KissMeData/222110/min/candle-20231219.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231219,203900,115454640,6550,6550,6550,6550,481
20231219,203800,115454640,6550,6550,6550,6550,0
20231219,203700,115454640,6550,6550,6550,6550,0
20231219,203600,115454640,6550,6550,6550,6550,0
20231219,203500,115454640,6550,6550,6550,6550,0
20231219,203400,115454640,6550,6550,6550,6550,0
20231219,203300,115454640,6550,6550,6550,6550,0
20231219,203200,115454640,6550,6550,6550,6550,0
20231219,203100,115454640,6550,6550,6550,6550,0
20231219,203000,115454640,6550,6550,6550,6550,0
20231219,202900,115454640,6550,6550,6550,6550,0
20231219,202800,115454640,6550,6550,6550,6550,0
20231219,202700,115454640,6550,6550,6550,6550,0
20231219,202600,115454640,6550,6550,6550,6550,0
20231219,202500,115454640,6550,6550,6550,6550,0
20231219,202400,115454640,6550,6550,6550,6550,0
20231219,202300,115454640,6550,6550,6550,6550,0
20231219,202200,115454640,6550,6550,6550,6550,0
20231219,202100,115454640,6550,6550,6550,6550,0
20231219,202000,115454640,6550,6550,6550,6550,0
20231219,201900,115454640,6550,6550,6550,6550,0
20231219,201800,115454640,6550,6550,6550,6550,0
20231219,201700,115454640,6550,6550,6550,6550,0
20231219,201600,115454640,6550,6550,6550,6550,0
20231219,201500,115454640,6550,6550,6550,6550,0
20231219,201400,115454640,6550,6550,6550,6550,0
20231219,201300,115454640,6550,6550,6550,6550,0
20231219,201200,115454640,6550,6550,6550,6550,0
20231219,201100,115454640,6550,6550,6550,6550,0
20231219,201000,115454640,6550,6550,6550,6550,0
20231219,200900,115454640,6550,6550,6550,6550,481
20231219,200800,115454640,6550,6550,6550,6550,0
20231219,200700,115454640,6550,6550,6550,6550,0
20231219,200600,115454640,6550,6550,6550,6550,0
20231219,200500,115454640,6550,6550,6550,6550,0
20231219,200400,115454640,6550,6550,6550,6550,0
20231219,200300,115454640,6550,6550,6550,6550,0
20231219,200200,115454640,6550,6550,6550,6550,0
20231219,200100,115454640,6550,6550,6550,6550,0
20231219,200000,115454640,6550,6550,6550,6550,0
20231219,195900,115454640,6550,6550,6550,6550,0
20231219,195800,115454640,6550,6550,6550,6550,0
20231219,195700,115454640,6550,6550,6550,6550,0
20231219,195600,115454640,6550,6550,6550,6550,0
20231219,195500,115454640,6550,6550,6550,6550,0
20231219,195400,115454640,6550,6550,6550,6550,0
20231219,195300,115454640,6550,6550,6550,6550,0
20231219,195200,115454640,6550,6550,6550,6550,0
20231219,195100,115454640,6550,6550,6550,6550,0
20231219,195000,115454640,6550,6550,6550,6550,0
20231219,194900,115454640,6550,6550,6550,6550,0
20231219,194800,115454640,6550,6550,6550,6550,0
20231219,194700,115454640,6550,6550,6550,6550,0
20231219,194600,115454640,6550,6550,6550,6550,0
20231219,194500,115454640,6550,6550,6550,6550,0
20231219,194400,115454640,6550,6550,6550,6550,0
20231219,194300,115454640,6550,6550,6550,6550,0
20231219,194200,115454640,6550,6550,6550,6550,0
20231219,194100,115454640,6550,6550,6550,6550,0
20231219,194000,115454640,6550,6550,6550,6550,0
20231219,193900,115454640,6550,6550,6550,6550,481
20231219,193800,115454640,6550,6550,6550,6550,0
20231219,193700,115454640,6550,6550,6550,6550,0
20231219,193600,115454640,6550,6550,6550,6550,0
20231219,193500,115454640,6550,6550,6550,6550,0
20231219,193400,115454640,6550,6550,6550,6550,0
20231219,193300,115454640,6550,6550,6550,6550,0
20231219,193200,115454640,6550,6550,6550,6550,0
20231219,193100,115454640,6550,6550,6550,6550,0
20231219,193000,115454640,6550,6550,6550,6550,0
20231219,192900,115454640,6550,6550,6550,6550,0
20231219,192800,115454640,6550,6550,6550,6550,0
20231219,192700,115454640,6550,6550,6550,6550,0
20231219,192600,115454640,6550,6550,6550,6550,0
20231219,192500,115454640,6550,6550,6550,6550,0
20231219,192400,115454640,6550,6550,6550,6550,0
20231219,192300,115454640,6550,6550,6550,6550,0
20231219,192200,115454640,6550,6550,6550,6550,0
20231219,192100,115454640,6550,6550,6550,6550,0
20231219,192000,115454640,6550,6550,6550,6550,0
20231219,191900,115454640,6550,6550,6550,6550,0
20231219,191800,115454640,6550,6550,6550,6550,0
20231219,191700,115454640,6550,6550,6550,6550,0
20231219,191600,115454640,6550,6550,6550,6550,0
20231219,191500,115454640,6550,6550,6550,6550,0
