KissMeData/110790/min/candle-20231219.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231219,200900,159379560,8680,8680,8680,8680,578
20231219,200800,159379560,8680,8680,8680,8680,0
20231219,200700,159379560,8680,8680,8680,8680,0
20231219,200600,159379560,8680,8680,8680,8680,0
20231219,200500,159379560,8680,8680,8680,8680,0
20231219,200400,159379560,8680,8680,8680,8680,0
20231219,200300,159379560,8680,8680,8680,8680,0
20231219,200200,159379560,8680,8680,8680,8680,0
20231219,200100,159379560,8680,8680,8680,8680,0
20231219,200000,159379560,8680,8680,8680,8680,0
20231219,195900,159379560,8680,8680,8680,8680,0
20231219,195800,159379560,8680,8680,8680,8680,0
20231219,195700,159379560,8680,8680,8680,8680,0
20231219,195600,159379560,8680,8680,8680,8680,0
20231219,195500,159379560,8680,8680,8680,8680,0
20231219,195400,159379560,8680,8680,8680,8680,0
20231219,195300,159379560,8680,8680,8680,8680,0
20231219,195200,159379560,8680,8680,8680,8680,0
20231219,195100,159379560,8680,8680,8680,8680,0
20231219,195000,159379560,8680,8680,8680,8680,0
20231219,194900,159379560,8680,8680,8680,8680,0
20231219,194800,159379560,8680,8680,8680,8680,0
20231219,194700,159379560,8680,8680,8680,8680,0
20231219,194600,159379560,8680,8680,8680,8680,0
20231219,194500,159379560,8680,8680,8680,8680,0
20231219,194400,159379560,8680,8680,8680,8680,0
20231219,194300,159379560,8680,8680,8680,8680,0
20231219,194200,159379560,8680,8680,8680,8680,0
20231219,194100,159379560,8680,8680,8680,8680,0
20231219,194000,159379560,8680,8680,8680,8680,0
20231219,193900,159379560,8680,8680,8680,8680,578
20231219,193800,159379560,8680,8680,8680,8680,0
20231219,193700,159379560,8680,8680,8680,8680,0
20231219,193600,159379560,8680,8680,8680,8680,0
20231219,193500,159379560,8680,8680,8680,8680,0
20231219,193400,159379560,8680,8680,8680,8680,0
20231219,193300,159379560,8680,8680,8680,8680,0
20231219,193200,159379560,8680,8680,8680,8680,0
20231219,193100,159379560,8680,8680,8680,8680,0
20231219,193000,159379560,8680,8680,8680,8680,0
20231219,192900,159379560,8680,8680,8680,8680,0
20231219,192800,159379560,8680,8680,8680,8680,0
20231219,192700,159379560,8680,8680,8680,8680,0
20231219,192600,159379560,8680,8680,8680,8680,0
20231219,192500,159379560,8680,8680,8680,8680,0
20231219,192400,159379560,8680,8680,8680,8680,0
20231219,192300,159379560,8680,8680,8680,8680,0
20231219,192200,159379560,8680,8680,8680,8680,0
20231219,192100,159379560,8680,8680,8680,8680,0
20231219,192000,159379560,8680,8680,8680,8680,0
20231219,191900,159379560,8680,8680,8680,8680,0
20231219,191800,159379560,8680,8680,8680,8680,0
20231219,191700,159379560,8680,8680,8680,8680,0
20231219,191600,159379560,8680,8680,8680,8680,0
20231219,191500,159379560,8680,8680,8680,8680,0
20231219,191400,159379560,8680,8680,8680,8680,0
20231219,191300,159379560,8680,8680,8680,8680,0
20231219,191200,159379560,8680,8680,8680,8680,0
20231219,191100,159379560,8680,8680,8680,8680,0
20231219,191000,159379560,8680,8680,8680,8680,0
20231219,190900,159379560,8680,8680,8680,8680,578
20231219,190800,159379560,8680,8680,8680,8680,0
20231219,190700,159379560,8680,8680,8680,8680,0
20231219,190600,159379560,8680,8680,8680,8680,0
20231219,190500,159379560,8680,8680,8680,8680,0
20231219,190400,159379560,8680,8680,8680,8680,0
20231219,190300,159379560,8680,8680,8680,8680,0
20231219,190200,159379560,8680,8680,8680,8680,0
20231219,190100,159379560,8680,8680,8680,8680,0
20231219,190000,159379560,8680,8680,8680,8680,0
20231219,185900,159379560,8680,8680,8680,8680,0
20231219,185800,159379560,8680,8680,8680,8680,0
20231219,185700,159379560,8680,8680,8680,8680,0
20231219,185600,159379560,8680,8680,8680,8680,0
20231219,185500,159379560,8680,8680,8680,8680,0
20231219,185400,159379560,8680,8680,8680,8680,0
20231219,185300,159379560,8680,8680,8680,8680,0
20231219,185200,159379560,8680,8680,8680,8680,0
20231219,185100,159379560,8680,8680,8680,8680,0
20231219,185000,159379560,8680,8680,8680,8680,0
20231219,184900,159379560,8680,8680,8680,8680,0
20231219,184800,159379560,8680,8680,8680,8680,0
