KissMeData/241770/min/candle-20231208.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231208,204400,118438810,8420,8420,8420,8420,12
20231208,204300,118438810,8420,8420,8420,8420,0
20231208,204200,118438810,8420,8420,8420,8420,0
20231208,204100,118438810,8420,8420,8420,8420,0
20231208,204000,118438810,8420,8420,8420,8420,0
20231208,203900,118438810,8420,8420,8420,8420,0
20231208,203800,118438810,8420,8420,8420,8420,0
20231208,203700,118438810,8420,8420,8420,8420,0
20231208,203600,118438810,8420,8420,8420,8420,0
20231208,203500,118438810,8420,8420,8420,8420,0
20231208,203400,118438810,8420,8420,8420,8420,0
20231208,203300,118438810,8420,8420,8420,8420,0
20231208,203200,118438810,8420,8420,8420,8420,0
20231208,203100,118438810,8420,8420,8420,8420,0
20231208,203000,118438810,8420,8420,8420,8420,0
20231208,202900,118438810,8420,8420,8420,8420,0
20231208,202800,118438810,8420,8420,8420,8420,0
20231208,202700,118438810,8420,8420,8420,8420,0
20231208,202600,118438810,8420,8420,8420,8420,0
20231208,202500,118438810,8420,8420,8420,8420,0
20231208,202400,118438810,8420,8420,8420,8420,0
20231208,202300,118438810,8420,8420,8420,8420,0
20231208,202200,118438810,8420,8420,8420,8420,0
20231208,202100,118438810,8420,8420,8420,8420,0
20231208,202000,118438810,8420,8420,8420,8420,0
20231208,201900,118438810,8420,8420,8420,8420,0
20231208,201800,118438810,8420,8420,8420,8420,0
20231208,201700,118438810,8420,8420,8420,8420,0
20231208,201600,118438810,8420,8420,8420,8420,0
20231208,201500,118438810,8420,8420,8420,8420,0
20231208,201400,118438810,8420,8420,8420,8420,12
20231208,201300,118438810,8420,8420,8420,8420,0
20231208,201200,118438810,8420,8420,8420,8420,0
20231208,201100,118438810,8420,8420,8420,8420,0
20231208,201000,118438810,8420,8420,8420,8420,0
20231208,200900,118438810,8420,8420,8420,8420,0
20231208,200800,118438810,8420,8420,8420,8420,0
20231208,200700,118438810,8420,8420,8420,8420,0
20231208,200600,118438810,8420,8420,8420,8420,0
20231208,200500,118438810,8420,8420,8420,8420,0
20231208,200400,118438810,8420,8420,8420,8420,0
20231208,200300,118438810,8420,8420,8420,8420,0
20231208,200200,118438810,8420,8420,8420,8420,0
20231208,200100,118438810,8420,8420,8420,8420,0
20231208,200000,118438810,8420,8420,8420,8420,0
20231208,195900,118438810,8420,8420,8420,8420,0
20231208,195800,118438810,8420,8420,8420,8420,0
20231208,195700,118438810,8420,8420,8420,8420,0
20231208,195600,118438810,8420,8420,8420,8420,0
20231208,195500,118438810,8420,8420,8420,8420,0
20231208,195400,118438810,8420,8420,8420,8420,0
20231208,195300,118438810,8420,8420,8420,8420,0
20231208,195200,118438810,8420,8420,8420,8420,0
20231208,195100,118438810,8420,8420,8420,8420,0
20231208,195000,118438810,8420,8420,8420,8420,0
20231208,194900,118438810,8420,8420,8420,8420,0
20231208,194800,118438810,8420,8420,8420,8420,0
20231208,194700,118438810,8420,8420,8420,8420,0
20231208,194600,118438810,8420,8420,8420,8420,0
20231208,194500,118438810,8420,8420,8420,8420,0
20231208,194400,118438810,8420,8420,8420,8420,12
20231208,194300,118438810,8420,8420,8420,8420,0
20231208,194200,118438810,8420,8420,8420,8420,0
20231208,194100,118438810,8420,8420,8420,8420,0
20231208,194000,118438810,8420,8420,8420,8420,0
20231208,193900,118438810,8420,8420,8420,8420,0
20231208,193800,118438810,8420,8420,8420,8420,0
20231208,193700,118438810,8420,8420,8420,8420,0
20231208,193600,118438810,8420,8420,8420,8420,0
20231208,193500,118438810,8420,8420,8420,8420,0
20231208,193400,118438810,8420,8420,8420,8420,0
20231208,193300,118438810,8420,8420,8420,8420,0
20231208,193200,118438810,8420,8420,8420,8420,0
20231208,193100,118438810,8420,8420,8420,8420,0
20231208,193000,118438810,8420,8420,8420,8420,0
20231208,192900,118438810,8420,8420,8420,8420,0
20231208,192800,118438810,8420,8420,8420,8420,0
20231208,192700,118438810,8420,8420,8420,8420,0
20231208,192600,118438810,8420,8420,8420,8420,0
20231208,192500,118438810,8420,8420,8420,8420,0
20231208,192400,118438810,8420,8420,8420,8420,0
20231208,192300,118438810,8420,8420,8420,8420,0
20231208,192200,118438810,8420,8420,8420,8420,0
20231208,192100,118438810,8420,8420,8420,8420,0
20231208,192000,118438810,8420,8420,8420,8420,0