20231219,191400,115454640,6550,6550,6550,6550,0
20231219,191300,115454640,6550,6550,6550,6550,0
20231219,191200,115454640,6550,6550,6550,6550,0
20231219,191100,115454640,6550,6550,6550,6550,0
20231219,191000,115454640,6550,6550,6550,6550,0
20231219,190900,115454640,6550,6550,6550,6550,481
20231219,190800,115454640,6550,6550,6550,6550,0
20231219,190700,115454640,6550,6550,6550,6550,0
20231219,190600,115454640,6550,6550,6550,6550,0
20231219,190500,115454640,6550,6550,6550,6550,0
20231219,190400,115454640,6550,6550,6550,6550,0
20231219,190300,115454640,6550,6550,6550,6550,0
20231219,190200,115454640,6550,6550,6550,6550,0
20231219,190100,115454640,6550,6550,6550,6550,0
20231219,190000,115454640,6550,6550,6550,6550,0
20231219,185900,115454640,6550,6550,6550,6550,0
20231219,185800,115454640,6550,6550,6550,6550,0
20231219,185700,115454640,6550,6550,6550,6550,0
20231219,185600,115454640,6550,6550,6550,6550,0
20231219,185500,115454640,6550,6550,6550,6550,0
20231219,185400,115454640,6550,6550,6550,6550,0
20231219,185300,115454640,6550,6550,6550,6550,0
20231219,185200,115454640,6550,6550,6550,6550,0
20231219,185100,115454640,6550,6550,6550,6550,0
20231219,185000,115454640,6550,6550,6550,6550,0
20231219,184900,115454640,6550,6550,6550,6550,0
20231219,184800,115454640,6550,6550,6550,6550,0
20231219,184700,115454640,6550,6550,6550,6550,0
20231219,184600,115454640,6550,6550,6550,6550,0
20231219,184500,115454640,6550,6550,6550,6550,0
20231219,184400,115454640,6550,6550,6550,6550,0
20231219,184300,115454640,6550,6550,6550,6550,0
20231219,184200,115454640,6550,6550,6550,6550,0
20231219,184100,115454640,6550,6550,6550,6550,0
20231219,184000,115454640,6550,6550,6550,6550,0
20231219,183900,115454640,6550,6550,6550,6550,481
20231219,183800,115454640,6550,6550,6550,6550,0
20231219,183700,115454640,6550,6550,6550,6550,0
20231219,183600,115454640,6550,6550,6550,6550,0
20231219,183500,115454640,6550,6550,6550,6550,0
20231219,183400,115454640,6550,6550,6550,6550,0
20231219,183300,115454640,6550,6550,6550,6550,0
20231219,183200,115454640,6550,6550,6550,6550,0
20231219,183100,115454640,6550,6550,6550,6550,0
20231219,183000,115454640,6550,6550,6550,6550,0
20231219,182900,115454640,6550,6550,6550,6550,0
20231219,182800,115454640,6550,6550,6550,6550,0
20231219,182700,115454640,6550,6550,6550,6550,0
20231219,182600,115454640,6550,6550,6550,6550,0
20231219,182500,115454640,6550,6550,6550,6550,0
20231219,182400,115454640,6550,6550,6550,6550,0
20231219,182300,115454640,6550,6550,6550,6550,0
20231219,182200,115454640,6550,6550,6550,6550,0
20231219,182100,115454640,6550,6550,6550,6550,0
20231219,182000,115454640,6550,6550,6550,6550,0
20231219,181900,115454640,6550,6550,6550,6550,0
20231219,181800,115454640,6550,6550,6550,6550,0
20231219,181700,115454640,6550,6550,6550,6550,0
20231219,181600,115454640,6550,6550,6550,6550,0
20231219,181500,115454640,6550,6550,6550,6550,0
20231219,181400,115454640,6550,6550,6550,6550,0
20231219,181300,115454640,6550,6550,6550,6550,0
20231219,181200,115454640,6550,6550,6550,6550,0
20231219,181100,115454640,6550,6550,6550,6550,0
20231219,181000,115454640,6550,6550,6550,6550,0
20231219,180900,115454640,6550,6550,6550,6550,481
20231219,180800,115454640,6550,6550,6550,6550,0
20231219,180700,115454640,6550,6550,6550,6550,0
20231219,180600,115454640,6550,6550,6550,6550,0
20231219,180500,115454640,6550,6550,6550,6550,0
20231219,180400,115454640,6550,6550,6550,6550,0
20231219,180300,115454640,6550,6550,6550,6550,0
20231219,180200,115454640,6550,6550,6550,6550,0
20231219,180100,115454640,6550,6550,6550,6550,0
20231219,180000,115454640,6550,6550,6550,6550,0
20231219,175900,115454640,6550,6550,6550,6550,0
20231219,175800,115454640,6550,6550,6550,6550,0
20231219,175700,115454640,6550,6550,6550,6550,0
20231219,175600,115454640,6550,6550,6550,6550,0
20231219,175500,115454640,6550,6550,6550,6550,0
20231219,175400,115454640,6550,6550,6550,6550,0
20231219,175300,115454640,6550,6550,6550,6550,0
20231219,175200,115454640,6550,6550,6550,6550,0
20231219,175100,115454640,6550,6550,6550,6550,0
20231219,175000,115454640,6550,6550,6550,6550,0
20231219,174900,115454640,6550,6550,6550,6550,0
20231219,174800,115454640,6550,6550,6550,6550,0