20231219,184700,159379560,8680,8680,8680,8680,0
20231219,184600,159379560,8680,8680,8680,8680,0
20231219,184500,159379560,8680,8680,8680,8680,0
20231219,184400,159379560,8680,8680,8680,8680,0
20231219,184300,159379560,8680,8680,8680,8680,0
20231219,184200,159379560,8680,8680,8680,8680,0
20231219,184100,159379560,8680,8680,8680,8680,0
20231219,184000,159379560,8680,8680,8680,8680,0
20231219,183900,159379560,8680,8680,8680,8680,578
20231219,183800,159379560,8680,8680,8680,8680,0
20231219,183700,159379560,8680,8680,8680,8680,0
20231219,183600,159379560,8680,8680,8680,8680,0
20231219,183500,159379560,8680,8680,8680,8680,0
20231219,183400,159379560,8680,8680,8680,8680,0
20231219,183300,159379560,8680,8680,8680,8680,0
20231219,183200,159379560,8680,8680,8680,8680,0
20231219,183100,159379560,8680,8680,8680,8680,0
20231219,183000,159379560,8680,8680,8680,8680,0
20231219,182900,159379560,8680,8680,8680,8680,0
20231219,182800,159379560,8680,8680,8680,8680,0
20231219,182700,159379560,8680,8680,8680,8680,0
20231219,182600,159379560,8680,8680,8680,8680,0
20231219,182500,159379560,8680,8680,8680,8680,0
20231219,182400,159379560,8680,8680,8680,8680,0
20231219,182300,159379560,8680,8680,8680,8680,0
20231219,182200,159379560,8680,8680,8680,8680,0
20231219,182100,159379560,8680,8680,8680,8680,0
20231219,182000,159379560,8680,8680,8680,8680,0
20231219,181900,159379560,8680,8680,8680,8680,0
20231219,181800,159379560,8680,8680,8680,8680,0
20231219,181700,159379560,8680,8680,8680,8680,0
20231219,181600,159379560,8680,8680,8680,8680,0
20231219,181500,159379560,8680,8680,8680,8680,0
20231219,181400,159379560,8680,8680,8680,8680,0
20231219,181300,159379560,8680,8680,8680,8680,0
20231219,181200,159379560,8680,8680,8680,8680,0
20231219,181100,159379560,8680,8680,8680,8680,0
20231219,181000,159379560,8680,8680,8680,8680,0
20231219,180900,159379560,8680,8680,8680,8680,578
20231219,180800,159379560,8680,8680,8680,8680,0
20231219,180700,159379560,8680,8680,8680,8680,0
20231219,180600,159379560,8680,8680,8680,8680,0
20231219,180500,159379560,8680,8680,8680,8680,0
20231219,180400,159379560,8680,8680,8680,8680,0
20231219,180300,159379560,8680,8680,8680,8680,0
20231219,180200,159379560,8680,8680,8680,8680,0
20231219,180100,159379560,8680,8680,8680,8680,0
20231219,180000,159379560,8680,8680,8680,8680,0
20231219,175900,159379560,8680,8680,8680,8680,0
20231219,175800,159379560,8680,8680,8680,8680,0
20231219,175700,159379560,8680,8680,8680,8680,0
20231219,175600,159379560,8680,8680,8680,8680,0
20231219,175500,159379560,8680,8680,8680,8680,0
20231219,175400,159379560,8680,8680,8680,8680,0
20231219,175300,159379560,8680,8680,8680,8680,0
20231219,175200,159379560,8680,8680,8680,8680,0
20231219,175100,159379560,8680,8680,8680,8680,0
20231219,175000,159379560,8680,8680,8680,8680,0
20231219,174900,159379560,8680,8680,8680,8680,0
20231219,174800,159379560,8680,8680,8680,8680,0
20231219,174700,159379560,8680,8680,8680,8680,0
20231219,174600,159379560,8680,8680,8680,8680,0
20231219,174500,159379560,8680,8680,8680,8680,0
20231219,174400,159379560,8680,8680,8680,8680,0
20231219,174300,159379560,8680,8680,8680,8680,0
20231219,174200,159379560,8680,8680,8680,8680,0
20231219,174100,159379560,8680,8680,8680,8680,0
20231219,174000,159379560,8680,8680,8680,8680,0
20231219,173900,159379560,8680,8680,8680,8680,578
20231219,173800,159379560,8680,8680,8680,8680,0
20231219,173700,159379560,8680,8680,8680,8680,0
20231219,173600,159379560,8680,8680,8680,8680,0
20231219,173500,159379560,8680,8680,8680,8680,0
20231219,173400,159379560,8680,8680,8680,8680,0
20231219,173300,159379560,8680,8680,8680,8680,0
20231219,173200,159379560,8680,8680,8680,8680,0
20231219,173100,159379560,8680,8680,8680,8680,0
20231219,173000,159379560,8680,8680,8680,8680,0
20231219,172900,159379560,8680,8680,8680,8680,0
20231219,172800,159379560,8680,8680,8680,8680,0
20231219,172700,159379560,8680,8680,8680,8680,0
20231219,172600,159379560,8680,8680,8680,8680,0
20231219,172500,159379560,8680,8680,8680,8680,0
