,0
20231219,123000,34281370,8750,8750,8750,8750,0
20231219,122900,34281370,8750,8750,8750,8750,0
20231219,122800,34281370,8750,8750,8750,8750,0
20231219,122700,34281370,8750,8750,8750,8750,0
20231219,122600,34281370,8750,8750,8750,8750,0
20231219,122500,34281370,8750,8750,8750,8750,0
20231219,122400,34281370,8750,8750,8750,8750,0
20231219,122300,34281370,8750,8750,8750,8750,0
20231219,122200,34281370,8750,8750,8750,8750,0
20231219,122100,34281370,8750,8750,8750,8750,65
20231219,122000,33712620,8750,8750,8750,8750,0
20231219,121900,33712620,8750,8750,8750,8750,0
20231219,121800,33712620,8750,8750,8750,8750,0
20231219,121700,33712620,8750,8750,8750,8750,0
20231219,121600,33712620,8750,8750,8750,8750,28
20231219,121500,33467620,8740,8740,8740,8740,0
20231219,121400,33467620,8740,8740,8740,8740,0
20231219,121300,33467620,8740,8740,8740,8740,83
20231219,121200,32742200,8750,8750,8750,8750,0
20231219,121100,32742200,8750,8750,8750,8750,0
20231219,121000,32742200,8750,8750,8750,8750,0
20231219,120900,32742200,8750,8750,8750,8750,0
20231219,120800,32742200,8750,8750,8750,8750,0
20231219,120700,32742200,8750,8750,8750,8750,0
20231219,120600,32742200,8750,8750,8750,8750,25
20231219,120500,32523450,8750,8750,8750,8750,612
20231219,120400,27168450,8760,8760,8760,8760,0
20231219,120300,27168450,8760,8760,8760,8760,0
20231219,120200,27168450,8760,8760,8760,8760,0
20231219,120100,27168450,8760,8760,8760,8760,0
20231219,120000,27168450,8760,8760,8760,8760,0
20231219,115900,27168450,8760,8760,8760,8760,0
20231219,115800,27168450,8760,8760,8760,8760,0
20231219,115700,27168450,8760,8760,8760,8760,0
20231219,115600,27168450,8760,8760,8760,8760,0
20231219,115500,27168450,8760,8760,8760,8760,0
20231219,115400,27168450,8760,8760,8760,8760,0
20231219,115300,27168450,8760,8760,8760,8760,0
20231219,115200,27168450,8760,8760,8760,8760,0
20231219,115100,27168450,8760,8760,8760,8760,0
20231219,115000,27168450,8760,8760,8760,8760,0
20231219,114900,27168450,8760,8760,8760,8760,0
20231219,114800,27168450,8760,8760,8760,8760,0
20231219,114700,27168450,8760,8760,8760,8760,0
20231219,114600,27168450,8760,8760,8760,8760,0
20231219,114500,27168450,8760,8760,8760,8760,1
20231219,114400,27159690,8760,8760,8760,8760,0
20231219,114300,27159690,8760,8760,8760,8760,8
20231219,114200,27089610,8760,8760,8760,8760,0
20231219,114100,27089610,8760,8760,8760,8760,0
20231219,114000,27089610,8760,8760,8760,8760,0
20231219,113900,27089610,8760,8760,8760,8760,10
20231219,113800,27002010,8760,8760,8760,8760,0
20231219,113700,27002010,8760,8760,8760,8760,9
20231219,113600,26923170,8760,8760,8760,8760,0
20231219,113500,26923170,8760,8760,8760,8760,0
20231219,113400,26923170,8760,8760,8760,8760,0
20231219,113300,26923170,8760,8760,8760,8760,0
20231219,113200,26923170,8760,8760,8760,8760,0
20231219,113100,26923170,8760,8760,8760,8760,54
20231219,113000,26450130,8770,8770,8770,8770,0
20231219,112900,26450130,8770,8760,8770,8760,133
20231219,112800,25283810,8760,8760,8760,8760,0
20231219,112700,25283810,8760,8760,8760,8760,0
20231219,112600,25283810,8760,8760,8760,8760,408
20231219,112500,21709730,8760,8760,8760,8760,0
20231219,112400,21709730,8760,8760,8760,8760,0
20231219,112300,21709730,8760,8760,8760,8760,0
20231219,112200,21709730,8760,8760,8760,8760,0
20231219,112100,21709730,8760,8760,8760,8760,0