20231208,191900,118438810,8420,8420,8420,8420,0
20231208,191800,118438810,8420,8420,8420,8420,0
20231208,191700,118438810,8420,8420,8420,8420,0
20231208,191600,118438810,8420,8420,8420,8420,0
20231208,191500,118438810,8420,8420,8420,8420,0
20231208,191400,118438810,8420,8420,8420,8420,12
20231208,191300,118438810,8420,8420,8420,8420,0
20231208,191200,118438810,8420,8420,8420,8420,0
20231208,191100,118438810,8420,8420,8420,8420,0
20231208,191000,118438810,8420,8420,8420,8420,0
20231208,190900,118438810,8420,8420,8420,8420,0
20231208,190800,118438810,8420,8420,8420,8420,0
20231208,190700,118438810,8420,8420,8420,8420,0
20231208,190600,118438810,8420,8420,8420,8420,0
20231208,190500,118438810,8420,8420,8420,8420,0
20231208,190400,118438810,8420,8420,8420,8420,0
20231208,190300,118438810,8420,8420,8420,8420,0
20231208,190200,118438810,8420,8420,8420,8420,0
20231208,190100,118438810,8420,8420,8420,8420,0
20231208,190000,118438810,8420,8420,8420,8420,0
20231208,185900,118438810,8420,8420,8420,8420,0
20231208,185800,118438810,8420,8420,8420,8420,0
20231208,185700,118438810,8420,8420,8420,8420,0
20231208,185600,118438810,8420,8420,8420,8420,0
20231208,185500,118438810,8420,8420,8420,8420,0
20231208,185400,118438810,8420,8420,8420,8420,0
20231208,185300,118438810,8420,8420,8420,8420,0
20231208,185200,118438810,8420,8420,8420,8420,0
20231208,185100,118438810,8420,8420,8420,8420,0
20231208,185000,118438810,8420,8420,8420,8420,0
20231208,184900,118438810,8420,8420,8420,8420,0
20231208,184800,118438810,8420,8420,8420,8420,0
20231208,184700,118438810,8420,8420,8420,8420,0
20231208,184600,118438810,8420,8420,8420,8420,0
20231208,184500,118438810,8420,8420,8420,8420,0
20231208,184400,118438810,8420,8420,8420,8420,12
20231208,184300,118438810,8420,8420,8420,8420,0
20231208,184200,118438810,8420,8420,8420,8420,0
20231208,184100,118438810,8420,8420,8420,8420,0
20231208,184000,118438810,8420,8420,8420,8420,0
20231208,183900,118438810,8420,8420,8420,8420,0
20231208,183800,118438810,8420,8420,8420,8420,0
20231208,183700,118438810,8420,8420,8420,8420,0
20231208,183600,118438810,8420,8420,8420,8420,0
20231208,183500,118438810,8420,8420,8420,8420,0
20231208,183400,118438810,8420,8420,8420,8420,0
20231208,183300,118438810,8420,8420,8420,8420,0
20231208,183200,118438810,8420,8420,8420,8420,0
20231208,183100,118438810,8420,8420,8420,8420,0
20231208,183000,118438810,8420,8420,8420,8420,0
20231208,182900,118438810,8420,8420,8420,8420,0
20231208,182800,118438810,8420,8420,8420,8420,0
20231208,182700,118438810,8420,8420,8420,8420,0
20231208,182600,118438810,8420,8420,8420,8420,0
20231208,182500,118438810,8420,8420,8420,8420,0
20231208,182400,118438810,8420,8420,8420,8420,0
20231208,182300,118438810,8420,8420,8420,8420,0
20231208,182200,118438810,8420,8420,8420,8420,0
20231208,182100,118438810,8420,8420,8420,8420,0
20231208,182000,118438810,8420,8420,8420,8420,0
20231208,181900,118438810,8420,8420,8420,8420,0
20231208,181800,118438810,8420,8420,8420,8420,0
20231208,181700,118438810,8420,8420,8420,8420,0
20231208,181600,118438810,8420,8420,8420,8420,0
20231208,181500,118438810,8420,8420,8420,8420,0
20231208,181400,118438810,8420,8420,8420,8420,12
20231208,181300,118438810,8420,8420,8420,8420,0
20231208,181200,118438810,8420,8420,8420,8420,0
20231208,181100,118438810,8420,8420,8420,8420,0
20231208,181000,118438810,8420,8420,8420,8420,0
20231208,180900,118438810,8420,8420,8420,8420,0
20231208,180800,118438810,8420,8420,8420,8420,0
20231208,180700,118438810,8420,8420,8420,8420,0
20231208,180600,118438810,8420,8420,8420,8420,0
20231208,180500,118438810,8420,8420,8420,8420,0
20231208,180400,118438810,8420,8420,8420,8420,0
20231208,180300,118438810,8420,8420,8420,8420,0
20231208,180200,118438810,8420,8420,8420,8420,0
20231208,180100,118438810,8420,8420,8420,8420,0
20231208,180000,118438810,8420,8420,8420,8420,0
20231208,175900,118438810,8420,8420,8420,8420,0
20231208,175800,118438810,8420,8420,8420,8420,0
20231208,175700,118438810,8420,8420,8420,8420,0
20231208,175600,118438810,8420,8420,8420,8420,0
20231208,175500,118438810,8420,8420,8420,8420,0
20231208,175400,118438810,8420,8420,8420,8420,0
20231208,175300,118438810,8420,8420,8420,8420,0