20231219,172400,159379560,8680,8680,8680,8680,0
20231219,172300,159379560,8680,8680,8680,8680,0
20231219,172200,159379560,8680,8680,8680,8680,0
20231219,172100,159379560,8680,8680,8680,8680,0
20231219,172000,159379560,8680,8680,8680,8680,0
20231219,171900,159379560,8680,8680,8680,8680,0
20231219,171800,159379560,8680,8680,8680,8680,0
20231219,171700,159379560,8680,8680,8680,8680,0
20231219,171600,159379560,8680,8680,8680,8680,0
20231219,171500,159379560,8680,8680,8680,8680,0
20231219,171400,159379560,8680,8680,8680,8680,0
20231219,171300,159379560,8680,8680,8680,8680,0
20231219,171200,159379560,8680,8680,8680,8680,0
20231219,171100,159379560,8680,8680,8680,8680,0
20231219,171000,159379560,8680,8680,8680,8680,0
20231219,170900,159379560,8680,8680,8680,8680,578
20231219,170800,159379560,8680,8680,8680,8680,0
20231219,170700,159379560,8680,8680,8680,8680,0
20231219,170600,159379560,8680,8680,8680,8680,0
20231219,170500,159379560,8680,8680,8680,8680,0
20231219,170400,159379560,8680,8680,8680,8680,0
20231219,170300,159379560,8680,8680,8680,8680,0
20231219,170200,159379560,8680,8680,8680,8680,0
20231219,170100,159379560,8680,8680,8680,8680,0
20231219,170000,159379560,8680,8680,8680,8680,0
20231219,165900,159379560,8680,8680,8680,8680,0
20231219,165800,159379560,8680,8680,8680,8680,0
20231219,165700,159379560,8680,8680,8680,8680,0
20231219,165600,159379560,8680,8680,8680,8680,0
20231219,165500,159379560,8680,8680,8680,8680,0
20231219,165400,159379560,8680,8680,8680,8680,0
20231219,165300,159379560,8680,8680,8680,8680,0
20231219,165200,159379560,8680,8680,8680,8680,0
20231219,165100,159379560,8680,8680,8680,8680,0
20231219,165000,159379560,8680,8680,8680,8680,0
20231219,164900,159379560,8680,8680,8680,8680,0
20231219,164800,159379560,8680,8680,8680,8680,0
20231219,164700,159379560,8680,8680,8680,8680,0
20231219,164600,159379560,8680,8680,8680,8680,0
20231219,164500,159379560,8680,8680,8680,8680,0
20231219,164400,159379560,8680,8680,8680,8680,0
20231219,164300,159379560,8680,8680,8680,8680,0
20231219,164200,159379560,8680,8680,8680,8680,0
20231219,164100,159379560,8680,8680,8680,8680,0
20231219,164000,159379560,8680,8680,8680,8680,0
20231219,163900,159379560,8680,8680,8680,8680,578
20231219,163800,159379560,8680,8680,8680,8680,0
20231219,163700,159379560,8680,8680,8680,8680,0
20231219,163600,159379560,8680,8680,8680,8680,0
20231219,163500,159379560,8680,8680,8680,8680,0
20231219,163400,159379560,8680,8680,8680,8680,0
20231219,163300,159379560,8680,8680,8680,8680,0
20231219,163200,159379560,8680,8680,8680,8680,0
20231219,163100,159379560,8680,8680,8680,8680,0
20231219,163000,159379560,8680,8680,8680,8680,0
20231219,162900,159379560,8680,8680,8680,8680,0
20231219,162800,159379560,8680,8680,8680,8680,0
20231219,162700,159379560,8680,8680,8680,8680,0
20231219,162600,159379560,8680,8680,8680,8680,0
20231219,162500,159379560,8680,8680,8680,8680,0
20231219,162400,159379560,8680,8680,8680,8680,0
20231219,162300,159379560,8680,8680,8680,8680,0
20231219,162200,159379560,8680,8680,8680,8680,0
20231219,162100,159379560,8680,8680,8680,8680,0
20231219,162000,159379560,8680,8680,8680,8680,0
20231219,161900,159379560,8680,8680,8680,8680,0
20231219,161800,159379560,8680,8680,8680,8680,0
20231219,161700,159379560,8680,8680,8680,8680,0
20231219,161600,159379560,8680,8680,8680,8680,0
20231219,161500,159379560,8680,8680,8680,8680,0
20231219,161400,159379560,8680,8680,8680,8680,0
20231219,161300,159379560,8680,8680,8680,8680,0
20231219,161200,159379560,8680,8680,8680,8680,0
20231219,161100,159379560,8680,8680,8680,8680,0
20231219,161000,159379560,8680,8680,8680,8680,0
20231219,160900,159379560,8680,8680,8680,8680,578
20231219,160800,159379560,8680,8680,8680,8680,0
20231219,160700,159379560,8680,8680,8680,8680,0
20231219,160600,159379560,8680,8680,8680,8680,0
20231219,160500,159379560,8680,8680,8680,8680,0
20231219,160400,159379560,8680,8680,8680,8680,0
20231219,160300,159379560,8680,8680,8680,8680,0
20231219,160200,159379560,8680,8680,8680,8680,0
20231219,160100,159379560,8680,8680,8680,8680,0
