KissMeData/123860/min/candle-20231220.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231220,201200,349054100,20950,20950,20950,20950,251
20231220,201100,349054100,20950,20950,20950,20950,0
20231220,201000,349054100,20950,20950,20950,20950,0
20231220,200900,349054100,20950,20950,20950,20950,0
20231220,200800,349054100,20950,20950,20950,20950,0
20231220,200700,349054100,20950,20950,20950,20950,0
20231220,200600,349054100,20950,20950,20950,20950,0
20231220,200500,349054100,20950,20950,20950,20950,0
20231220,200400,349054100,20950,20950,20950,20950,0
20231220,200300,349054100,20950,20950,20950,20950,0
20231220,200200,349054100,20950,20950,20950,20950,0
20231220,200100,349054100,20950,20950,20950,20950,0
20231220,200000,349054100,20950,20950,20950,20950,0
20231220,195900,349054100,20950,20950,20950,20950,0
20231220,195800,349054100,20950,20950,20950,20950,0
20231220,195700,349054100,20950,20950,20950,20950,0
20231220,195600,349054100,20950,20950,20950,20950,0
20231220,195500,349054100,20950,20950,20950,20950,0
20231220,195400,349054100,20950,20950,20950,20950,0
20231220,195300,349054100,20950,20950,20950,20950,0
20231220,195200,349054100,20950,20950,20950,20950,0
20231220,195100,349054100,20950,20950,20950,20950,0
20231220,195000,349054100,20950,20950,20950,20950,0
20231220,194900,349054100,20950,20950,20950,20950,0
20231220,194800,349054100,20950,20950,20950,20950,0
20231220,194700,349054100,20950,20950,20950,20950,0
20231220,194600,349054100,20950,20950,20950,20950,0
20231220,194500,349054100,20950,20950,20950,20950,0
20231220,194400,349054100,20950,20950,20950,20950,0
20231220,194300,349054100,20950,20950,20950,20950,0
20231220,194200,349054100,20950,20950,20950,20950,251
20231220,194100,349054100,20950,20950,20950,20950,0
20231220,194000,349054100,20950,20950,20950,20950,0
20231220,193900,349054100,20950,20950,20950,20950,0
20231220,193800,349054100,20950,20950,20950,20950,0
20231220,193700,349054100,20950,20950,20950,20950,0
20231220,193600,349054100,20950,20950,20950,20950,0
20231220,193500,349054100,20950,20950,20950,20950,0
20231220,193400,349054100,20950,20950,20950,20950,0
20231220,193300,349054100,20950,20950,20950,20950,0
20231220,193200,349054100,20950,20950,20950,20950,0
20231220,193100,349054100,20950,20950,20950,20950,0
20231220,193000,349054100,20950,20950,20950,20950,0
20231220,192900,349054100,20950,20950,20950,20950,0
20231220,192800,349054100,20950,20950,20950,20950,0
20231220,192700,349054100,20950,20950,20950,20950,0
20231220,192600,349054100,20950,20950,20950,20950,0
20231220,192500,349054100,20950,20950,20950,20950,0
20231220,192400,349054100,20950,20950,20950,20950,0
20231220,192300,349054100,20950,20950,20950,20950,0
20231220,192200,349054100,20950,20950,20950,20950,0
20231220,192100,349054100,20950,20950,20950,20950,0
20231220,192000,349054100,20950,20950,20950,20950,0
20231220,191900,349054100,20950,20950,20950,20950,0
20231220,191800,349054100,20950,20950,20950,20950,0
20231220,191700,349054100,20950,20950,20950,20950,0
20231220,191600,349054100,20950,20950,20950,20950,0
20231220,191500,349054100,20950,20950,20950,20950,0
20231220,191400,349054100,20950,20950,20950,20950,0
20231220,191300,349054100,20950,20950,20950,20950,0
20231220,191200,349054100,20950,20950,20950,20950,251
20231220,191100,349054100,20950,20950,20950,20950,0
20231220,191000,349054100,20950,20950,20950,20950,0
20231220,190900,349054100,20950,20950,20950,20950,0
20231220,190800,349054100,20950,20950,20950,20950,0
20231220,190700,349054100,20950,20950,20950,20950,0
20231220,190600,349054100,20950,20950,20950,20950,0
20231220,190500,349054100,20950,20950,20950,20950,0
20231220,190400,349054100,20950,20950,20950,20950,0
20231220,190300,349054100,20950,20950,20950,20950,0
20231220,190200,349054100,20950,20950,20950,20950,0
20231220,190100,349054100,20950,20950,20950,20950,0
20231220,190000,349054100,20950,20950,20950,20950,0
20231220,185900,349054100,20950,20950,20950,20950,0
20231220,185800,349054100,20950,20950,20950,20950,0
20231220,185700,349054100,20950,20950,20950,20950,0
20231220,185600,349054100,20950,20950,20950,20950,0
20231220,185500,349054100,20950,20950,20950,20950,0
20231220,185400,349054100,20950,20950,20950,20950,0
20231220,185300,349054100,20950,20950,20950,20950,0
20231220,185200,349054100,20950,20950,20950,20950,0
20231220,185100,349054100,20950,20950,20950,20950,0