20231219,112000,21709730,8760,8760,8760,8760,0
20231219,111900,21709730,8760,8760,8760,8760,129
20231219,111800,20579690,8760,8760,8760,8760,0
20231219,111700,20579690,8760,8760,8760,8760,0
20231219,111600,20579690,8760,8760,8760,8760,1
20231219,111500,20570930,8740,8740,8740,8740,0
20231219,111400,20570930,8740,8740,8740,8740,0
20231219,111300,20570930,8740,8750,8750,8740,70
20231219,111200,19958630,8750,8750,8750,8750,0
20231219,111100,19958630,8750,8750,8750,8750,0
20231219,111000,19958630,8750,8750,8750,8750,0
20231219,110900,19958630,8750,8750,8750,8750,51
20231219,110800,19512380,8750,8750,8750,8750,2
20231219,110700,19494880,8750,8750,8750,8750,20
20231219,110600,19319880,8750,8750,8750,8750,0
20231219,110500,19319880,8750,8750,8750,8750,0
20231219,110400,19319880,8750,8750,8750,8750,0
20231219,110300,19319880,8750,8750,8750,8750,0
20231219,110200,19319880,8750,8750,8750,8750,0
20231219,110100,19319880,8750,8750,8750,8750,0
20231219,110000,19319880,8750,8750,8750,8750,0
20231219,105900,19319880,8750,8750,8750,8750,0
20231219,105800,19319880,8750,8750,8750,8750,0
20231219,105700,19319880,8750,8750,8750,8750,0
20231219,105600,19319880,8750,8750,8750,8750,0
20231219,105500,19319880,8750,8750,8750,8750,0
20231219,105400,19319880,8750,8750,8750,8750,0
20231219,105300,19319880,8750,8750,8750,8750,0
20231219,105200,19319880,8750,8750,8750,8750,0
20231219,105100,19319880,8750,8750,8750,8750,0
20231219,105000,19319880,8750,8750,8750,8750,101
20231219,104900,18436130,8750,8750,8750,8750,0
20231219,104800,18436130,8750,8750,8750,8750,0
20231219,104700,18436130,8750,8750,8750,8750,0
20231219,104600,18436130,8750,8750,8750,8750,0
20231219,104500,18436130,8750,8750,8750,8750,0
20231219,104400,18436130,8750,8750,8750,8750,0
20231219,104300,18436130,8750,8750,8750,8750,0
20231219,104200,18436130,8750,8750,8750,8750,0
20231219,104100,18436130,8750,8750,8750,8750,2
20231219,104000,18418630,8750,8750,8750,8750,0
20231219,103900,18418630,8750,8750,8750,8750,0
20231219,103800,18418630,8750,8750,8750,8750,0
20231219,103700,18418630,8750,8750,8750,8750,0
20231219,103600,18418630,8750,8750,8750,8750,0
20231219,103500,18418630,8750,8750,8750,8750,0
20231219,103400,18418630,8750,8750,8750,8750,3
20231219,103300,18392380,8770,8770,8770,8770,0
20231219,103200,18392380,8770,8770,8770,8770,0
20231219,103100,18392380,8770,8770,8770,8770,0
20231219,103000,18392380,8770,8770,8770,8770,0
20231219,102900,18392380,8770,8770,8770,8770,200
20231219,102800,16638380,8770,8770,8770,8770,0
20231219,102700,16638380,8770,8770,8770,8770,0
20231219,102600,16638380,8770,8770,8770,8770,0
20231219,102500,16638380,8770,8770,8770,8770,0
20231219,102400,16638380,8770,8770,8770,8770,0
20231219,102300,16638380,8770,8770,8770,8770,0
20231219,102200,16638380,8770,8770,8770,8770,0
20231219,102100,16638380,8770,8770,8770,8770,6
20231219,102000,16585760,8770,8770,8770,8770,1
20231219,101900,16576990,8750,8750,8750,8750,0
20231219,101800,16576990,8750,8750,8750,8750,0
20231219,101700,16576990,8750,8750,8750,8750,0
20231219,101600,16576990,8750,8750,8750,8750,0
20231219,101500,16576990,8750,8750,8750,8750,0
20231219,101400,16576990,8750,8750,8750,8750,0
20231219,101300,16576990,8750,8750,8750,8750,0
20231219,101200,16576990,8750,8750,8750,8750,0
20231219,101100,16576990,8750,8750,8750,8750,0