20231219,160000,159379560,8680,8680,8680,8680,0
20231219,155900,159379560,8680,8680,8680,8680,0
20231219,155800,159379560,8680,8680,8680,8680,0
20231219,155700,159379560,8680,8680,8680,8680,0
20231219,155600,159379560,8680,8680,8680,8680,0
20231219,155500,159379560,8680,8680,8680,8680,0
20231219,155400,159379560,8680,8680,8680,8680,0
20231219,155300,159379560,8680,8680,8680,8680,0
20231219,155200,159379560,8680,8680,8680,8680,0
20231219,155100,159379560,8680,8680,8680,8680,0
20231219,155000,159379560,8680,8680,8680,8680,0
20231219,154900,159379560,8680,8680,8680,8680,0
20231219,154800,159379560,8680,8680,8680,8680,0
20231219,154700,159379560,8680,8680,8680,8680,0
20231219,154600,159379560,8680,8680,8680,8680,0
20231219,154500,159379560,8680,8680,8680,8680,0
20231219,154400,159379560,8680,8680,8680,8680,0
20231219,154300,159379560,8680,8680,8680,8680,0
20231219,154200,159379560,8680,8680,8680,8680,0
20231219,154100,159379560,8680,8680,8680,8680,0
20231219,154000,159379560,8680,8680,8680,8680,0
20231219,153900,159379560,8680,8680,8680,8680,578
20231219,153800,159379560,8680,8680,8680,8680,0
20231219,153700,159379560,8680,8680,8680,8680,0
20231219,153600,159379560,8680,8680,8680,8680,0
20231219,153500,159379560,8680,8680,8680,8680,0
20231219,153400,159379560,8680,8680,8680,8680,0
20231219,153300,159379560,8680,8680,8680,8680,0
20231219,153200,159379560,8680,8680,8680,8680,0
20231219,153100,159379560,8680,8680,8680,8680,0
20231219,153000,159379560,8680,8680,8680,8680,578
20231219,152900,154362520,8690,8690,8690,8690,0
20231219,152800,154362520,8690,8690,8690,8690,0
20231219,152700,154362520,8690,8690,8690,8690,0
20231219,152600,154362520,8690,8690,8690,8690,0
20231219,152500,154362520,8690,8690,8690,8690,0
20231219,152400,154362520,8690,8690,8690,8690,0
20231219,152300,154362520,8690,8690,8690,8690,0
20231219,152200,154362520,8690,8690,8690,8690,0
20231219,152100,154362520,8690,8690,8690,8690,0
20231219,152000,154362520,8690,8690,8690,8690,0
20231219,151900,154362520,8690,8710,8710,8690,19
20231219,151800,154197110,8690,8690,8690,8690,0
20231219,151700,154197110,8690,8690,8690,8690,0
20231219,151600,154197110,8690,8720,8720,8690,1145
20231219,151500,144222860,8720,8720,8720,8720,1
20231219,151400,144214140,8720,8720,8720,8720,0
20231219,151300,144214140,8720,8720,8720,8720,0
20231219,151200,144214140,8720,8720,8720,8720,1
20231219,151100,144205420,8720,8720,8720,8720,0
20231219,151000,144205420,8720,8720,8720,8720,1
20231219,150900,144196700,8720,8720,8720,8720,0
20231219,150800,144196700,8720,8720,8720,8720,1
20231219,150700,144187980,8740,8730,8740,8720,29
20231219,150600,143934840,8720,8720,8720,8720,1
20231219,150500,143926120,8720,8730,8730,8720,96
20231219,150400,143088230,8730,8740,8740,8730,130
20231219,150300,141952200,8740,8740,8740,8740,1
20231219,150200,141943460,8740,8740,8740,8740,0
20231219,150100,141943460,8740,8740,8740,8740,1
20231219,150000,141934720,8740,8740,8740,8740,0
20231219,145900,141934720,8740,8760,8760,8740,14
20231219,145800,141812100,8740,8740,8740,8740,0
20231219,145700,141812100,8740,8760,8760,8740,17
20231219,145600,141663200,8760,8760,8760,8760,0
20231219,145500,141663200,8760,8760,8760,8760,1
20231219,145400,141654440,8760,8760,8760,8760,0
20231219,145300,141654440,8760,8760,8760,8760,0
20231219,145200,141654440,8760,8760,8760,8760,1
20231219,145100,141645680,8770,8770,8770,8770,0
20231219,145000,141645680,8770,8770,8770,8770,47
20231219,144900,141233490,8760,8750,8760,8740,145
20231219,144800,139964710,8750,8740,8750,8740,48
20231219,144700,139544720,8730,8760,8760,8730,180
20231219,144600,137970020,8760,8760,8770,8760,148
20231219,144500,136672600,8770,8780,8780,8770,140
20231219,144400,135444330,8780,8770,8780,8770,140
20231219,144300,134216240,8760,8770,8780,8760,147
20231219,144200,132926640,8770,8770,8770,8760,161
20231219,144100,131514880,8760,8770,8770,8750,111
20231219,144000,130541590,8770,8770,8770,8760,140
20231219,143900,129314030,8770,8760,8770,8760,140
20231219,143800,128086700,8750,8760,8760,8750,175