20231220,185000,349054100,20950,20950,20950,20950,0
20231220,184900,349054100,20950,20950,20950,20950,0
20231220,184800,349054100,20950,20950,20950,20950,0
20231220,184700,349054100,20950,20950,20950,20950,0
20231220,184600,349054100,20950,20950,20950,20950,0
20231220,184500,349054100,20950,20950,20950,20950,0
20231220,184400,349054100,20950,20950,20950,20950,0
20231220,184300,349054100,20950,20950,20950,20950,0
20231220,184200,349054100,20950,20950,20950,20950,251
20231220,184100,349054100,20950,20950,20950,20950,0
20231220,184000,349054100,20950,20950,20950,20950,0
20231220,183900,349054100,20950,20950,20950,20950,0
20231220,183800,349054100,20950,20950,20950,20950,0
20231220,183700,349054100,20950,20950,20950,20950,0
20231220,183600,349054100,20950,20950,20950,20950,0
20231220,183500,349054100,20950,20950,20950,20950,0
20231220,183400,349054100,20950,20950,20950,20950,0
20231220,183300,349054100,20950,20950,20950,20950,0
20231220,183200,349054100,20950,20950,20950,20950,0
20231220,183100,349054100,20950,20950,20950,20950,0
20231220,183000,349054100,20950,20950,20950,20950,0
20231220,182900,349054100,20950,20950,20950,20950,0
20231220,182800,349054100,20950,20950,20950,20950,0
20231220,182700,349054100,20950,20950,20950,20950,0
20231220,182600,349054100,20950,20950,20950,20950,0
20231220,182500,349054100,20950,20950,20950,20950,0
20231220,182400,349054100,20950,20950,20950,20950,0
20231220,182300,349054100,20950,20950,20950,20950,0
20231220,182200,349054100,20950,20950,20950,20950,0
20231220,182100,349054100,20950,20950,20950,20950,0
20231220,182000,349054100,20950,20950,20950,20950,0
20231220,181900,349054100,20950,20950,20950,20950,0
20231220,181800,349054100,20950,20950,20950,20950,0
20231220,181700,349054100,20950,20950,20950,20950,0
20231220,181600,349054100,20950,20950,20950,20950,0
20231220,181500,349054100,20950,20950,20950,20950,0
20231220,181400,349054100,20950,20950,20950,20950,0
20231220,181300,349054100,20950,20950,20950,20950,0
20231220,181200,349054100,20950,20950,20950,20950,251
20231220,181100,349054100,20950,20950,20950,20950,0
20231220,181000,349054100,20950,20950,20950,20950,0
20231220,180900,349054100,20950,20950,20950,20950,0
20231220,180800,349054100,20950,20950,20950,20950,0
20231220,180700,349054100,20950,20950,20950,20950,0
20231220,180600,349054100,20950,20950,20950,20950,0
20231220,180500,349054100,20950,20950,20950,20950,0
20231220,180400,349054100,20950,20950,20950,20950,0
20231220,180300,349054100,20950,20950,20950,20950,0
20231220,180200,349054100,20950,20950,20950,20950,0
20231220,180100,349054100,20950,20950,20950,20950,0
20231220,180000,349054100,20950,20950,20950,20950,0
20231220,175900,349054100,20950,20950,20950,20950,0
20231220,175800,349054100,20950,20950,20950,20950,0
20231220,175700,349054100,20950,20950,20950,20950,0
20231220,175600,349054100,20950,20950,20950,20950,0
20231220,175500,349054100,20950,20950,20950,20950,0
20231220,175400,349054100,20950,20950,20950,20950,0
20231220,175300,349054100,20950,20950,20950,20950,0
20231220,175200,349054100,20950,20950,20950,20950,0
20231220,175100,349054100,20950,20950,20950,20950,0
20231220,175000,349054100,20950,20950,20950,20950,0
20231220,174900,349054100,20950,20950,20950,20950,0
20231220,174800,349054100,20950,20950,20950,20950,0
20231220,174700,349054100,20950,20950,20950,20950,0
20231220,174600,349054100,20950,20950,20950,20950,0
20231220,174500,349054100,20950,20950,20950,20950,0
20231220,174400,349054100,20950,20950,20950,20950,0
20231220,174300,349054100,20950,20950,20950,20950,0
20231220,174200,349054100,20950,20950,20950,20950,251
20231220,174100,349054100,20950,20950,20950,20950,0
20231220,174000,349054100,20950,20950,20950,20950,0
20231220,173900,349054100,20950,20950,20950,20950,0
20231220,173800,349054100,20950,20950,20950,20950,0
20231220,173700,349054100,20950,20950,20950,20950,0
20231220,173600,349054100,20950,20950,20950,20950,0
20231220,173500,349054100,20950,20950,20950,20950,0
20231220,173400,349054100,20950,20950,20950,20950,0
20231220,173300,349054100,20950,20950,20950,20950,0
20231220,173200,349054100,20950,20950,20950,20950,0
20231220,173100,349054100,20950,20950,20950,20950,0
20231220,173000,349054100,20950,20950,20950,20950,0
20231220,172900,349054100,20950,20950,20950,20950,0
20231220,172800,349054100,20950,20950,20950,20950,0
20231220,172700,349054100,20950,20950,20950,20950,0
20231220,172600,349054100,20950,20950,20950,20950,0