20231208,175200,118438810,8420,8420,8420,8420,0
20231208,175100,118438810,8420,8420,8420,8420,0
20231208,175000,118438810,8420,8420,8420,8420,0
20231208,174900,118438810,8420,8420,8420,8420,0
20231208,174800,118438810,8420,8420,8420,8420,0
20231208,174700,118438810,8420,8420,8420,8420,0
20231208,174600,118438810,8420,8420,8420,8420,0
20231208,174500,118438810,8420,8420,8420,8420,0
20231208,174400,118438810,8420,8420,8420,8420,12
20231208,174300,118438810,8420,8420,8420,8420,0
20231208,174200,118438810,8420,8420,8420,8420,0
20231208,174100,118438810,8420,8420,8420,8420,0
20231208,174000,118438810,8420,8420,8420,8420,0
20231208,173900,118438810,8420,8420,8420,8420,0
20231208,173800,118438810,8420,8420,8420,8420,0
20231208,173700,118438810,8420,8420,8420,8420,0
20231208,173600,118438810,8420,8420,8420,8420,0
20231208,173500,118438810,8420,8420,8420,8420,0
20231208,173400,118438810,8420,8420,8420,8420,0
20231208,173300,118438810,8420,8420,8420,8420,0
20231208,173200,118438810,8420,8420,8420,8420,0
20231208,173100,118438810,8420,8420,8420,8420,0
20231208,173000,118438810,8420,8420,8420,8420,0
20231208,172900,118438810,8420,8420,8420,8420,0
20231208,172800,118438810,8420,8420,8420,8420,0
20231208,172700,118438810,8420,8420,8420,8420,0
20231208,172600,118438810,8420,8420,8420,8420,0
20231208,172500,118438810,8420,8420,8420,8420,0
20231208,172400,118438810,8420,8420,8420,8420,0
20231208,172300,118438810,8420,8420,8420,8420,0
20231208,172200,118438810,8420,8420,8420,8420,0
20231208,172100,118438810,8420,8420,8420,8420,0
20231208,172000,118438810,8420,8420,8420,8420,0
20231208,171900,118438810,8420,8420,8420,8420,0
20231208,171800,118438810,8420,8420,8420,8420,0
20231208,171700,118438810,8420,8420,8420,8420,0
20231208,171600,118438810,8420,8420,8420,8420,0
20231208,171500,118438810,8420,8420,8420,8420,0
20231208,171400,118438810,8420,8420,8420,8420,12
20231208,171300,118438810,8420,8420,8420,8420,0
20231208,171200,118438810,8420,8420,8420,8420,0
20231208,171100,118438810,8420,8420,8420,8420,0
20231208,171000,118438810,8420,8420,8420,8420,0
20231208,170900,118438810,8420,8420,8420,8420,0
20231208,170800,118438810,8420,8420,8420,8420,0
20231208,170700,118438810,8420,8420,8420,8420,0
20231208,170600,118438810,8420,8420,8420,8420,0
20231208,170500,118438810,8420,8420,8420,8420,0
20231208,170400,118438810,8420,8420,8420,8420,0
20231208,170300,118438810,8420,8420,8420,8420,0
20231208,170200,118438810,8420,8420,8420,8420,0
20231208,170100,118438810,8420,8420,8420,8420,0
20231208,170000,118438810,8420,8420,8420,8420,0
20231208,165900,118438810,8420,8420,8420,8420,0
20231208,165800,118438810,8420,8420,8420,8420,0
20231208,165700,118438810,8420,8420,8420,8420,0
20231208,165600,118438810,8420,8420,8420,8420,0
20231208,165500,118438810,8420,8420,8420,8420,0
20231208,165400,118438810,8420,8420,8420,8420,0
20231208,165300,118438810,8420,8420,8420,8420,0
20231208,165200,118438810,8420,8420,8420,8420,0
20231208,165100,118438810,8420,8420,8420,8420,0
20231208,165000,118438810,8420,8420,8420,8420,0
20231208,164900,118438810,8420,8420,8420,8420,0
20231208,164800,118438810,8420,8420,8420,8420,0
20231208,164700,118438810,8420,8420,8420,8420,0
20231208,164600,118438810,8420,8420,8420,8420,0
20231208,164500,118438810,8420,8420,8420,8420,0
20231208,164400,118438810,8420,8420,8420,8420,12
20231208,164300,118438810,8420,8420,8420,8420,0
20231208,164200,118438810,8420,8420,8420,8420,0
20231208,164100,118438810,8420,8420,8420,8420,0
20231208,164000,118438810,8420,8420,8420,8420,0
20231208,163900,118438810,8420,8420,8420,8420,0
20231208,163800,118438810,8420,8420,8420,8420,0
20231208,163700,118438810,8420,8420,8420,8420,0
20231208,163600,118438810,8420,8420,8420,8420,0
20231208,163500,118438810,8420,8420,8420,8420,0
20231208,163400,118438810,8420,8420,8420,8420,0
20231208,163300,118438810,8420,8420,8420,8420,0
20231208,163200,118438810,8420,8420,8420,8420,0
20231208,163100,118438810,8420,8420,8420,8420,0
20231208,163000,118438810,8420,8420,8420,8420,0
20231208,162900,118438810,8420,8420,8420,8420,0
20231208,162800,118438810,8420,8420,8420,8420,0
20231208,162700,118438810,8420,8420,8420,8420,0
20231208,162600,118438810,8420,8420,8420,8420,0