20231219,143700,126554050,8750,8760,8760,8750,294
20231219,143600,123979210,8750,8760,8760,8750,234
20231219,143500,121929840,8750,8750,8760,8750,176
20231219,143400,120388440,8740,8740,8740,8740,0
20231219,143300,120388440,8740,8760,8770,8740,63
20231219,143200,119836350,8730,8780,8780,8730,237
20231219,143100,117759400,8780,8780,8780,8770,143
20231219,143000,116503890,8780,8780,8780,8770,213
20231219,142900,114633760,8770,8780,8780,8770,168
20231219,142800,113159000,8770,8770,8780,8760,280
20231219,142700,110702330,8760,8770,8780,8760,142
20231219,142600,109456680,8770,8770,8780,8760,247
20231219,142500,107289330,8770,8770,8780,8760,165
20231219,142400,105841400,8770,8770,8780,8760,245
20231219,142300,103692130,8760,8780,8780,8760,183
20231219,142200,102088050,8770,8770,8780,8760,168
20231219,142100,100613830,8770,8780,8780,8760,145
20231219,142000,99341250,8770,8770,8780,8770,196
20231219,141900,97620930,8770,8770,8780,8770,59
20231219,141800,97103040,8760,8770,8780,8760,70
20231219,141700,96488790,8750,8780,8780,8750,95
20231219,141600,95655760,8780,8770,8780,8770,139
20231219,141500,94436270,8760,8780,8780,8760,176
20231219,141400,92891390,8770,8780,8780,8760,118
20231219,141300,91855700,8770,8770,8770,8760,255
20231219,141200,89619590,8760,8770,8770,8750,118
20231219,141100,88585050,8760,8760,8760,8750,149
20231219,141000,87280050,8750,8770,8770,8750,190
20231219,140900,85614390,8760,8780,8780,8750,69
20231219,140800,85009320,8740,8780,8780,8740,363
20231219,140700,81827210,8760,8760,8760,8760,0
20231219,140600,81827210,8760,8800,8800,8760,379
20231219,140500,78499890,8770,8770,8770,8770,0
20231219,140400,78499890,8770,8790,8790,8770,119
20231219,140300,77454180,8780,8780,8800,8770,252
20231219,140200,75239880,8760,8780,8800,8760,419
20231219,140100,71559070,8770,8760,8790,8750,420
20231219,140000,67875130,8750,8760,8770,8730,109
20231219,135900,66920390,8720,8760,8760,8720,460
20231219,135800,62893230,8760,8750,8760,8750,101
20231219,135700,62008620,8720,8720,8720,8720,1
20231219,135600,61999900,8720,8720,8720,8720,0
20231219,135500,61999900,8720,8720,8720,8720,2
20231219,135400,61982460,8720,8720,8720,8720,0
20231219,135300,61982460,8720,8720,8720,8720,0
20231219,135200,61982460,8720,8730,8740,8720,601
20231219,135100,56731660,8710,8710,8710,8710,0
20231219,135000,56731660,8710,8710,8710,8710,39
20231219,134900,56391970,8700,8700,8700,8700,0
20231219,134800,56391970,8700,8700,8700,8700,1
20231219,134700,56383270,8700,8690,8700,8690,74
20231219,134600,55739770,8680,8680,8680,8680,1
20231219,134500,55731090,8680,8680,8680,8680,0
20231219,134400,55731090,8680,8680,8680,8680,1
20231219,134300,55722410,8680,8680,8680,8680,0
20231219,134200,55722410,8680,8680,8680,8680,0
20231219,134100,55722410,8680,8680,8680,8680,1
20231219,134000,55713730,8680,8680,8680,8680,0
20231219,133900,55713730,8680,8680,8680,8680,2
20231219,133800,55696370,8680,8680,8680,8680,0
20231219,133700,55696370,8680,8680,8680,8680,1
20231219,133600,55687690,8690,8690,8690,8690,0
20231219,133500,55687690,8690,8680,8690,8680,5
20231219,133400,55644260,8680,8680,8680,8680,0
20231219,133300,55644260,8680,8680,8680,8680,1
20231219,133200,55635580,8680,8680,8680,8680,0
20231219,133100,55635580,8680,8680,8680,8680,0
20231219,133000,55635580,8680,8680,8680,8680,1
20231219,132900,55626900,8680,8680,8680,8680,0
20231219,132800,55626900,8680,8680,8680,8680,2
20231219,132700,55609540,8680,8680,8680,8680,0
20231219,132600,55609540,8680,8680,8680,8680,1
20231219,132500,55600860,8680,8680,8680,8680,0
20231219,132400,55600860,8680,8680,8680,8680,1
20231219,132300,55592180,8680,8680,8680,8680,0
20231219,132200,55592180,8680,8680,8680,8680,0
20231219,132100,55592180,8680,8680,8680,8680,1
20231219,132000,55583500,8680,8680,8680,8680,0
20231219,131900,55583500,8680,8680,8680,8680,2
20231219,131800,55566140,8680,8680,8680,8680,0
20231219,131700,55566140,8680,8680,8680,8680,1
20231219,131600,55557460,8680,8680,8680,8680,0
20231219,131500,55557460,8680,8680,8680,8680,1