20231220,172500,349054100,20950,20950,20950,20950,0
20231220,172400,349054100,20950,20950,20950,20950,0
20231220,172300,349054100,20950,20950,20950,20950,0
20231220,172200,349054100,20950,20950,20950,20950,0
20231220,172100,349054100,20950,20950,20950,20950,0
20231220,172000,349054100,20950,20950,20950,20950,0
20231220,171900,349054100,20950,20950,20950,20950,0
20231220,171800,349054100,20950,20950,20950,20950,0
20231220,171700,349054100,20950,20950,20950,20950,0
20231220,171600,349054100,20950,20950,20950,20950,0
20231220,171500,349054100,20950,20950,20950,20950,0
20231220,171400,349054100,20950,20950,20950,20950,0
20231220,171300,349054100,20950,20950,20950,20950,0
20231220,171200,349054100,20950,20950,20950,20950,251
20231220,171100,349054100,20950,20950,20950,20950,0
20231220,171000,349054100,20950,20950,20950,20950,0
20231220,170900,349054100,20950,20950,20950,20950,0
20231220,170800,349054100,20950,20950,20950,20950,0
20231220,170700,349054100,20950,20950,20950,20950,0
20231220,170600,349054100,20950,20950,20950,20950,0
20231220,170500,349054100,20950,20950,20950,20950,0
20231220,170400,349054100,20950,20950,20950,20950,0
20231220,170300,349054100,20950,20950,20950,20950,0
20231220,170200,349054100,20950,20950,20950,20950,0
20231220,170100,349054100,20950,20950,20950,20950,0
20231220,170000,349054100,20950,20950,20950,20950,0
20231220,165900,349054100,20950,20950,20950,20950,0
20231220,165800,349054100,20950,20950,20950,20950,0
20231220,165700,349054100,20950,20950,20950,20950,0
20231220,165600,349054100,20950,20950,20950,20950,0
20231220,165500,349054100,20950,20950,20950,20950,0
20231220,165400,349054100,20950,20950,20950,20950,0
20231220,165300,349054100,20950,20950,20950,20950,0
20231220,165200,349054100,20950,20950,20950,20950,0
20231220,165100,349054100,20950,20950,20950,20950,0
20231220,165000,349054100,20950,20950,20950,20950,0
20231220,164900,349054100,20950,20950,20950,20950,0
20231220,164800,349054100,20950,20950,20950,20950,0
20231220,164700,349054100,20950,20950,20950,20950,0
20231220,164600,349054100,20950,20950,20950,20950,0
20231220,164500,349054100,20950,20950,20950,20950,0
20231220,164400,349054100,20950,20950,20950,20950,0
20231220,164300,349054100,20950,20950,20950,20950,0
20231220,164200,349054100,20950,20950,20950,20950,251
20231220,164100,349054100,20950,20950,20950,20950,0
20231220,164000,349054100,20950,20950,20950,20950,0
20231220,163900,349054100,20950,20950,20950,20950,0
20231220,163800,349054100,20950,20950,20950,20950,0
20231220,163700,349054100,20950,20950,20950,20950,0
20231220,163600,349054100,20950,20950,20950,20950,0
20231220,163500,349054100,20950,20950,20950,20950,0
20231220,163400,349054100,20950,20950,20950,20950,0
20231220,163300,349054100,20950,20950,20950,20950,0
20231220,163200,349054100,20950,20950,20950,20950,0
20231220,163100,349054100,20950,20950,20950,20950,0
20231220,163000,349054100,20950,20950,20950,20950,0
20231220,162900,349054100,20950,20950,20950,20950,0
20231220,162800,349054100,20950,20950,20950,20950,0
20231220,162700,349054100,20950,20950,20950,20950,0
20231220,162600,349054100,20950,20950,20950,20950,0
20231220,162500,349054100,20950,20950,20950,20950,0
20231220,162400,349054100,20950,20950,20950,20950,0
20231220,162300,349054100,20950,20950,20950,20950,0
20231220,162200,349054100,20950,20950,20950,20950,0
20231220,162100,349054100,20950,20950,20950,20950,0
20231220,162000,349054100,20950,20950,20950,20950,0
20231220,161900,349054100,20950,20950,20950,20950,0
20231220,161800,349054100,20950,20950,20950,20950,0
20231220,161700,349054100,20950,20950,20950,20950,0
20231220,161600,349054100,20950,20950,20950,20950,0
20231220,161500,349054100,20950,20950,20950,20950,0
20231220,161400,349054100,20950,20950,20950,20950,0
20231220,161300,349054100,20950,20950,20950,20950,0
20231220,161200,349054100,20950,20950,20950,20950,251
20231220,161100,349054100,20950,20950,20950,20950,0
20231220,161000,349054100,20950,20950,20950,20950,0
20231220,160900,349054100,20950,20950,20950,20950,0
20231220,160800,349054100,20950,20950,20950,20950,0
20231220,160700,349054100,20950,20950,20950,20950,0
20231220,160600,349054100,20950,20950,20950,20950,0
20231220,160500,349054100,20950,20950,20950,20950,0
20231220,160400,349054100,20950,20950,20950,20950,0
20231220,160300,349054100,20950,20950,20950,20950,0
20231220,160200,349054100,20950,20950,20950,20950,0