20231208,162500,118438810,8420,8420,8420,8420,0
20231208,162400,118438810,8420,8420,8420,8420,0
20231208,162300,118438810,8420,8420,8420,8420,0
20231208,162200,118438810,8420,8420,8420,8420,0
20231208,162100,118438810,8420,8420,8420,8420,0
20231208,162000,118438810,8420,8420,8420,8420,0
20231208,161900,118438810,8420,8420,8420,8420,0
20231208,161800,118438810,8420,8420,8420,8420,0
20231208,161700,118438810,8420,8420,8420,8420,0
20231208,161600,118438810,8420,8420,8420,8420,0
20231208,161500,118438810,8420,8420,8420,8420,0
20231208,161400,118438810,8420,8420,8420,8420,12
20231208,161300,118438810,8420,8420,8420,8420,0
20231208,161200,118438810,8420,8420,8420,8420,0
20231208,161100,118438810,8420,8420,8420,8420,0
20231208,161000,118438810,8420,8420,8420,8420,0
20231208,160900,118438810,8420,8420,8420,8420,0
20231208,160800,118438810,8420,8420,8420,8420,0
20231208,160700,118438810,8420,8420,8420,8420,0
20231208,160600,118438810,8420,8420,8420,8420,0
20231208,160500,118438810,8420,8420,8420,8420,0
20231208,160400,118438810,8420,8420,8420,8420,0
20231208,160300,118438810,8420,8420,8420,8420,0
20231208,160200,118438810,8420,8420,8420,8420,0
20231208,160100,118438810,8420,8420,8420,8420,0
20231208,160000,118438810,8420,8420,8420,8420,0
20231208,155900,118438810,8420,8420,8420,8420,0
20231208,155800,118438810,8420,8420,8420,8420,0
20231208,155700,118438810,8420,8420,8420,8420,0
20231208,155600,118438810,8420,8420,8420,8420,0
20231208,155500,118438810,8420,8420,8420,8420,0
20231208,155400,118438810,8420,8420,8420,8420,0
20231208,155300,118438810,8420,8420,8420,8420,0
20231208,155200,118438810,8420,8420,8420,8420,0
20231208,155100,118438810,8420,8420,8420,8420,0
20231208,155000,118438810,8420,8420,8420,8420,0
20231208,154900,118438810,8420,8420,8420,8420,0
20231208,154800,118438810,8420,8420,8420,8420,0
20231208,154700,118438810,8420,8420,8420,8420,0
20231208,154600,118438810,8420,8420,8420,8420,0
20231208,154500,118438810,8420,8420,8420,8420,0
20231208,154400,118438810,8420,8420,8420,8420,12
20231208,154300,118438810,8420,8420,8420,8420,0
20231208,154200,118438810,8420,8420,8420,8420,0
20231208,154100,118438810,8420,8420,8420,8420,0
20231208,154000,118438810,8420,8420,8420,8420,0
20231208,153900,118438810,8420,8420,8420,8420,0
20231208,153800,118438810,8420,8420,8420,8420,0
20231208,153700,118438810,8420,8420,8420,8420,0
20231208,153600,118438810,8420,8420,8420,8420,0
20231208,153500,118438810,8420,8420,8420,8420,0
20231208,153400,118438810,8420,8420,8420,8420,0
20231208,153300,118438810,8420,8420,8420,8420,0
20231208,153200,118438810,8420,8420,8420,8420,0
20231208,153100,118438810,8420,8420,8420,8420,0
20231208,153000,118438810,8420,8420,8420,8420,12
20231208,152900,118337770,8450,8450,8450,8450,0
20231208,152800,118337770,8450,8450,8450,8450,0
20231208,152700,118337770,8450,8450,8450,8450,0
20231208,152600,118337770,8450,8450,8450,8450,0
20231208,152500,118337770,8450,8450,8450,8450,0
20231208,152400,118337770,8450,8450,8450,8450,0
20231208,152300,118337770,8450,8450,8450,8450,0
20231208,152200,118337770,8450,8450,8450,8450,0
20231208,152100,118337770,8450,8450,8450,8450,0
20231208,152000,118337770,8450,8450,8450,8450,0
20231208,151900,118337770,8450,8450,8450,8450,0
20231208,151800,118337770,8450,8450,8450,8450,0
20231208,151700,118337770,8450,8450,8450,8450,0
20231208,151600,118337770,8450,8450,8450,8450,0
20231208,151500,118337770,8450,8450,8450,8450,0
20231208,151400,118337770,8450,8450,8450,8450,1
20231208,151300,118329320,8430,8430,8430,8430,0
20231208,151200,118329320,8430,8440,8440,8430,7
20231208,151100,118270260,8450,8450,8450,8450,0
20231208,151000,118270260,8450,8450,8450,8450,0
20231208,150900,118270260,8450,8450,8450,8450,3
20231208,150800,118244910,8450,8450,8450,8450,0
20231208,150700,118244910,8450,8450,8450,8450,53
20231208,150600,117797060,8420,8420,8420,8420,0
20231208,150500,117797060,8420,8420,8420,8420,0
20231208,150400,117797060,8420,8420,8420,8420,0
20231208,150300,117797060,8420,8420,8420,8420,100
20231208,150200,116955060,8450,8450,8450,8450,0
20231208,150100,116955060,8450,8450,8450,8450,0
20231208,150000,116955060,8450,8450,8450,8450,0
20231208,145900,116955060,8450,8450,8450,8450,0