20231219,131400,55548780,8680,8680,8680,8680,0
20231219,131300,55548780,8680,8680,8680,8680,1
20231219,131200,55540100,8680,8680,8680,8680,0
20231219,131100,55540100,8680,8680,8680,8680,0
20231219,131000,55540100,8680,8680,8680,8680,2
20231219,130900,55522740,8680,8680,8680,8680,0
20231219,130800,55522740,8680,8680,8680,8680,1
20231219,130700,55514060,8680,8680,8680,8680,0
20231219,130600,55514060,8680,8680,8680,8680,1
20231219,130500,55505380,8680,8680,8680,8680,0
20231219,130400,55505380,8680,8680,8680,8680,1
20231219,130300,55496700,8680,8680,8680,8680,0
20231219,130200,55496700,8680,8680,8680,8680,2
20231219,130100,55479340,8680,8680,8680,8680,0
20231219,130000,55479340,8680,8680,8680,8680,0
20231219,125900,55479340,8680,8680,8680,8680,1
20231219,125800,55470660,8680,8680,8680,8680,0
20231219,125700,55470660,8680,8680,8680,8680,1
20231219,125600,55461980,8680,8680,8680,8680,0
20231219,125500,55461980,8680,8680,8680,8680,1
20231219,125400,55453300,8680,8680,8680,8680,0
20231219,125300,55453300,8680,8680,8680,8680,2
20231219,125200,55435940,8690,8690,8690,8690,1
20231219,125100,55427250,8670,8670,8670,8670,0
20231219,125000,55427250,8670,8670,8670,8670,1
20231219,124900,55418580,8670,8670,8670,8670,0
20231219,124800,55418580,8670,8680,8680,8670,1021
20231219,124700,46556540,8680,8680,8680,8680,0
20231219,124600,46556540,8680,8680,8680,8680,2
20231219,124500,46539180,8680,8680,8680,8680,0
20231219,124400,46539180,8680,8680,8680,8680,1
20231219,124300,46530500,8670,8670,8670,8670,0
20231219,124200,46530500,8670,8670,8670,8670,1
20231219,124100,46521830,8690,8690,8690,8690,0
20231219,124000,46521830,8690,8690,8690,8690,1
20231219,123900,46513140,8670,8670,8670,8670,2
20231219,123800,46495800,8670,8670,8670,8670,0
20231219,123700,46495800,8670,8670,8670,8670,1
20231219,123600,46487130,8670,8670,8670,8670,0
20231219,123500,46487130,8670,8680,8680,8670,59
20231219,123400,45975160,8680,8680,8680,8680,47
20231219,123300,45567200,8680,8690,8690,8680,111
20231219,123200,44603090,8690,8690,8690,8690,25
20231219,123100,44385840,8690,8690,8690,8690,0
20231219,123000,44385840,8690,8690,8690,8690,1
20231219,122900,44377150,8690,8690,8690,8690,0
20231219,122800,44377150,8690,8700,8700,8690,33
20231219,122700,44090150,8700,8720,8720,8700,45
20231219,122600,43698210,8720,8720,8720,8720,1
20231219,122500,43689490,8720,8720,8720,8720,0
20231219,122400,43689490,8720,8720,8720,8720,4
20231219,122300,43654610,8720,8720,8720,8720,1
20231219,122200,43645890,8720,8720,8720,8720,8
20231219,122100,43576130,8720,8720,8720,8720,4
20231219,122000,43541250,8720,8730,8730,8720,10
20231219,121900,43453980,8720,8720,8720,8720,1
20231219,121800,43445260,8720,8720,8720,8720,0
20231219,121700,43445260,8720,8720,8720,8720,4
20231219,121600,43410380,8720,8720,8720,8720,0
20231219,121500,43410380,8720,8720,8720,8720,1
20231219,121400,43401660,8720,8720,8720,8720,0
20231219,121300,43401660,8720,8720,8720,8720,1
20231219,121200,43392940,8720,8720,8720,8720,0
20231219,121100,43392940,8720,8720,8720,8720,1
20231219,121000,43384220,8720,8720,8720,8720,0
20231219,120900,43384220,8720,8720,8720,8720,0
20231219,120800,43384220,8720,8720,8720,8720,1
20231219,120700,43375500,8720,8720,8720,8720,0
20231219,120600,43375500,8720,8720,8720,8720,1
20231219,120500,43366780,8720,8720,8720,8720,0
20231219,120400,43366780,8720,8720,8720,8720,1
20231219,120300,43358060,8720,8720,8720,8720,0
20231219,120200,43358060,8720,8720,8720,8720,2
20231219,120100,43340620,8720,8720,8720,8720,0
20231219,120000,43340620,8720,8720,8720,8720,7
20231219,115900,43279580,8710,8710,8710,8710,0
20231219,115800,43279580,8710,8710,8710,8710,0
20231219,115700,43279580,8710,8710,8710,8710,1
20231219,115600,43270870,8730,8720,8730,8720,25
20231219,115500,43052700,8730,8720,8730,8720,18
20231219,115400,42895570,8730,8720,8730,8720,23
20231219,115300,42694840,8730,8720,8730,8720,17
20231219,115200,42546440,8720,8720,8720,8720,1
20231219,115100,42537720,8710,8720,8720,8710,48
20231219,115000,42119240,8720,8730,8740,8720,33