20231220,160100,349054100,20950,20950,20950,20950,0
20231220,160000,349054100,20950,20950,20950,20950,0
20231220,155900,349054100,20950,20950,20950,20950,0
20231220,155800,349054100,20950,20950,20950,20950,0
20231220,155700,349054100,20950,20950,20950,20950,0
20231220,155600,349054100,20950,20950,20950,20950,0
20231220,155500,349054100,20950,20950,20950,20950,0
20231220,155400,349054100,20950,20950,20950,20950,0
20231220,155300,349054100,20950,20950,20950,20950,0
20231220,155200,349054100,20950,20950,20950,20950,0
20231220,155100,349054100,20950,20950,20950,20950,0
20231220,155000,349054100,20950,20950,20950,20950,0
20231220,154900,349054100,20950,20950,20950,20950,0
20231220,154800,349054100,20950,20950,20950,20950,0
20231220,154700,349054100,20950,20950,20950,20950,0
20231220,154600,349054100,20950,20950,20950,20950,0
20231220,154500,349054100,20950,20950,20950,20950,0
20231220,154400,349054100,20950,20950,20950,20950,0
20231220,154300,349054100,20950,20950,20950,20950,0
20231220,154200,349054100,20950,20950,20950,20950,251
20231220,154100,349054100,20950,20950,20950,20950,0
20231220,154000,349054100,20950,20950,20950,20950,0
20231220,153900,349054100,20950,20950,20950,20950,0
20231220,153800,349054100,20950,20950,20950,20950,0
20231220,153700,349054100,20950,20950,20950,20950,0
20231220,153600,349054100,20950,20950,20950,20950,0
20231220,153500,349054100,20950,20950,20950,20950,0
20231220,153400,349054100,20950,20950,20950,20950,0
20231220,153300,349054100,20950,20950,20950,20950,0
20231220,153200,349054100,20950,20950,20950,20950,0
20231220,153100,349054100,20950,20950,20950,20950,0
20231220,153000,349054100,20950,20950,20950,20950,251
20231220,152900,343795650,20850,20850,20850,20850,0
20231220,152800,343795650,20850,20850,20850,20850,0
20231220,152700,343795650,20850,20850,20850,20850,0
20231220,152600,343795650,20850,20850,20850,20850,0
20231220,152500,343795650,20850,20850,20850,20850,0
20231220,152400,343795650,20850,20850,20850,20850,0
20231220,152300,343795650,20850,20850,20850,20850,0
20231220,152200,343795650,20850,20850,20850,20850,0
20231220,152100,343795650,20850,20850,20850,20850,0
20231220,152000,343795650,20850,20850,20850,20850,0
20231220,151900,343795650,20850,20850,20850,20800,139
20231220,151800,340898350,20850,20850,20850,20850,13
20231220,151700,340627300,20850,20800,20850,20800,18
20231220,151600,340252150,20800,20800,20800,20800,27
20231220,151500,339690550,20800,20800,20800,20800,106
20231220,151400,337485750,20800,20800,20800,20800,7
20231220,151300,337340150,20800,20800,20800,20800,148
20231220,151200,334261750,20800,20800,20800,20800,0
20231220,151100,334261750,20800,20800,20800,20800,265
20231220,151000,328749750,20800,20800,20800,20800,0
20231220,150900,328749750,20800,20800,20800,20800,0
20231220,150800,328749750,20800,20800,20800,20800,0
20231220,150700,328749750,20800,20800,20800,20800,0
20231220,150600,328749750,20800,20850,20850,20800,100
20231220,150500,326669700,20850,20850,20850,20850,0
20231220,150400,326669700,20850,20850,20850,20850,9
20231220,150300,326482050,20850,20850,20850,20850,40
20231220,150200,325648050,20850,20850,20850,20850,0
20231220,150100,325648050,20850,20850,20850,20850,20
20231220,150000,325231050,20800,20800,20800,20800,0
20231220,145900,325231050,20800,20800,20800,20800,0
20231220,145800,325231050,20800,20800,20800,20800,200
20231220,145700,321071050,20850,20850,20850,20850,0
20231220,145600,321071050,20850,20850,20850,20850,0
20231220,145500,321071050,20850,20850,20850,20850,0
20231220,145400,321071050,20850,20850,20850,20850,0
20231220,145300,321071050,20850,20850,20850,20850,0
20231220,145200,321071050,20850,20850,20850,20850,0
20231220,145100,321071050,20850,20850,20850,20850,26
20231220,145000,320528950,20850,20850,20850,20850,24
20231220,144900,320028550,20850,20850,20850,20850,0
20231220,144800,320028550,20850,20850,20850,20850,131
20231220,144700,317297200,20750,20750,20750,20750,345
20231220,144600,310138450,20750,20750,20750,20750,50
20231220,144500,309100950,20750,20800,20800,20750,1647
20231220,144400,274846350,20800,20850,20850,20800,517
20231220,144300,264068600,20850,20850,20850,20850,28
20231220,144200,263484800,20850,20850,20850,20850,0
20231220,144100,263484800,20850,20850,20850,20850,0
20231220,144000,263484800,20850,20850,20850,20850,0
20231220,143900,263484800,20850,20850,20850,20850,0