20231219,174700,115454640,6550,6550,6550,6550,0
20231219,174600,115454640,6550,6550,6550,6550,0
20231219,174500,115454640,6550,6550,6550,6550,0
20231219,174400,115454640,6550,6550,6550,6550,0
20231219,174300,115454640,6550,6550,6550,6550,0
20231219,174200,115454640,6550,6550,6550,6550,0
20231219,174100,115454640,6550,6550,6550,6550,0
20231219,174000,115454640,6550,6550,6550,6550,0
20231219,173900,115454640,6550,6550,6550,6550,481
20231219,173800,115454640,6550,6550,6550,6550,0
20231219,173700,115454640,6550,6550,6550,6550,0
20231219,173600,115454640,6550,6550,6550,6550,0
20231219,173500,115454640,6550,6550,6550,6550,0
20231219,173400,115454640,6550,6550,6550,6550,0
20231219,173300,115454640,6550,6550,6550,6550,0
20231219,173200,115454640,6550,6550,6550,6550,0
20231219,173100,115454640,6550,6550,6550,6550,0
20231219,173000,115454640,6550,6550,6550,6550,0
20231219,172900,115454640,6550,6550,6550,6550,0
20231219,172800,115454640,6550,6550,6550,6550,0
20231219,172700,115454640,6550,6550,6550,6550,0
20231219,172600,115454640,6550,6550,6550,6550,0
20231219,172500,115454640,6550,6550,6550,6550,0
20231219,172400,115454640,6550,6550,6550,6550,0
20231219,172300,115454640,6550,6550,6550,6550,0
20231219,172200,115454640,6550,6550,6550,6550,0
20231219,172100,115454640,6550,6550,6550,6550,0
20231219,172000,115454640,6550,6550,6550,6550,0
20231219,171900,115454640,6550,6550,6550,6550,0
20231219,171800,115454640,6550,6550,6550,6550,0
20231219,171700,115454640,6550,6550,6550,6550,0
20231219,171600,115454640,6550,6550,6550,6550,0
20231219,171500,115454640,6550,6550,6550,6550,0
20231219,171400,115454640,6550,6550,6550,6550,0
20231219,171300,115454640,6550,6550,6550,6550,0
20231219,171200,115454640,6550,6550,6550,6550,0
20231219,171100,115454640,6550,6550,6550,6550,0
20231219,171000,115454640,6550,6550,6550,6550,0
20231219,170900,115454640,6550,6550,6550,6550,481
20231219,170800,115454640,6550,6550,6550,6550,0
20231219,170700,115454640,6550,6550,6550,6550,0
20231219,170600,115454640,6550,6550,6550,6550,0
20231219,170500,115454640,6550,6550,6550,6550,0
20231219,170400,115454640,6550,6550,6550,6550,0
20231219,170300,115454640,6550,6550,6550,6550,0
20231219,170200,115454640,6550,6550,6550,6550,0
20231219,170100,115454640,6550,6550,6550,6550,0
20231219,170000,115454640,6550,6550,6550,6550,0
20231219,165900,115454640,6550,6550,6550,6550,0
20231219,165800,115454640,6550,6550,6550,6550,0
20231219,165700,115454640,6550,6550,6550,6550,0
20231219,165600,115454640,6550,6550,6550,6550,0
20231219,165500,115454640,6550,6550,6550,6550,0
20231219,165400,115454640,6550,6550,6550,6550,0
20231219,165300,115454640,6550,6550,6550,6550,0
20231219,165200,115454640,6550,6550,6550,6550,0
20231219,165100,115454640,6550,6550,6550,6550,0
20231219,165000,115454640,6550,6550,6550,6550,0
20231219,164900,115454640,6550,6550,6550,6550,0
20231219,164800,115454640,6550,6550,6550,6550,0
20231219,164700,115454640,6550,6550,6550,6550,0
20231219,164600,115454640,6550,6550,6550,6550,0
20231219,164500,115454640,6550,6550,6550,6550,0
20231219,164400,115454640,6550,6550,6550,6550,0
20231219,164300,115454640,6550,6550,6550,6550,0
20231219,164200,115454640,6550,6550,6550,6550,0
20231219,164100,115454640,6550,6550,6550,6550,0
20231219,164000,115454640,6550,6550,6550,6550,0
20231219,163900,115454640,6550,6550,6550,6550,481
20231219,163800,115454640,6550,6550,6550,6550,0
20231219,163700,115454640,6550,6550,6550,6550,0
20231219,163600,115454640,6550,6550,6550,6550,0
20231219,163500,115454640,6550,6550,6550,6550,0
20231219,163400,115454640,6550,6550,6550,6550,0
20231219,163300,115454640,6550,6550,6550,6550,0
20231219,163200,115454640,6550,6550,6550,6550,0
20231219,163100,115454640,6550,6550,6550,6550,0
20231219,163000,115454640,6550,6550,6550,6550,0
20231219,162900,115454640,6550,6550,6550,6550,0
20231219,162800,115454640,6550,6550,6550,6550,0
20231219,162700,115454640,6550,6550,6550,6550,0
20231219,162600,115454640,6550,6550,6550,6550,0
20231219,162500,115454640,6550,6550,6550,6550,0
20231219,162400,115454640,6550,6550,6550,6550,0
20231219,162300,115454640,6550,6550,6550,6550,0
20231219,162200,115454640,6550,6550,6550,6550,0
20231219,162100,115454640,6550,6550,6550,6550,0