20231219,114900,41831100,8730,8720,8730,8720,11
20231219,114800,41735080,8710,8710,8710,8710,0
20231219,114700,41735080,8710,8730,8740,8710,115
20231219,114600,40730390,8720,8720,8740,8720,12
20231219,114500,40625600,8730,8720,8730,8720,18
20231219,114400,40468470,8720,8720,8720,8710,28
20231219,114300,40224320,8720,8720,8720,8710,30
20231219,114200,39962820,8710,8710,8710,8710,1
20231219,114100,39954110,8730,8720,8730,8720,18
20231219,114000,39796980,8720,8720,8730,8720,28
20231219,113900,39552660,8720,8720,8720,8710,27
20231219,113800,39317280,8710,8710,8710,8710,1
20231219,113700,39308570,8720,8730,8730,8720,23
20231219,113600,39107840,8720,8720,8720,8720,10
20231219,113500,39020640,8710,8710,8710,8710,1
20231219,113400,39011930,8700,8700,8700,8700,0
20231219,113300,39011930,8700,8700,8700,8700,1
20231219,113200,39003230,8690,8690,8690,8690,0
20231219,113100,39003230,8690,8710,8710,8690,72
20231219,113000,38377300,8720,8720,8720,8720,18
20231219,112900,38220340,8720,8710,8720,8710,28
20231219,112800,37976290,8710,8720,8720,8710,43
20231219,112700,37601420,8710,8710,8720,8710,26
20231219,112600,37374800,8700,8700,8700,8700,0
20231219,112500,37374800,8700,8700,8700,8700,0
20231219,112400,37374800,8700,8710,8720,8700,18
20231219,112300,37217910,8710,8710,8710,8700,49
20231219,112200,36791220,8710,8700,8710,8700,18
20231219,112100,36634450,8700,8710,8710,8700,26
20231219,112000,36408080,8710,8700,8710,8700,18
20231219,111900,36251310,8690,8690,8690,8690,0
20231219,111800,36251310,8690,8690,8690,8690,1
20231219,111700,36242620,8680,8680,8680,8680,0
20231219,111600,36242620,8680,8680,8680,8680,0
20231219,111500,36242620,8680,8680,8680,8680,0
20231219,111400,36242620,8680,8680,8680,8680,0
20231219,111300,36242620,8680,8680,8680,8680,0
20231219,111200,36242620,8680,8680,8680,8680,0
20231219,111100,36242620,8680,8680,8680,8680,0
20231219,111000,36242620,8680,8700,8700,8680,24
20231219,110900,36033960,8690,8690,8690,8690,0
20231219,110800,36033960,8690,8700,8700,8680,200
20231219,110700,34295100,8690,8690,8690,8690,0
20231219,110600,34295100,8690,8690,8690,8690,0
20231219,110500,34295100,8690,8690,8690,8690,0
20231219,110400,34295100,8690,8690,8690,8690,0
20231219,110300,34295100,8690,8690,8690,8690,0
20231219,110200,34295100,8690,8690,8690,8690,0
20231219,110100,34295100,8690,8690,8690,8690,0
20231219,110000,34295100,8690,8710,8710,8690,24
20231219,105900,34086200,8710,8710,8710,8690,42
20231219,105800,33720540,8710,8710,8710,8710,16
20231219,105700,33581180,8700,8710,8710,8700,28
20231219,105600,33337410,8710,8700,8710,8700,23
20231219,105500,33137140,8690,8690,8690,8690,1
20231219,105400,33128450,8680,8680,8680,8680,0
20231219,105300,33128450,8680,8710,8710,8680,43
20231219,105200,32754190,8670,8670,8670,8670,0
20231219,105100,32754190,8670,8670,8670,8670,0
20231219,105000,32754190,8670,8670,8670,8670,0
20231219,104900,32754190,8670,8670,8670,8670,0
20231219,104800,32754190,8670,8670,8670,8670,0
20231219,104700,32754190,8670,8670,8670,8670,0
20231219,104600,32754190,8670,8670,8670,8670,0
20231219,104500,32754190,8670,8670,8670,8670,0
20231219,104400,32754190,8670,8670,8670,8670,0
20231219,104300,32754190,8670,8670,8670,8670,0
20231219,104200,32754190,8670,8670,8670,8670,5
20231219,104100,32710840,8660,8660,8660,8660,0
20231219,104000,32710840,8660,8660,8660,8660,0
20231219,103900,32710840,8660,8660,8660,8660,0
20231219,103800,32710840,8660,8710,8710,8660,27
20231219,103700,32476170,8710,8710,8710,8710,16
20231219,103600,32336810,8720,8700,8720,8660,84
20231219,103500,31608350,8690,8690,8690,8690,17
20231219,103400,31460620,8680,8670,8680,8670,384
20231219,103300,28131170,8660,8660,8660,8660,0
20231219,103200,28131170,8660,8660,8660,8660,0
20231219,103100,28131170,8660,8660,8660,8660,0
20231219,103000,28131170,8660,8660,8660,8660,0
20231219,102900,28131170,8660,8660,8660,8660,0
20231219,102800,28131170,8660,8660,8660,8660,0
20231219,102700,28131170,8660,8660,8660,8660,148
20231219,102600,26849490,8680,8680,8680,8680,17
20231219,102500,26701930,8670,8670,8670,8670,17