20231220,143800,263484800,20850,20850,20850,20850,1262
20231220,143700,237172100,20850,20850,20850,20850,70
20231220,143600,235712600,20850,20850,20850,20850,0
20231220,143500,235712600,20850,20900,20900,20850,292
20231220,143400,229611950,20900,20900,20900,20900,0
20231220,143300,229611950,20900,20900,20900,20900,0
20231220,143200,229611950,20900,20900,20900,20900,0
20231220,143100,229611950,20900,20900,20900,20900,0
20231220,143000,229611950,20900,20900,20900,20900,0
20231220,142900,229611950,20900,20900,20900,20900,0
20231220,142800,229611950,20900,20900,20900,20900,0
20231220,142700,229611950,20900,20900,20900,20900,0
20231220,142600,229611950,20900,20900,20900,20900,5
20231220,142500,229507450,20900,20900,20900,20900,0
20231220,142400,229507450,20900,20900,20900,20900,5
20231220,142300,229402950,20900,20900,20900,20900,0
20231220,142200,229402950,20900,20900,20900,20900,0
20231220,142100,229402950,20900,20900,20900,20900,0
20231220,142000,229402950,20900,20900,20900,20900,826
20231220,141900,212139550,20900,20900,20900,20900,0
20231220,141800,212139550,20900,20900,20900,20900,0
20231220,141700,212139550,20900,20900,20900,20900,0
20231220,141600,212139550,20900,20900,20900,20900,0
20231220,141500,212139550,20900,20900,20900,20900,0
20231220,141400,212139550,20900,20900,20900,20900,15
20231220,141300,211826050,20850,20850,20850,20850,0
20231220,141200,211826050,20850,20850,20850,20850,0
20231220,141100,211826050,20850,20850,20850,20850,0
20231220,141000,211826050,20850,20850,20850,20850,0
20231220,140900,211826050,20850,20850,20850,20850,0
20231220,140800,211826050,20850,20850,20850,20850,1
20231220,140700,211805200,20850,20850,20850,20850,0
20231220,140600,211805200,20850,20900,20900,20850,132
20231220,140500,209047850,20900,20900,20900,20900,0
20231220,140400,209047850,20900,20900,20900,20850,455
20231220,140300,199541100,20900,20900,20900,20900,0
20231220,140200,199541100,20900,20900,20900,20900,0
20231220,140100,199541100,20900,20900,20900,20900,0
20231220,140000,199541100,20900,20900,20900,20900,0
20231220,135900,199541100,20900,20900,20900,20900,0
20231220,135800,199541100,20900,20900,20900,20900,0
20231220,135700,199541100,20900,20900,20900,20900,5
20231220,135600,199436600,21000,21000,21000,21000,0
20231220,135500,199436600,21000,21000,21000,21000,0
20231220,135400,199436600,21000,21000,21000,21000,0
20231220,135300,199436600,21000,21000,21000,21000,0
20231220,135200,199436600,21000,21000,21000,21000,0
20231220,135100,199436600,21000,21000,21000,21000,50
20231220,135000,198386600,20900,20900,20900,20900,0
20231220,134900,198386600,20900,20950,20950,20900,501
20231220,134800,187891900,20900,20900,20900,20900,0
20231220,134700,187891900,20900,20900,20900,20900,0
20231220,134600,187891900,20900,20900,20900,20900,18
20231220,134500,187515700,20950,20950,20950,20950,0
20231220,134400,187515700,20950,20950,20950,20950,0
20231220,134300,187515700,20950,20950,20950,20950,0
20231220,134200,187515700,20950,20950,20950,20950,0
20231220,134100,187515700,20950,20950,20950,20950,0
20231220,134000,187515700,20950,20950,20950,20950,0
20231220,133900,187515700,20950,20950,20950,20950,0
20231220,133800,187515700,20950,20950,20950,20950,0
20231220,133700,187515700,20950,20950,20950,20950,0
20231220,133600,187515700,20950,20950,20950,20950,1
20231220,133500,187494750,20900,20900,20900,20900,0
20231220,133400,187494750,20900,20900,20900,20900,0
20231220,133300,187494750,20900,20900,20900,20900,0
20231220,133200,187494750,20900,20900,20900,20900,0
20231220,133100,187494750,20900,20900,20900,20900,0
20231220,133000,187494750,20900,20900,20900,20900,0
20231220,132900,187494750,20900,20900,20900,20900,3
20231220,132800,187432050,20900,20900,20900,20900,0
20231220,132700,187432050,20900,20900,20900,20900,20
20231220,132600,187014050,20950,20950,20950,20950,0
20231220,132500,187014050,20950,20950,20950,20950,0
20231220,132400,187014050,20950,20950,20950,20950,0
20231220,132300,187014050,20950,20950,20950,20950,4
20231220,132200,186930250,20900,20900,20900,20900,1
20231220,132100,186909350,20900,20900,20900,20900,0
20231220,132000,186909350,20900,20900,20900,20900,0
20231220,131900,186909350,20900,20900,20900,20900,20
20231220,131800,186491350,20900,20900,20900,20900,0
20231220,131700,186491350,20900,20900,20900,20900,0
20231220,131600,186491350,20900,20900,20900,20900,0
20231220,131500,186491350,20900,20900,20900,20900,0