20231219,162000,115454640,6550,6550,6550,6550,0
20231219,161900,115454640,6550,6550,6550,6550,0
20231219,161800,115454640,6550,6550,6550,6550,0
20231219,161700,115454640,6550,6550,6550,6550,0
20231219,161600,115454640,6550,6550,6550,6550,0
20231219,161500,115454640,6550,6550,6550,6550,0
20231219,161400,115454640,6550,6550,6550,6550,0
20231219,161300,115454640,6550,6550,6550,6550,0
20231219,161200,115454640,6550,6550,6550,6550,0
20231219,161100,115454640,6550,6550,6550,6550,0
20231219,161000,115454640,6550,6550,6550,6550,0
20231219,160900,115454640,6550,6550,6550,6550,481
20231219,160800,115454640,6550,6550,6550,6550,0
20231219,160700,115454640,6550,6550,6550,6550,0
20231219,160600,115454640,6550,6550,6550,6550,0
20231219,160500,115454640,6550,6550,6550,6550,0
20231219,160400,115454640,6550,6550,6550,6550,0
20231219,160300,115454640,6550,6550,6550,6550,0
20231219,160200,115454640,6550,6550,6550,6550,0
20231219,160100,115454640,6550,6550,6550,6550,0
20231219,160000,115454640,6550,6550,6550,6550,0
20231219,155900,115454640,6550,6550,6550,6550,0
20231219,155800,115454640,6550,6550,6550,6550,0
20231219,155700,115454640,6550,6550,6550,6550,0
20231219,155600,115454640,6550,6550,6550,6550,0
20231219,155500,115454640,6550,6550,6550,6550,0
20231219,155400,115454640,6550,6550,6550,6550,0
20231219,155300,115454640,6550,6550,6550,6550,0
20231219,155200,115454640,6550,6550,6550,6550,0
20231219,155100,115454640,6550,6550,6550,6550,0
20231219,155000,115454640,6550,6550,6550,6550,0
20231219,154900,115454640,6550,6550,6550,6550,0
20231219,154800,115454640,6550,6550,6550,6550,0
20231219,154700,115454640,6550,6550,6550,6550,0
20231219,154600,115454640,6550,6550,6550,6550,0
20231219,154500,115454640,6550,6550,6550,6550,0
20231219,154400,115454640,6550,6550,6550,6550,0
20231219,154300,115454640,6550,6550,6550,6550,0
20231219,154200,115454640,6550,6550,6550,6550,0
20231219,154100,115454640,6550,6550,6550,6550,0
20231219,154000,115454640,6550,6550,6550,6550,0
20231219,153900,115454640,6550,6550,6550,6550,481
20231219,153800,115454640,6550,6550,6550,6550,0
20231219,153700,115454640,6550,6550,6550,6550,0
20231219,153600,115454640,6550,6550,6550,6550,0
20231219,153500,115454640,6550,6550,6550,6550,0
20231219,153400,115454640,6550,6550,6550,6550,0
20231219,153300,115454640,6550,6550,6550,6550,0
20231219,153200,115454640,6550,6550,6550,6550,0
20231219,153100,115454640,6550,6550,6550,6550,0
20231219,153000,115454640,6550,6550,6550,6550,481
20231219,152900,112304090,6480,6480,6480,6480,0
20231219,152800,112304090,6480,6480,6480,6480,0
20231219,152700,112304090,6480,6480,6480,6480,0
20231219,152600,112304090,6480,6480,6480,6480,0
20231219,152500,112304090,6480,6480,6480,6480,0
20231219,152400,112304090,6480,6480,6480,6480,0
20231219,152300,112304090,6480,6480,6480,6480,0
20231219,152200,112304090,6480,6480,6480,6480,0
20231219,152100,112304090,6480,6480,6480,6480,0
20231219,152000,112304090,6480,6480,6480,6480,0
20231219,151900,112304090,6480,6480,6480,6480,1
20231219,151800,112297610,6530,6530,6530,6530,0
20231219,151700,112297610,6530,6530,6530,6530,0
20231219,151600,112297610,6530,6490,6530,6480,81
20231219,151500,111772590,6500,6510,6510,6500,90
20231219,151400,111187010,6530,6530,6530,6530,0
20231219,151300,111187010,6530,6530,6530,6530,0
20231219,151200,111187010,6530,6530,6530,6530,0
20231219,151100,111187010,6530,6530,6530,6530,0
20231219,151000,111187010,6530,6530,6530,6530,0
20231219,150900,111187010,6530,6530,6530,6530,0
20231219,150800,111187010,6530,6530,6530,6530,0
20231219,150700,111187010,6530,6530,6530,6530,0
20231219,150600,111187010,6530,6530,6530,6530,0
20231219,150500,111187010,6530,6530,6530,6530,0
20231219,150400,111187010,6530,6530,6530,6530,0
20231219,150300,111187010,6530,6530,6530,6530,0
20231219,150200,111187010,6530,6530,6530,6530,0
20231219,150100,111187010,6530,6530,6530,6530,0
20231219,150000,111187010,6530,6530,6530,6530,0
20231219,145900,111187010,6530,6530,6530,6530,0
20231219,145800,111187010,6530,6530,6530,6530,0
20231219,145700,111187010,6530,6530,6530,6530,0
20231219,145600,111187010,6530,6530,6530,6530,0
20231219,145500,111187010,6530,6530,6530,6530,0
20231219,145400,111187010,6530,6530,6530,6530,0