20231208,145800,116955060,8450,8450,8450,8450,0
20231208,145700,116955060,8450,8450,8450,8450,0
20231208,145600,116955060,8450,8450,8450,8450,0
20231208,145500,116955060,8450,8430,8450,8420,5939
20231208,145400,66948200,8450,8450,8450,8450,0
20231208,145300,66948200,8450,8450,8450,8450,0
20231208,145200,66948200,8450,8450,8450,8450,0
20231208,145100,66948200,8450,8450,8450,8450,75
20231208,145000,66314450,8450,8450,8450,8450,0
20231208,144900,66314450,8450,8450,8450,8450,0
20231208,144800,66314450,8450,8450,8450,8450,50
20231208,144700,65891950,8450,8450,8450,8450,0
20231208,144600,65891950,8450,8450,8450,8450,2
20231208,144500,65875050,8450,8450,8450,8450,2
20231208,144400,65858150,8450,8450,8450,8450,2
20231208,144300,65841250,8450,8450,8450,8450,0
20231208,144200,65841250,8450,8450,8450,8450,0
20231208,144100,65841250,8450,8450,8450,8450,0
20231208,144000,65841250,8450,8450,8450,8450,1
20231208,143900,65832800,8430,8430,8430,8430,0
20231208,143800,65832800,8430,8430,8430,8430,0
20231208,143700,65832800,8430,8430,8430,8430,0
20231208,143600,65832800,8430,8430,8430,8430,7
20231208,143500,65773790,8430,8430,8430,8430,0
20231208,143400,65773790,8430,8430,8430,8430,3
20231208,143300,65748500,8450,8450,8450,8450,0
20231208,143200,65748500,8450,8450,8450,8450,0
20231208,143100,65748500,8450,8450,8450,8450,0
20231208,143000,65748500,8450,8450,8450,8450,0
20231208,142900,65748500,8450,8450,8450,8450,0
20231208,142800,65748500,8450,8450,8450,8450,0
20231208,142700,65748500,8450,8450,8450,8450,0
20231208,142600,65748500,8450,8450,8450,8450,0
20231208,142500,65748500,8450,8450,8450,8450,0
20231208,142400,65748500,8450,8450,8450,8450,0
20231208,142300,65748500,8450,8450,8450,8450,0
20231208,142200,65748500,8450,8450,8450,8450,0
20231208,142100,65748500,8450,8450,8450,8450,0
20231208,142000,65748500,8450,8450,8450,8450,10
20231208,141900,65664000,8450,8450,8450,8450,0
20231208,141800,65664000,8450,8450,8450,8450,1
20231208,141700,65655550,8450,8450,8450,8450,0
20231208,141600,65655550,8450,8450,8450,8450,0
20231208,141500,65655550,8450,8450,8450,8450,0
20231208,141400,65655550,8450,8450,8450,8450,0
20231208,141300,65655550,8450,8450,8450,8450,0
20231208,141200,65655550,8450,8450,8450,8450,0
20231208,141100,65655550,8450,8450,8450,8450,0
20231208,141000,65655550,8450,8450,8450,8450,100
20231208,140900,64810550,8450,8450,8450,8450,0
20231208,140800,64810550,8450,8450,8450,8450,0
20231208,140700,64810550,8450,8450,8450,8450,10
20231208,140600,64726050,8450,8450,8450,8450,0
20231208,140500,64726050,8450,8450,8450,8450,0
20231208,140400,64726050,8450,8450,8450,8450,0
20231208,140300,64726050,8450,8450,8450,8450,0
20231208,140200,64726050,8450,8450,8450,8450,10
20231208,140100,64641550,8450,8450,8450,8450,0
20231208,140000,64641550,8450,8450,8450,8450,0
20231208,135900,64641550,8450,8450,8450,8450,0
20231208,135800,64641550,8450,8450,8450,8450,0
20231208,135700,64641550,8450,8450,8450,8450,0
20231208,135600,64641550,8450,8450,8450,8450,0
20231208,135500,64641550,8450,8450,8450,8450,0
20231208,135400,64641550,8450,8450,8450,8450,1
20231208,135300,64633100,8450,8450,8450,8450,5
20231208,135200,64590850,8450,8450,8450,8450,15
20231208,135100,64464100,8460,8460,8460,8460,0
20231208,135000,64464100,8460,8460,8460,8460,0
20231208,134900,64464100,8460,8460,8460,8460,0
20231208,134800,64464100,8460,8460,8460,8460,4
20231208,134700,64430260,8460,8460,8460,8460,2
20231208,134600,64413340,8460,8460,8460,8460,0
20231208,134500,64413340,8460,8460,8460,8460,0
20231208,134400,64413340,8460,8460,8460,8460,0
20231208,134300,64413340,8460,8460,8460,8460,0
20231208,134200,64413340,8460,8460,8460,8460,0
20231208,134100,64413340,8460,8460,8460,8460,0
20231208,134000,64413340,8460,8460,8460,8460,0
20231208,133900,64413340,8460,8460,8460,8460,0
20231208,133800,64413340,8460,8460,8460,8460,0
20231208,133700,64413340,8460,8460,8460,8460,0
20231208,133600,64413340,8460,8460,8460,8460,0
20231208,133500,64413340,8460,8460,8460,8460,1
20231208,133400,64404880,8460,8460,8460,8460,0
20231208,133300,64404880,8460,8460,8460,8460,0
20231208,133200,64404880,8460,8460,8460,8460,0
20231208,133100,64404880,8460,8460,8460,8460,0
20231208,133000,64404880,8460,8460,8460,8460,5