20231220,131400,186491350,20900,20900,20900,20900,0
20231220,131300,186491350,20900,20900,20900,20900,0
20231220,131200,186491350,20900,20900,20900,20900,20
20231220,131100,186073350,20900,20900,20900,20900,20
20231220,131000,185655350,20900,20900,20900,20900,20
20231220,130900,185237350,20900,20900,20900,20900,0
20231220,130800,185237350,20900,20900,20900,20900,0
20231220,130700,185237350,20900,20900,20900,20900,0
20231220,130600,185237350,20900,20900,20900,20900,0
20231220,130500,185237350,20900,20900,20900,20900,41
20231220,130400,184380450,20900,20900,20900,20900,0
20231220,130300,184380450,20900,20900,20900,20900,21
20231220,130200,183941550,20850,20850,20850,20850,13
20231220,130100,183670500,20850,20850,20850,20850,0
20231220,130000,183670500,20850,20850,20850,20850,0
20231220,125900,183670500,20850,20850,20850,20850,0
20231220,125800,183670500,20850,20850,20850,20850,1
20231220,125700,183649650,20850,20850,20850,20850,13
20231220,125600,183378600,20850,20850,20850,20850,113
20231220,125500,181022550,20850,20850,20850,20850,0
20231220,125400,181022550,20850,20850,20850,20850,13
20231220,125300,180751500,20850,20850,20850,20850,0
20231220,125200,180751500,20850,20900,20900,20850,65
20231220,125100,179393900,20850,20850,20850,20850,0
20231220,125000,179393900,20850,20850,20850,20850,13
20231220,124900,179122850,20850,20850,20850,20850,100
20231220,124800,177037850,20950,20950,20950,20950,1
20231220,124700,177016900,20850,20950,21000,20850,562
20231220,124600,165273700,21000,21100,21100,20900,986
20231220,124500,144637250,21000,21000,21000,21000,5
20231220,124400,144532250,21000,21000,21000,21000,4
20231220,124300,144448250,20950,21000,21000,20950,462
20231220,124200,134747600,21000,21000,21000,21000,0
20231220,124100,134747600,21000,21000,21000,21000,0
20231220,124000,134747600,21000,21000,21000,21000,0
20231220,123900,134747600,21000,21050,21050,21000,128
20231220,123800,132059500,21150,21150,21150,21150,0
20231220,123700,132059500,21150,21150,21150,21150,0
20231220,123600,132059500,21150,21150,21150,21150,0
20231220,123500,132059500,21150,21150,21150,21150,0
20231220,123400,132059500,21150,21150,21150,21150,0
20231220,123300,132059500,21150,21150,21150,21150,0
20231220,123200,132059500,21150,21150,21150,21150,1
20231220,123100,132038350,21050,21100,21150,21050,5
20231220,123000,131932950,21100,21050,21150,21000,20
20231220,122900,131512300,21150,21150,21150,21150,0
20231220,122800,131512300,21150,21150,21150,21150,0
20231220,122700,131512300,21150,21150,21150,21150,0
20231220,122600,131512300,21150,21150,21150,21150,0
20231220,122500,131512300,21150,21150,21150,21150,0
20231220,122400,131512300,21150,21150,21150,21150,0
20231220,122300,131512300,21150,21150,21150,21150,0
20231220,122200,131512300,21150,21150,21150,21150,0
20231220,122100,131512300,21150,21150,21150,21150,0
20231220,122000,131512300,21150,21150,21150,21150,0
20231220,121900,131512300,21150,21150,21150,21150,0
20231220,121800,131512300,21150,21000,21150,21000,25
20231220,121700,130986400,21000,21000,21000,21000,0
20231220,121600,130986400,21000,21000,21000,21000,0
20231220,121500,130986400,21000,21000,21000,21000,0
20231220,121400,130986400,21000,21000,21000,21000,0
20231220,121300,130986400,21000,21000,21000,21000,0
20231220,121200,130986400,21000,21000,21000,21000,0
20231220,121100,130986400,21000,21000,21000,21000,0
20231220,121000,130986400,21000,21000,21000,21000,50
20231220,120900,129936400,21050,21100,21100,21050,3
20231220,120800,129873200,21150,21150,21150,21150,0
20231220,120700,129873200,21150,21050,21150,21050,6
20231220,120600,129746650,21150,21150,21150,21150,0
20231220,120500,129746650,21150,21150,21150,21150,0
20231220,120400,129746650,21150,21150,21150,21150,0
20231220,120300,129746650,21150,21150,21150,21150,0
20231220,120200,129746650,21150,21150,21150,21150,0
20231220,120100,129746650,21150,21150,21150,21150,0
20231220,120000,129746650,21150,21150,21150,21150,0
20231220,115900,129746650,21150,21150,21150,21150,0
20231220,115800,129746650,21150,21000,21150,21000,337
20231220,115700,122665900,21000,21000,21000,21000,0
20231220,115600,122665900,21000,21000,21000,21000,0
20231220,115500,122665900,21000,21150,21150,21000,19
20231220,115400,122266750,21150,21150,21150,21150,0
20231220,115300,122266750,21150,21150,21150,21150,0
20231220,115200,122266750,21150,21150,21150,21150,0
20231220,115100,122266750,21150,21150,21150,21150,0