20231219,145300,111187010,6530,6530,6530,6530,0
20231219,145200,111187010,6530,6530,6530,6530,12
20231219,145100,111108650,6530,6530,6530,6480,5636
20231219,145000,74517260,6550,6550,6550,6550,0
20231219,144900,74517260,6550,6550,6550,6550,0
20231219,144800,74517260,6550,6550,6550,6550,0
20231219,144700,74517260,6550,6550,6550,6550,0
20231219,144600,74517260,6550,6550,6550,6550,0
20231219,144500,74517260,6550,6550,6550,6550,0
20231219,144400,74517260,6550,6550,6550,6550,0
20231219,144300,74517260,6550,6550,6550,6550,0
20231219,144200,74517260,6550,6550,6550,6550,0
20231219,144100,74517260,6550,6550,6550,6550,0
20231219,144000,74517260,6550,6550,6550,6550,0
20231219,143900,74517260,6550,6550,6550,6550,0
20231219,143800,74517260,6550,6550,6550,6550,0
20231219,143700,74517260,6550,6550,6550,6550,0
20231219,143600,74517260,6550,6550,6550,6550,0
20231219,143500,74517260,6550,6550,6550,6550,0
20231219,143400,74517260,6550,6550,6550,6550,0
20231219,143300,74517260,6550,6550,6550,6550,0
20231219,143200,74517260,6550,6550,6550,6550,0
20231219,143100,74517260,6550,6550,6550,6550,0
20231219,143000,74517260,6550,6550,6550,6550,0
20231219,142900,74517260,6550,6550,6550,6550,0
20231219,142800,74517260,6550,6550,6550,6550,1
20231219,142700,74510710,6520,6520,6520,6520,400
20231219,142600,71902710,6530,6530,6530,6530,3
20231219,142500,71883120,6550,6550,6550,6550,0
20231219,142400,71883120,6550,6550,6550,6550,0
20231219,142300,71883120,6550,6550,6550,6550,0
20231219,142200,71883120,6550,6550,6550,6550,0
20231219,142100,71883120,6550,6550,6550,6550,0
20231219,142000,71883120,6550,6550,6550,6550,0
20231219,141900,71883120,6550,6550,6550,6550,0
20231219,141800,71883120,6550,6550,6550,6550,0
20231219,141700,71883120,6550,6550,6550,6550,0
20231219,141600,71883120,6550,6550,6550,6550,7
20231219,141500,71837270,6550,6550,6550,6550,0
20231219,141400,71837270,6550,6550,6550,6550,0
20231219,141300,71837270,6550,6540,6550,6540,101
20231219,141200,71176720,6540,6540,6540,6540,0
20231219,141100,71176720,6540,6540,6540,6540,0
20231219,141000,71176720,6540,6540,6540,6540,0
20231219,140900,71176720,6540,6540,6540,6540,0
20231219,140800,71176720,6540,6540,6540,6540,0
20231219,140700,71176720,6540,6540,6540,6540,0
20231219,140600,71176720,6540,6540,6540,6540,0
20231219,140500,71176720,6540,6540,6540,6540,0
20231219,140400,71176720,6540,6550,6550,6540,17
20231219,140300,71065390,6550,6550,6550,6550,0
20231219,140200,71065390,6550,6550,6550,6550,6
20231219,140100,71026090,6560,6550,6560,6550,21
20231219,140000,70888530,6550,6550,6550,6550,0
20231219,135900,70888530,6550,6550,6550,6550,50
20231219,135800,70561030,6560,6560,6560,6560,0
20231219,135700,70561030,6560,6560,6560,6560,0
20231219,135600,70561030,6560,6560,6560,6560,0
20231219,135500,70561030,6560,6560,6560,6560,0
20231219,135400,70561030,6560,6560,6560,6560,0
20231219,135300,70561030,6560,6560,6560,6560,1
20231219,135200,70554470,6560,6560,6560,6560,0
20231219,135100,70554470,6560,6560,6560,6560,0
20231219,135000,70554470,6560,6560,6560,6560,1
20231219,134900,70547910,6540,6540,6540,6540,131
20231219,134800,69691170,6560,6560,6560,6560,0
20231219,134700,69691170,6560,6560,6560,6560,0
20231219,134600,69691170,6560,6560,6560,6560,0
20231219,134500,69691170,6560,6560,6560,6560,0
20231219,134400,69691170,6560,6560,6560,6560,0
20231219,134300,69691170,6560,6560,6560,6560,0
20231219,134200,69691170,6560,6560,6560,6560,0
20231219,134100,69691170,6560,6560,6560,6560,0
20231219,134000,69691170,6560,6560,6560,6560,0
20231219,133900,69691170,6560,6560,6560,6560,0
20231219,133800,69691170,6560,6560,6560,6560,0
20231219,133700,69691170,6560,6560,6560,6560,0
20231219,133600,69691170,6560,6560,6560,6560,0
20231219,133500,69691170,6560,6560,6560,6560,0
20231219,133400,69691170,6560,6560,6560,6560,0
20231219,133300,69691170,6560,6560,6560,6560,0
20231219,133200,69691170,6560,6560,6560,6560,0
20231219,133100,69691170,6560,6560,6560,6560,90
20231219,133000,69100770,6570,6570,6570,6570,0
20231219,132900,69100770,6570,6570,6570,6570,0
20231219,132800,69100770,6570,6570,6570,6570,0
20231219,132700,69100770,6570,6570,6570,6570,0
20231219,132600,69100770,6570,6560,6570,6560,44