20231208,132900,64362580,8460,8460,8460,8460,10
20231208,132800,64277980,8450,8450,8450,8450,3
20231208,132700,64252630,8450,8450,8450,8450,2
20231208,132600,64235730,8450,8450,8450,8450,0
20231208,132500,64235730,8450,8450,8460,8410,583
20231208,132400,59330010,8460,8460,8460,8460,0
20231208,132300,59330010,8460,8460,8460,8460,0
20231208,132200,59330010,8460,8460,8460,8460,1
20231208,132100,59321550,8460,8460,8460,8460,1
20231208,132000,59313090,8460,8460,8460,8460,0
20231208,131900,59313090,8460,8460,8460,8460,0
20231208,131800,59313090,8460,8460,8460,8460,0
20231208,131700,59313090,8460,8460,8460,8460,0
20231208,131600,59313090,8460,8460,8460,8460,0
20231208,131500,59313090,8460,8460,8460,8460,0
20231208,131400,59313090,8460,8460,8460,8460,0
20231208,131300,59313090,8460,8460,8460,8460,0
20231208,131200,59313090,8460,8460,8460,8460,0
20231208,131100,59313090,8460,8460,8460,8460,1
20231208,131000,59304630,8460,8460,8460,8460,0
20231208,130900,59304630,8460,8460,8460,8460,0
20231208,130800,59304630,8460,8460,8460,8460,0
20231208,130700,59304630,8460,8460,8460,8460,0
20231208,130600,59304630,8460,8460,8460,8460,0
20231208,130500,59304630,8460,8460,8460,8460,2
20231208,130400,59287710,8460,8460,8460,8460,0
20231208,130300,59287710,8460,8460,8460,8460,4
20231208,130200,59253870,8480,8480,8480,8480,0
20231208,130100,59253870,8480,8480,8480,8480,0
20231208,130000,59253870,8480,8480,8480,8480,0
20231208,125900,59253870,8480,8480,8480,8480,1
20231208,125800,59245390,8460,8460,8460,8460,0
20231208,125700,59245390,8460,8460,8460,8460,9
20231208,125600,59169250,8460,8460,8460,8460,0
20231208,125500,59169250,8460,8460,8460,8460,0
20231208,125400,59169250,8460,8460,8460,8460,0
20231208,125300,59169250,8460,8460,8460,8460,0
20231208,125200,59169250,8460,8460,8460,8460,0
20231208,125100,59169250,8460,8460,8460,8460,0
20231208,125000,59169250,8460,8460,8460,8460,0
20231208,124900,59169250,8460,8460,8460,8460,0
20231208,124800,59169250,8460,8460,8460,8460,1
20231208,124700,59160790,8480,8480,8480,8480,0
20231208,124600,59160790,8480,8480,8480,8480,0
20231208,124500,59160790,8480,8480,8480,8480,0
20231208,124400,59160790,8480,8480,8480,8480,0
20231208,124300,59160790,8480,8480,8480,8480,0
20231208,124200,59160790,8480,8480,8480,8480,0
20231208,124100,59160790,8480,8480,8480,8480,0
20231208,124000,59160790,8480,8480,8480,8480,0
20231208,123900,59160790,8480,8480,8480,8480,0
20231208,123800,59160790,8480,8480,8480,8480,0
20231208,123700,59160790,8480,8480,8480,8480,0
20231208,123600,59160790,8480,8480,8480,8480,0
20231208,123500,59160790,8480,8480,8480,8480,0
20231208,123400,59160790,8480,8480,8480,8480,0
20231208,123300,59160790,8480,8480,8480,8480,0
20231208,123200,59160790,8480,8480,8480,8480,0
20231208,123100,59160790,8480,8480,8480,8480,1
20231208,123000,59152310,8460,8460,8460,8460,0
20231208,122900,59152310,8460,8460,8460,8460,0
20231208,122800,59152310,8460,8460,8460,8460,0
20231208,122700,59152310,8460,8460,8460,8460,0
20231208,122600,59152310,8460,8460,8460,8460,0
20231208,122500,59152310,8460,8460,8460,8460,0
20231208,122400,59152310,8460,8460,8460,8460,0
20231208,122300,59152310,8460,8460,8460,8460,0
20231208,122200,59152310,8460,8460,8460,8460,0
20231208,122100,59152310,8460,8460,8460,8460,0
20231208,122000,59152310,8460,8460,8460,8460,0
20231208,121900,59152310,8460,8460,8460,8460,0
20231208,121800,59152310,8460,8460,8460,8460,0
20231208,121700,59152310,8460,8460,8460,8460,192
20231208,121600,57527990,8480,8480,8480,8480,0
20231208,121500,57527990,8480,8480,8480,8480,0
20231208,121400,57527990,8480,8480,8480,8480,0
20231208,121300,57527990,8480,8480,8480,8480,0
20231208,121200,57527990,8480,8480,8480,8480,0
20231208,121100,57527990,8480,8480,8480,8480,0
20231208,121000,57527990,8480,8480,8480,8480,0
20231208,120900,57527990,8480,8480,8480,8480,0
20231208,120800,57527990,8480,8480,8480,8480,0
20231208,120700,57527990,8480,8480,8480,8480,0
20231208,120600,57527990,8480,8480,8480,8480,0
20231208,120500,57527990,8480,8480,8480,8480,0
20231208,120400,57527990,8480,8480,8480,8480,0
20231208,120300,57527990,8480,8480,8480,8480,0
20231208,120200,57527990,8480,8480,8480,8480,0
20231208,120100,57527990,8480,8480,8480,8480,0