20231220,115000,122266750,21150,21150,21150,21150,0
20231220,114900,122266750,21150,21150,21150,21150,0
20231220,114800,122266750,21150,21100,21150,21000,1081
20231220,114700,99508050,21150,21150,21150,21150,0
20231220,114600,99508050,21150,21150,21150,21150,107
20231220,114500,97245000,21100,21100,21100,21100,0
20231220,114400,97245000,21100,21100,21100,21100,0
20231220,114300,97245000,21100,21100,21100,21100,0
20231220,114200,97245000,21100,21100,21100,21100,0
20231220,114100,97245000,21100,21100,21100,21100,0
20231220,114000,97245000,21100,21100,21100,21100,0
20231220,113900,97245000,21100,21100,21100,21100,0
20231220,113800,97245000,21100,21100,21100,21100,0
20231220,113700,97245000,21100,21100,21100,21100,1
20231220,113600,97223900,21050,21050,21050,21050,0
20231220,113500,97223900,21050,21050,21050,21050,0
20231220,113400,97223900,21050,21050,21050,21050,0
20231220,113300,97223900,21050,21050,21050,21050,0
20231220,113200,97223900,21050,21050,21050,21050,0
20231220,113100,97223900,21050,21050,21050,21050,0
20231220,113000,97223900,21050,21050,21050,21050,0
20231220,112900,97223900,21050,21100,21100,21050,83
20231220,112800,95473200,21150,21150,21150,21150,0
20231220,112700,95473200,21150,21150,21150,21150,0
20231220,112600,95473200,21150,21150,21150,21150,0
20231220,112500,95473200,21150,21150,21150,21150,0
20231220,112400,95473200,21150,21100,21150,21100,107
20231220,112300,93215150,21100,21100,21100,21100,0
20231220,112200,93215150,21100,21100,21100,21100,0
20231220,112100,93215150,21100,21100,21100,21100,30
20231220,112000,92582150,21150,21150,21150,21150,0
20231220,111900,92582150,21150,21150,21150,21150,0
20231220,111800,92582150,21150,21100,21150,21100,25
20231220,111700,92054400,21100,21100,21100,21100,0
20231220,111600,92054400,21100,21100,21100,21100,0
20231220,111500,92054400,21100,21100,21100,21100,0
20231220,111400,92054400,21100,21100,21100,21100,0
20231220,111300,92054400,21100,21100,21100,21100,0
20231220,111200,92054400,21100,21100,21100,21100,53
20231220,111100,90936100,21100,21100,21100,21100,0
20231220,111000,90936100,21100,21100,21100,21100,0
20231220,110900,90936100,21100,21100,21100,21100,8
20231220,110800,90767300,21050,21050,21050,21050,62
20231220,110700,89462200,21050,21050,21050,21050,18
20231220,110600,89083300,21050,21050,21050,21050,0
20231220,110500,89083300,21050,21050,21050,21050,0
20231220,110400,89083300,21050,21050,21050,21050,0
20231220,110300,89083300,21050,21050,21050,21050,0
20231220,110200,89083300,21050,21050,21050,21050,1
20231220,110100,89062250,21050,21050,21050,21050,0
20231220,110000,89062250,21050,21050,21050,21050,0
20231220,105900,89062250,21050,21050,21050,21050,0
20231220,105800,89062250,21050,21050,21050,21050,0
20231220,105700,89062250,21050,21050,21100,21050,416
20231220,105600,80303900,21100,21100,21100,21100,1
20231220,105500,80282800,21100,21100,21100,21100,0
20231220,105400,80282800,21100,21100,21100,21100,0
20231220,105300,80282800,21100,21100,21100,21100,0
20231220,105200,80282800,21100,21100,21100,21100,0
20231220,105100,80282800,21100,21100,21100,21100,0
20231220,105000,80282800,21100,21100,21100,21100,0
20231220,104900,80282800,21100,21100,21100,21100,0
20231220,104800,80282800,21100,21100,21100,21100,0
20231220,104700,80282800,21100,21100,21100,21100,0
20231220,104600,80282800,21100,21100,21100,21100,0
20231220,104500,80282800,21100,21100,21100,21100,1
20231220,104400,80261700,21100,21100,21100,21100,0
20231220,104300,80261700,21100,21100,21100,21100,0
20231220,104200,80261700,21100,21100,21100,21100,0
20231220,104100,80261700,21100,21100,21100,21100,0
20231220,104000,80261700,21100,21100,21100,21100,0
20231220,103900,80261700,21100,21100,21100,21100,0
20231220,103800,80261700,21100,21100,21100,21100,47
20231220,103700,79270000,21100,21100,21100,21050,108
20231220,103600,76996200,21100,21100,21100,21100,0
20231220,103500,76996200,21100,21100,21100,21100,0
20231220,103400,76996200,21100,21050,21100,21050,172
20231220,103300,73375000,21100,21100,21100,21100,0
20231220,103200,73375000,21100,21100,21100,21100,1
20231220,103100,73353900,21100,21100,21100,21100,0
20231220,103000,73353900,21100,21100,21100,21100,0
20231220,102900,73353900,21100,21100,21100,21100,0
20231220,102800,73353900,21100,21100,21100,21100,0
20231220,102700,73353900,21100,21100,21100,21100,0
20231220,102600,73353900,21100,21100,21100,21100,0