20231219,132500,68812120,6540,6540,6540,6540,99
20231219,132400,68164660,6560,6560,6560,6560,2
20231219,132300,68151540,6560,6560,6560,6560,8
20231219,132200,68099060,6570,6570,6570,6570,0
20231219,132100,68099060,6570,6570,6570,6570,0
20231219,132000,68099060,6570,6570,6570,6570,0
20231219,131900,68099060,6570,6570,6570,6570,0
20231219,131800,68099060,6570,6570,6570,6570,0
20231219,131700,68099060,6570,6570,6570,6570,0
20231219,131600,68099060,6570,6570,6570,6570,0
20231219,131500,68099060,6570,6570,6570,6570,0
20231219,131400,68099060,6570,6570,6570,6570,0
20231219,131300,68099060,6570,6570,6570,6570,0
20231219,131200,68099060,6570,6570,6570,6570,0
20231219,131100,68099060,6570,6570,6570,6570,0
20231219,131000,68099060,6570,6570,6570,6570,0
20231219,130900,68099060,6570,6570,6570,6570,0
20231219,130800,68099060,6570,6540,6570,6540,56
20231219,130700,67731810,6560,6540,6560,6540,101
20231219,130600,67071250,6560,6560,6560,6560,0
20231219,130500,67071250,6560,6560,6560,6560,0
20231219,130400,67071250,6560,6560,6560,6560,0
20231219,130300,67071250,6560,6560,6560,6560,0
20231219,130200,67071250,6560,6560,6560,6560,0
20231219,130100,67071250,6560,6560,6560,6560,0
20231219,130000,67071250,6560,6560,6560,6560,0
20231219,125900,67071250,6560,6560,6560,6560,0
20231219,125800,67071250,6560,6560,6560,6560,0
20231219,125700,67071250,6560,6560,6560,6560,0
20231219,125600,67071250,6560,6560,6560,6560,0
20231219,125500,67071250,6560,6560,6560,6560,0
20231219,125400,67071250,6560,6560,6560,6560,0
20231219,125300,67071250,6560,6560,6560,6560,0
20231219,125200,67071250,6560,6560,6560,6560,0
20231219,125100,67071250,6560,6560,6560,6560,0
20231219,125000,67071250,6560,6560,6560,6560,0
20231219,124900,67071250,6560,6560,6560,6560,0
20231219,124800,67071250,6560,6560,6560,6560,0
20231219,124700,67071250,6560,6560,6560,6560,0
20231219,124600,67071250,6560,6560,6560,6560,0
20231219,124500,67071250,6560,6560,6560,6560,0
20231219,124400,67071250,6560,6560,6560,6560,0
20231219,124300,67071250,6560,6560,6560,6560,0
20231219,124200,67071250,6560,6560,6560,6560,0
20231219,124100,67071250,6560,6560,6560,6560,0
20231219,124000,67071250,6560,6560,6560,6560,0
20231219,123900,67071250,6560,6560,6560,6560,0
20231219,123800,67071250,6560,6560,6560,6560,0
20231219,123700,67071250,6560,6560,6560,6560,0
20231219,123600,67071250,6560,6560,6560,6560,0
20231219,123500,67071250,6560,6560,6560,6560,0
20231219,123400,67071250,6560,6560,6560,6560,0
20231219,123300,67071250,6560,6560,6560,6560,0
20231219,123200,67071250,6560,6560,6560,6560,0
20231219,123100,67071250,6560,6560,6560,6560,0
20231219,123000,67071250,6560,6560,6560,6560,0
20231219,122900,67071250,6560,6560,6560,6560,0
20231219,122800,67071250,6560,6560,6560,6560,0
20231219,122700,67071250,6560,6560,6560,6560,1
20231219,122600,67064690,6540,6540,6540,6540,60
20231219,122500,66672290,6560,6560,6560,6560,0
20231219,122400,66672290,6560,6560,6560,6560,2
20231219,122300,66659170,6580,6580,6580,6580,17
20231219,122200,66547310,6610,6610,6610,6610,0
20231219,122100,66547310,6610,6610,6610,6610,0
20231219,122000,66547310,6610,6610,6610,6610,0
20231219,121900,66547310,6610,6610,6610,6610,0
20231219,121800,66547310,6610,6610,6610,6610,0
20231219,121700,66547310,6610,6610,6610,6610,0
20231219,121600,66547310,6610,6610,6610,6610,0
20231219,121500,66547310,6610,6610,6610,6610,0
20231219,121400,66547310,6610,6610,6610,6610,0
20231219,121300,66547310,6610,6610,6610,6610,0
20231219,121200,66547310,6610,6610,6610,6610,0
20231219,121100,66547310,6610,6610,6610,6610,0
20231219,121000,66547310,6610,6610,6610,6610,0
20231219,120900,66547310,6610,6610,6610,6610,0
20231219,120800,66547310,6610,6610,6610,6610,0
20231219,120700,66547310,6610,6610,6610,6610,0
20231219,120600,66547310,6610,6610,6610,6610,0
20231219,120500,66547310,6610,6610,6610,6610,1
20231219,120400,66540700,6610,6580,6610,6580,7
20231219,120300,66494610,6610,6610,6610,6610,0
20231219,120200,66494610,6610,6610,6610,6610,0
20231219,120100,66494610,6610,6610,6610,6610,0
20231219,120000,66494610,6610,6610,6610,6610,0
20231219,115900,66494610,6610,6610,6610,6610,0
20231219,115800,66494610,6610,6610,6610,6610,0
20231219,115700,66494610,6610,6610,6610,6610,0