20231208,120000,57527990,8480,8480,8480,8480,0
20231208,115900,57527990,8480,8480,8480,8480,0
20231208,115800,57527990,8480,8480,8480,8480,0
20231208,115700,57527990,8480,8480,8480,8480,1
20231208,115600,57519510,8460,8460,8460,8460,0
20231208,115500,57519510,8460,8460,8460,8460,0
20231208,115400,57519510,8460,8460,8460,8460,0
20231208,115300,57519510,8460,8460,8460,8460,0
20231208,115200,57519510,8460,8460,8460,8460,0
20231208,115100,57519510,8460,8460,8460,8460,0
20231208,115000,57519510,8460,8460,8460,8460,0
20231208,114900,57519510,8460,8460,8460,8460,1
20231208,114800,57511050,8470,8470,8470,8470,0
20231208,114700,57511050,8470,8470,8470,8470,1
20231208,114600,57502580,8480,8480,8480,8480,0
20231208,114500,57502580,8480,8480,8480,8480,0
20231208,114400,57502580,8480,8480,8480,8480,60
20231208,114300,56993780,8480,8480,8480,8480,0
20231208,114200,56993780,8480,8480,8480,8480,0
20231208,114100,56993780,8480,8480,8480,8480,0
20231208,114000,56993780,8480,8480,8480,8480,0
20231208,113900,56993780,8480,8480,8480,8480,0
20231208,113800,56993780,8480,8470,8480,8470,3
20231208,113700,56968360,8410,8410,8410,8410,0
20231208,113600,56968360,8410,8410,8410,8410,1
20231208,113500,56959950,8480,8480,8480,8480,0
20231208,113400,56959950,8480,8480,8480,8480,0
20231208,113300,56959950,8480,8480,8480,8480,0
20231208,113200,56959950,8480,8480,8480,8480,0
20231208,113100,56959950,8480,8480,8480,8480,0
20231208,113000,56959950,8480,8480,8480,8480,0
20231208,112900,56959950,8480,8480,8480,8480,0
20231208,112800,56959950,8480,8480,8480,8480,0
20231208,112700,56959950,8480,8480,8480,8480,0
20231208,112600,56959950,8480,8480,8480,8480,0
20231208,112500,56959950,8480,8480,8480,8480,0
20231208,112400,56959950,8480,8480,8480,8480,0
20231208,112300,56959950,8480,8480,8480,8480,0
20231208,112200,56959950,8480,8480,8480,8480,2
20231208,112100,56942990,8480,8480,8480,8480,1
20231208,112000,56934510,8400,8400,8400,8400,0
20231208,111900,56934510,8400,8400,8400,8400,0
20231208,111800,56934510,8400,8400,8400,8400,0
20231208,111700,56934510,8400,8480,8480,8400,101
20231208,111600,56086030,8480,8480,8480,8480,0
20231208,111500,56086030,8480,8480,8480,8480,0
20231208,111400,56086030,8480,8480,8480,8480,0
20231208,111300,56086030,8480,8480,8480,8480,0
20231208,111200,56086030,8480,8480,8480,8480,0
20231208,111100,56086030,8480,8480,8480,8480,0
20231208,111000,56086030,8480,8480,8480,8480,1
20231208,110900,56077550,8480,8480,8480,8480,0
20231208,110800,56077550,8480,8480,8480,8480,1
20231208,110700,56069070,8410,8410,8410,8410,0
20231208,110600,56069070,8410,8410,8410,8410,0
20231208,110500,56069070,8410,8410,8410,8410,0
20231208,110400,56069070,8410,8410,8410,8410,0
20231208,110300,56069070,8410,8410,8410,8410,14
20231208,110200,55951330,8410,8410,8410,8410,0
20231208,110100,55951330,8410,8410,8410,8410,0
20231208,110000,55951330,8410,8410,8410,8410,1
20231208,105900,55942920,8500,8500,8500,8500,0
20231208,105800,55942920,8500,8500,8500,8500,0
20231208,105700,55942920,8500,8500,8500,8500,0
20231208,105600,55942920,8500,8500,8500,8500,0
20231208,105500,55942920,8500,8450,8500,8450,3
20231208,105400,55917520,8450,8450,8450,8450,81
20231208,105300,55233070,8450,8450,8450,8450,0
20231208,105200,55233070,8450,8450,8450,8450,0
20231208,105100,55233070,8450,8450,8450,8450,0
20231208,105000,55233070,8450,8450,8450,8450,0
20231208,104900,55233070,8450,8450,8450,8450,0
20231208,104800,55233070,8450,8450,8450,8450,0
20231208,104700,55233070,8450,8450,8450,8450,0
20231208,104600,55233070,8450,8450,8450,8450,0
20231208,104500,55233070,8450,8450,8450,8450,0
20231208,104400,55233070,8450,8450,8450,8450,0
20231208,104300,55233070,8450,8450,8450,8450,0
20231208,104200,55233070,8450,8450,8450,8450,0
20231208,104100,55233070,8450,8450,8450,8450,0
20231208,104000,55233070,8450,8450,8450,8450,0
20231208,103900,55233070,8450,8450,8450,8450,0
20231208,103800,55233070,8450,8450,8450,8450,0
20231208,103700,55233070,8450,8450,8450,8450,0
20231208,103600,55233070,8450,8450,8450,8450,100
20231208,103500,54388070,8450,8450,8450,8450,0
20231208,103400,54388070,8450,8450,8450,8450,0
20231208,103300,54388070,8450,8450,8450,8450,0