20231219,101000,16576990,8750,8750,8750,8750,3
20231219,100900,16550740,8740,8740,8740,8740,1
20231219,100800,16542000,8750,8750,8750,8750,0
20231219,100700,16542000,8750,8740,8750,8740,103
20231219,100600,15641300,8750,8750,8750,8750,126
20231219,100500,14538800,8750,8750,8750,8750,0
20231219,100400,14538800,8750,8750,8750,8750,0
20231219,100300,14538800,8750,8750,8750,8750,0
20231219,100200,14538800,8750,8750,8750,8750,0
20231219,100100,14538800,8750,8750,8750,8750,0
20231219,100000,14538800,8750,8750,8750,8750,0
20231219,095900,14538800,8750,8750,8750,8750,0
20231219,095800,14538800,8750,8750,8750,8750,29
20231219,095700,14285050,8750,8750,8750,8750,0
20231219,095600,14285050,8750,8750,8750,8750,0
20231219,095500,14285050,8750,8750,8750,8750,0
20231219,095400,14285050,8750,8750,8750,8750,0
20231219,095300,14285050,8750,8750,8750,8750,0
20231219,095200,14285050,8750,8750,8750,8750,0
20231219,095100,14285050,8750,8750,8750,8750,0
20231219,095000,14285050,8750,8750,8750,8750,0
20231219,094900,14285050,8750,8750,8750,8750,0
20231219,094800,14285050,8750,8750,8750,8750,61
20231219,094700,13751300,8750,8750,8750,8750,0
20231219,094600,13751300,8750,8750,8750,8750,0
20231219,094500,13751300,8750,8750,8750,8750,0
20231219,094400,13751300,8750,8750,8750,8750,0
20231219,094300,13751300,8750,8750,8750,8750,0
20231219,094200,13751300,8750,8750,8750,8750,0
20231219,094100,13751300,8750,8750,8750,8750,0
20231219,094000,13751300,8750,8750,8750,8750,0
20231219,093900,13751300,8750,8750,8750,8750,1
20231219,093800,13742550,8760,8760,8760,8760,0
20231219,093700,13742550,8760,8760,8760,8760,0
20231219,093600,13742550,8760,8760,8760,8760,0
20231219,093500,13742550,8760,8760,8760,8760,0
20231219,093400,13742550,8760,8760,8760,8760,0
20231219,093300,13742550,8760,8760,8760,8760,0
20231219,093200,13742550,8760,8760,8760,8760,0
20231219,093100,13742550,8760,8760,8760,8760,0
20231219,093000,13742550,8760,8760,8760,8760,0
20231219,092900,13742550,8760,8760,8760,8760,30
20231219,092800,13479750,8760,8760,8760,8760,10
20231219,092700,13392150,8740,8740,8740,8740,1
20231219,092600,13383410,8710,8710,8710,8710,0
20231219,092500,13383410,8710,8710,8710,8710,0
20231219,092400,13383410,8710,8710,8710,8710,0
20231219,092300,13383410,8710,8710,8710,8710,0
20231219,092200,13383410,8710,8710,8710,8710,0
20231219,092100,13383410,8710,8710,8710,8710,0
20231219,092000,13383410,8710,8710,8710,8710,0
20231219,091900,13383410,8710,8710,8710,8710,0
20231219,091800,13383410,8710,8710,8710,8710,0
20231219,091700,13383410,8710,8710,8710,8710,0
20231219,091600,13383410,8710,8710,8710,8710,0
20231219,091500,13383410,8710,8710,8710,8710,1000
20231219,091400,4673410,8710,8710,8710,8710,0
20231219,091300,4673410,8710,8710,8710,8710,0
20231219,091200,4673410,8710,8710,8710,8710,221
20231219,091100,2748500,8710,8710,8710,8710,12
20231219,091000,2643980,8710,8710,8710,8710,67
20231219,090900,2060410,8710,8720,8720,8710,107
20231219,090800,1128370,8720,8720,8720,8720,5
20231219,090700,1084770,8720,8720,8720,8720,82
20231219,090600,369730,8730,8740,8740,8730,3
20231219,090500,343530,8750,8750,8750,8750,5
20231219,090400,299780,8810,8810,8810,8810,0
20231219,090300,299780,8810,8810,8810,8810,22
20231219,090200,105960,8830,8830,8830,8830,0
20231219,090100,105960,8830,8830,8830,8830,0
20231219,090000,105960,8830,8830,8830,8830,12