20231219,115600,66494610,6610,6610,6610,6610,0
20231219,115500,66494610,6610,6610,6610,6610,0
20231219,115400,66494610,6610,6610,6610,6610,0
20231219,115300,66494610,6610,6610,6610,6610,0
20231219,115200,66494610,6610,6610,6610,6610,0
20231219,115100,66494610,6610,6610,6610,6610,0
20231219,115000,66494610,6610,6610,6610,6610,0
20231219,114900,66494610,6610,6580,6610,6580,114
20231219,114800,65744000,6580,6590,6590,6570,523
20231219,114700,62302570,6590,6590,6590,6590,1
20231219,114600,62295980,6590,6590,6590,6590,20
20231219,114500,62164180,6610,6610,6610,6610,0
20231219,114400,62164180,6610,6610,6610,6610,0
20231219,114300,62164180,6610,6610,6610,6610,0
20231219,114200,62164180,6610,6610,6610,6610,0
20231219,114100,62164180,6610,6610,6610,6610,0
20231219,114000,62164180,6610,6610,6610,6610,0
20231219,113900,62164180,6610,6610,6610,6610,0
20231219,113800,62164180,6610,6610,6610,6610,0
20231219,113700,62164180,6610,6590,6610,6590,601
20231219,113600,58203570,6610,6610,6610,6610,0
20231219,113500,58203570,6610,6610,6610,6610,0
20231219,113400,58203570,6610,6610,6610,6610,1
20231219,113300,58196960,6600,6600,6600,6600,0
20231219,113200,58196960,6600,6600,6600,6600,0
20231219,113100,58196960,6600,6600,6600,6600,0
20231219,113000,58196960,6600,6600,6600,6600,0
20231219,112900,58196960,6600,6600,6600,6600,74
20231219,112800,57708560,6600,6600,6600,6600,0
20231219,112700,57708560,6600,6600,6600,6600,0
20231219,112600,57708560,6600,6600,6600,6600,100
20231219,112500,57048560,6610,6610,6610,6610,0
20231219,112400,57048560,6610,6610,6610,6610,0
20231219,112300,57048560,6610,6610,6610,6610,0
20231219,112200,57048560,6610,6610,6610,6610,0
20231219,112100,57048560,6610,6610,6610,6610,0
20231219,112000,57048560,6610,6610,6610,6610,0
20231219,111900,57048560,6610,6610,6610,6610,0
20231219,111800,57048560,6610,6610,6610,6610,0
20231219,111700,57048560,6610,6610,6610,6610,0
20231219,111600,57048560,6610,6610,6610,6610,0
20231219,111500,57048560,6610,6610,6610,6610,0
20231219,111400,57048560,6610,6610,6610,6610,0
20231219,111300,57048560,6610,6610,6610,6610,0
20231219,111200,57048560,6610,6610,6610,6610,0
20231219,111100,57048560,6610,6610,6610,6610,0
20231219,111000,57048560,6610,6610,6610,6610,0
20231219,110900,57048560,6610,6610,6610,6610,0
20231219,110800,57048560,6610,6610,6610,6610,0
20231219,110700,57048560,6610,6610,6610,6610,0
20231219,110600,57048560,6610,6610,6610,6610,0
20231219,110500,57048560,6610,6610,6610,6610,0
20231219,110400,57048560,6610,6610,6610,6610,0
20231219,110300,57048560,6610,6610,6610,6610,0
20231219,110200,57048560,6610,6610,6610,6610,0
20231219,110100,57048560,6610,6610,6610,6610,0
20231219,110000,57048560,6610,6610,6610,6610,110
20231219,105900,56321460,6610,6610,6610,6610,0
20231219,105800,56321460,6610,6610,6610,6610,0
20231219,105700,56321460,6610,6610,6610,6610,0
20231219,105600,56321460,6610,6580,6610,6580,147
20231219,105500,55353100,6580,6580,6580,6580,0
20231219,105400,55353100,6580,6580,6580,6580,0
20231219,105300,55353100,6580,6580,6580,6580,0
20231219,105200,55353100,6580,6580,6580,6580,0
20231219,105100,55353100,6580,6580,6580,6580,2
20231219,105000,55339940,6540,6540,6540,6540,0
20231219,104900,55339940,6540,6540,6540,6540,0
20231219,104800,55339940,6540,6540,6540,6540,0
20231219,104700,55339940,6540,6540,6540,6540,0
20231219,104600,55339940,6540,6540,6540,6540,0
20231219,104500,55339940,6540,6540,6540,6540,1
20231219,104400,55333400,6550,6550,6550,6550,20
20231219,104300,55202400,6580,6580,6580,6580,0
20231219,104200,55202400,6580,6580,6580,6580,0
20231219,104100,55202400,6580,6580,6580,6580,0
20231219,104000,55202400,6580,6580,6580,6580,0
20231219,103900,55202400,6580,6580,6580,6580,0
20231219,103800,55202400,6580,6580,6580,6580,2
20231219,103700,55189240,6590,6590,6590,6590,0
20231219,103600,55189240,6590,6590,6590,6590,0
20231219,103500,55189240,6590,6590,6590,6590,0
20231219,103400,55189240,6590,6590,6590,6590,0
20231219,103300,55189240,6590,6590,6590,6590,0
20231219,103200,55189240,6590,6590,6590,6460,404
20231219,103100,52558980,6610,6610,6610,6610,0
20231219,103000,52558980,6610,6610,6610,6610,0
20231219,102900,52558980,6610,6610,6610,6610,31
20231219,102800,52354070,6610,6610,6610,6610,0