20231220,102500,73353900,21100,21100,21100,21100,0
20231220,102400,73353900,21100,21100,21100,21100,0
20231220,102300,73353900,21100,21100,21100,21100,5
20231220,102200,73248400,21050,21050,21050,21050,0
20231220,102100,73248400,21050,21050,21050,21050,30
20231220,102000,72616900,21050,21050,21050,21050,0
20231220,101900,72616900,21050,21050,21050,21050,3
20231220,101800,72553750,21100,21100,21100,21100,0
20231220,101700,72553750,21100,21100,21100,21100,0
20231220,101600,72553750,21100,21100,21100,21100,29
20231220,101500,71941850,21050,21050,21050,21050,0
20231220,101400,71941850,21050,21050,21050,21050,0
20231220,101300,71941850,21050,21100,21100,21050,30
20231220,101200,71309600,21100,21100,21100,21100,100
20231220,101100,69199600,21100,21100,21100,21100,193
20231220,101000,65127300,21100,21100,21100,21100,0
20231220,100900,65127300,21100,21100,21100,21100,0
20231220,100800,65127300,21100,21100,21100,21100,0
20231220,100700,65127300,21100,21100,21100,21100,21
20231220,100600,64684200,21100,21100,21100,21100,9
20231220,100500,64494300,21050,21050,21050,21050,0
20231220,100400,64494300,21050,21150,21150,21050,96
20231220,100300,62473400,21250,21250,21250,21250,0
20231220,100200,62473400,21250,21250,21250,21250,0
20231220,100100,62473400,21250,21250,21250,21250,0
20231220,100000,62473400,21250,21250,21250,21250,0
20231220,095900,62473400,21250,21250,21250,21250,0
20231220,095800,62473400,21250,21250,21250,21250,0
20231220,095700,62473400,21250,21250,21250,21250,0
20231220,095600,62473400,21250,21200,21250,21200,207
20231220,095500,58074800,21050,21050,21050,21050,1
20231220,095400,58053750,21100,21100,21100,21100,150
20231220,095300,54888750,21100,21100,21100,21100,13
20231220,095200,54614450,21100,21100,21100,21100,2
20231220,095100,54572250,21050,21050,21050,21050,0
20231220,095000,54572250,21050,21050,21050,21050,0
20231220,094900,54572250,21050,21050,21050,21050,0
20231220,094800,54572250,21050,21050,21050,21050,0
20231220,094700,54572250,21050,21050,21050,21050,0
20231220,094600,54572250,21050,21050,21050,21050,413
20231220,094500,45878600,21100,21100,21100,21100,2
20231220,094400,45836400,21100,21100,21100,21100,0
20231220,094300,45836400,21100,21100,21100,21100,0
20231220,094200,45836400,21100,21100,21100,21100,0
20231220,094100,45836400,21100,21100,21100,21100,25
20231220,094000,45308900,21100,21100,21100,21100,10
20231220,093900,45097900,21100,21100,21100,21100,6
20231220,093800,44971300,21100,21100,21100,21100,0
20231220,093700,44971300,21100,21100,21100,21100,0
20231220,093600,44971300,21100,21100,21100,21100,0
20231220,093500,44971300,21100,21100,21100,21100,0
20231220,093400,44971300,21100,21100,21100,21100,0
20231220,093300,44971300,21100,21100,21100,21100,0
20231220,093200,44971300,21100,21100,21100,21100,0
20231220,093100,44971300,21100,21100,21100,21100,0
20231220,093000,44971300,21100,21100,21100,21100,0
20231220,092900,44971300,21100,21100,21100,21100,2
20231220,092800,44929100,21050,21050,21050,21050,0
20231220,092700,44929100,21050,21050,21050,21050,5
20231220,092600,44823850,21050,21050,21050,21050,0
20231220,092500,44823850,21050,21050,21050,21050,0
20231220,092400,44823850,21050,21050,21050,21050,100
20231220,092300,42718850,21050,21050,21050,21050,100
20231220,092200,40613850,21050,21050,21050,21050,0
20231220,092100,40613850,21050,21050,21050,21050,520
20231220,092000,29667850,21050,21050,21050,21050,649
20231220,091900,16006400,21100,21050,21100,21050,13
20231220,091800,15732450,21100,21100,21100,21100,5
20231220,091700,15626950,21100,21100,21100,21100,0
20231220,091600,15626950,21100,21100,21100,21100,1
20231220,091500,15605850,21000,21000,21000,21000,0
20231220,091400,15605850,21000,21050,21050,21000,350
20231220,091300,8255100,21000,21000,21000,21000,48
20231220,091200,7247100,21050,21100,21100,21050,53
20231220,091100,6131400,21100,21100,21100,21100,0
20231220,091000,6131400,21100,21100,21100,21100,0
20231220,090900,6131400,21100,21100,21100,21100,88
20231220,090800,4274600,21200,21200,21200,21200,50
20231220,090700,3214600,21200,21200,21200,21200,0
20231220,090600,3214600,21200,21200,21200,21200,0
20231220,090500,3214600,21200,21200,21200,21200,0
20231220,090400,3214600,21200,21200,21200,21200,0
20231220,090300,3214600,21200,21200,21200,21200,0
20231220,090200,3214600,21200,21200,21200,21200,53
20231220,090100,2091000,21150,21150,21150,21150,51
20231220,090000,1012350,21100,21150,21150,21100,22