20231219,102400,26554540,8660,8710,8710,8660,316
20231219,102300,23813120,8710,8700,8710,8700,496
20231219,102200,19497750,8700,8750,8750,8700,319
20231219,102100,16711500,8740,8750,8750,8740,23
20231219,102000,16510310,8750,8750,8750,8750,16
20231219,101900,16370310,8740,8750,8760,8740,25
20231219,101800,16151480,8750,8750,8750,8750,17
20231219,101700,16002730,8740,8760,8770,8740,20
20231219,101600,15827410,8770,8760,8770,8760,16
20231219,101500,15687230,8760,8760,8760,8760,17
20231219,101400,15538310,8760,8770,8770,8760,18
20231219,101300,15380620,8770,8770,8770,8770,17
20231219,101200,15231530,8770,8760,8770,8760,16
20231219,101100,15091310,8770,8770,8770,8770,17
20231219,101000,14942220,8770,8770,8770,8770,17
20231219,100900,14793130,8760,8770,8770,8760,26
20231219,100800,14565200,8770,8760,8770,8760,21
20231219,100700,14381120,8750,8770,8770,8750,18
20231219,100600,14223300,8770,8760,8770,8760,17
20231219,100500,14074340,8760,8760,8760,8760,22
20231219,100400,13881620,8760,8760,8760,8760,17
20231219,100300,13732700,8760,8760,8760,8760,16
20231219,100200,13592540,8760,8760,8760,8760,17
20231219,100100,13443620,8760,8760,8760,8760,17
20231219,100000,13294700,8760,8760,8760,8760,17
20231219,095900,13145780,8760,8760,8760,8760,16
20231219,095800,13005620,8760,8760,8760,8760,17
20231219,095700,12856700,8760,8760,8760,8760,50
20231219,095600,12418700,8750,8750,8750,8750,0
20231219,095500,12418700,8750,8750,8750,8750,0
20231219,095400,12418700,8750,8750,8750,8750,14
20231219,095300,12296200,8740,8740,8740,8740,3
20231219,095200,12269980,8730,8730,8730,8730,2
20231219,095100,12252520,8720,8720,8720,8720,37
20231219,095000,11929880,8700,8710,8710,8700,500
20231219,094900,7575880,8710,8710,8710,8710,1
20231219,094800,7567170,8700,8720,8720,8700,31
20231219,094700,7297120,8720,8710,8720,8710,28
20231219,094600,7053070,8710,8710,8710,8710,4
20231219,094500,7018230,8700,8700,8710,8700,23
20231219,094400,6817960,8700,8700,8700,8680,147
20231219,094300,5539160,8700,8700,8700,8700,1
20231219,094200,5530460,8670,8670,8670,8670,0
20231219,094100,5530460,8670,8670,8670,8670,0
20231219,094000,5530460,8670,8670,8670,8670,0
20231219,093900,5530460,8670,8670,8670,8670,0
20231219,093800,5530460,8670,8670,8670,8670,0
20231219,093700,5530460,8670,8670,8670,8670,0
20231219,093600,5530460,8670,8670,8670,8670,0
20231219,093500,5530460,8670,8670,8670,8670,0
20231219,093400,5530460,8670,8710,8710,8670,40
20231219,093300,5182850,8710,8700,8710,8700,18
20231219,093200,5026120,8670,8670,8670,8670,0
20231219,093100,5026120,8670,8700,8700,8670,18
20231219,093000,4869550,8690,8690,8690,8690,22
20231219,092900,4678370,8660,8660,8660,8660,0
20231219,092800,4678370,8660,8660,8660,8660,0
20231219,092700,4678370,8660,8660,8660,8660,0
20231219,092600,4678370,8660,8660,8660,8660,0
20231219,092500,4678370,8660,8660,8660,8660,0
20231219,092400,4678370,8660,8660,8660,8660,9
20231219,092300,4600430,8650,8650,8650,8650,0
20231219,092200,4600430,8650,8650,8650,8650,0
20231219,092100,4600430,8650,8650,8650,8650,0
20231219,092000,4600430,8650,8660,8660,8650,4
20231219,091900,4565820,8640,8640,8640,8640,0
20231219,091800,4565820,8640,8650,8650,8640,152
20231219,091700,3251200,8640,8640,8640,8640,0
20231219,091600,3251200,8640,8640,8640,8640,0
20231219,091500,3251200,8640,8640,8640,8640,0
20231219,091400,3251200,8640,8640,8640,8640,0
20231219,091300,3251200,8640,8640,8640,8640,0
20231219,091200,3251200,8640,8640,8640,8640,0
20231219,091100,3251200,8640,8640,8640,8640,0
20231219,091000,3251200,8640,8700,8700,8640,144
20231219,090900,2001780,8690,8690,8690,8690,15
20231219,090800,1871430,8680,8680,8680,8680,5
20231219,090700,1828030,8670,8670,8670,8670,0
20231219,090600,1828030,8670,8670,8670,8670,0
20231219,090500,1828030,8670,8670,8670,8670,5
20231219,090400,1784680,8660,8660,8660,8660,0
20231219,090300,1784680,8660,8700,8700,8660,67
20231219,090200,1203780,8700,8710,8710,8700,24
20231219,090100,994970,8650,8700,8700,8650,19
20231219,090000,830400,8650,8650,8650,8650,96