20231219,102700,52354070,6610,6610,6610,6610,2
20231219,102600,52340850,6590,6590,6590,6590,0
20231219,102500,52340850,6590,6590,6590,6590,0
20231219,102400,52340850,6590,6590,6590,6590,0
20231219,102300,52340850,6590,6590,6590,6590,0
20231219,102200,52340850,6590,6590,6590,6590,0
20231219,102100,52340850,6590,6590,6590,6590,0
20231219,102000,52340850,6590,6590,6590,6590,0
20231219,101900,52340850,6590,6590,6590,6590,40
20231219,101800,52077250,6620,6620,6620,6620,0
20231219,101700,52077250,6620,6590,6620,6580,295
20231219,101600,50135180,6620,6620,6620,6620,2
20231219,101500,50121940,6590,6590,6590,6590,1
20231219,101400,50115350,6620,6620,6620,6620,0
20231219,101300,50115350,6620,6620,6620,6620,0
20231219,101200,50115350,6620,6600,6620,6600,144
20231219,101100,49162980,6600,6600,6600,6600,0
20231219,101000,49162980,6600,6600,6600,6600,15
20231219,100900,49063980,6610,6610,6610,6610,2
20231219,100800,49050760,6570,6570,6570,6570,0
20231219,100700,49050760,6570,6570,6570,6570,50
20231219,100600,48722260,6600,6600,6600,6600,0
20231219,100500,48722260,6600,6600,6600,6600,0
20231219,100400,48722260,6600,6600,6600,6600,0
20231219,100300,48722260,6600,6600,6600,6600,0
20231219,100200,48722260,6600,6600,6600,6600,52
20231219,100100,48379060,6600,6600,6600,6600,735
20231219,100000,43528060,6600,6600,6600,6600,4
20231219,095900,43501660,6610,6610,6610,6610,0
20231219,095800,43501660,6610,6610,6610,6610,24
20231219,095700,43343020,6600,6600,6600,6600,50
20231219,095600,43013020,6600,6600,6600,6600,5
20231219,095500,42980020,6600,6600,6600,6600,0
20231219,095400,42980020,6600,6600,6600,6600,12
20231219,095300,42900820,6600,6560,6600,6560,236
20231219,095200,41344060,6600,6600,6600,6600,0
20231219,095100,41344060,6600,6600,6600,6600,0
20231219,095000,41344060,6600,6600,6600,6600,0
20231219,094900,41344060,6600,6600,6600,6600,0
20231219,094800,41344060,6600,6600,6600,6600,0
20231219,094700,41344060,6600,6600,6600,6600,0
20231219,094600,41344060,6600,6560,6600,6560,223
20231219,094500,39877880,6500,6500,6500,6500,0
20231219,094400,39877880,6500,6560,6560,6500,24
20231219,094300,39721380,6560,6510,6560,6500,14
20231219,094200,39630060,6510,6510,6510,6510,10
20231219,094100,39564960,6560,6560,6560,6560,0
20231219,094000,39564960,6560,6560,6560,6560,0
20231219,093900,39564960,6560,6560,6560,6560,0
20231219,093800,39564960,6560,6560,6560,6560,0
20231219,093700,39564960,6560,6560,6560,6560,0
20231219,093600,39564960,6560,6550,6560,6510,34
20231219,093500,39343350,6510,6560,6560,6510,54
20231219,093400,38991610,6570,6570,6570,6570,0
20231219,093300,38991610,6570,6570,6570,6570,0
20231219,093200,38991610,6570,6570,6570,6570,0
20231219,093100,38991610,6570,6570,6570,6570,0
20231219,093000,38991610,6570,6540,6570,6540,21
20231219,092900,38854000,6500,6520,6520,6500,26
20231219,092800,38684960,6550,6550,6550,6550,0
20231219,092700,38684960,6550,6550,6550,6550,0
20231219,092600,38684960,6550,6550,6550,6550,0
20231219,092500,38684960,6550,6550,6550,6550,0
20231219,092400,38684960,6550,6510,6550,6510,31
20231219,092300,38483110,6550,6500,6550,6500,11
20231219,092200,38411560,6560,6500,6560,6500,383
20231219,092100,35921980,6520,6520,6520,6520,0
20231219,092000,35921980,6520,6530,6530,6520,9
20231219,091900,35863260,6560,6560,6560,6560,0
20231219,091800,35863260,6560,6570,6570,6560,34
20231219,091700,35640050,6590,6590,6590,6590,0
20231219,091600,35640050,6590,6570,6590,6570,231
20231219,091500,34122160,6590,6590,6590,6590,8
20231219,091400,34069440,6590,6590,6590,6590,16
20231219,091300,33964000,6560,6560,6560,6560,0
20231219,091200,33964000,6560,6560,6560,6560,5
20231219,091100,33931200,6600,6530,6600,6530,535
20231219,091000,30423740,6530,6530,6530,6530,0
20231219,090900,30423740,6530,6530,6530,6530,0
20231219,090800,30423740,6530,6500,6530,6500,173
20231219,090700,29299030,6500,6490,6500,6460,3301
20231219,090600,7962650,6500,6520,6520,6420,738
20231219,090500,3205310,6520,6450,6520,6450,241
20231219,090400,1640240,6450,6430,6450,6430,93
20231219,090300,1041640,6420,6420,6420,6420,1
20231219,090200,1035220,6420,6420,6420,6420,1
20231219,090100,1028800,6430,6430,6430,6430,4
20231219,090000,1003080,6430,6430,6430,6430,156