20231208,103200,54388070,8450,8450,8450,8450,0
20231208,103100,54388070,8450,8450,8450,8450,0
20231208,103000,54388070,8450,8450,8450,8450,0
20231208,102900,54388070,8450,8450,8450,8450,0
20231208,102800,54388070,8450,8450,8450,8450,0
20231208,102700,54388070,8450,8450,8450,8450,0
20231208,102600,54388070,8450,8450,8450,8450,0
20231208,102500,54388070,8450,8450,8450,8450,0
20231208,102400,54388070,8450,8450,8450,8450,0
20231208,102300,54388070,8450,8450,8450,8450,0
20231208,102200,54388070,8450,8440,8450,8440,12
20231208,102100,54286770,8450,8450,8450,8450,0
20231208,102000,54286770,8450,8450,8450,8450,0
20231208,101900,54286770,8450,8450,8450,8450,0
20231208,101800,54286770,8450,8450,8450,8450,20
20231208,101700,54117770,8450,8450,8450,8450,0
20231208,101600,54117770,8450,8450,8450,8450,0
20231208,101500,54117770,8450,8400,8450,8400,143
20231208,101400,52916520,8400,8400,8400,8400,9
20231208,101300,52840920,8400,8400,8400,8400,0
20231208,101200,52840920,8400,8400,8400,8400,0
20231208,101100,52840920,8400,8400,8400,8400,1
20231208,101000,52832520,8400,8400,8400,8400,100
20231208,100900,51992520,8400,8400,8400,8400,0
20231208,100800,51992520,8400,8400,8400,8400,4
20231208,100700,51958920,8460,8460,8460,8460,1
20231208,100600,51950460,8400,8400,8400,8400,0
20231208,100500,51950460,8400,8400,8400,8400,50
20231208,100400,51530460,8400,8400,8400,8400,0
20231208,100300,51530460,8400,8400,8400,8400,0
20231208,100200,51530460,8400,8410,8410,8400,104
20231208,100100,50656270,8400,8400,8400,8400,50
20231208,100000,50236270,8400,8400,8400,8400,1
20231208,095900,50227870,8500,8500,8500,8500,0
20231208,095800,50227870,8500,8500,8500,8500,0
20231208,095700,50227870,8500,8500,8500,8500,0
20231208,095600,50227870,8500,8500,8500,8500,0
20231208,095500,50227870,8500,8500,8500,8500,30
20231208,095400,49972870,8570,8570,8570,8570,0
20231208,095300,49972870,8570,8450,8570,8450,201
20231208,095200,48261550,8450,8360,8450,8350,354
20231208,095100,45286190,8340,8320,8340,8320,96
20231208,095000,44486420,8300,8300,8300,8300,0
20231208,094900,44486420,8300,8300,8300,8300,0
20231208,094800,44486420,8300,8300,8300,8300,0
20231208,094700,44486420,8300,8300,8300,8300,0
20231208,094600,44486420,8300,8310,8310,8300,233
20231208,094500,42552490,8300,8300,8300,8300,0
20231208,094400,42552490,8300,8300,8300,8300,0
20231208,094300,42552490,8300,8300,8300,8300,444
20231208,094200,38867290,8350,8320,8350,8300,4036
20231208,094100,5332650,8350,8350,8350,8350,0
20231208,094000,5332650,8350,8340,8360,8340,95
20231208,093900,4539370,8310,8310,8310,8310,0
20231208,093800,4539370,8310,8340,8340,8310,22
20231208,093700,4356520,8340,8340,8340,8340,0
20231208,093600,4356520,8340,8340,8340,8340,0
20231208,093500,4356520,8340,8340,8340,8340,0
20231208,093400,4356520,8340,8340,8340,8340,0
20231208,093300,4356520,8340,8340,8340,8340,0
20231208,093200,4356520,8340,8340,8340,8340,1
20231208,093100,4348180,8330,8330,8330,8330,3
20231208,093000,4323190,8330,8330,8330,8330,1
20231208,092900,4314860,8310,8310,8310,8310,100
20231208,092800,3483860,8340,8340,8340,8340,0
20231208,092700,3483860,8340,8340,8340,8340,0
20231208,092600,3483860,8340,8340,8340,8340,0
20231208,092500,3483860,8340,8340,8340,8340,0
20231208,092400,3483860,8340,8340,8340,8340,0
20231208,092300,3483860,8340,8340,8340,8340,0
20231208,092200,3483860,8340,8340,8340,8340,0
20231208,092100,3483860,8340,8340,8340,8340,0
20231208,092000,3483860,8340,8340,8340,8340,0
20231208,091900,3483860,8340,8340,8340,8340,0
20231208,091800,3483860,8340,8340,8340,8340,0
20231208,091700,3483860,8340,8340,8340,8340,3
20231208,091600,3458840,8340,8340,8340,8340,0
20231208,091500,3458840,8340,8340,8340,8340,0
20231208,091400,3458840,8340,8340,8340,8340,20
20231208,091300,3292040,8340,8340,8340,8340,0
20231208,091200,3292040,8340,8340,8340,8340,0
20231208,091100,3292040,8340,8340,8340,8340,0
20231208,091000,3292040,8340,8340,8340,8340,2
20231208,090900,3275360,8340,8340,8340,8340,0
20231208,090800,3275360,8340,8330,8340,8330,52
20231208,090700,2841760,8340,8340,8340,8340,0
20231208,090600,2841760,8340,8340,8340,8340,0
20231208,090500,2841760,8340,8300,8340,8300,21
20231208,090400,2667260,8300,8300,8300,8300,205
20231208,090300,965760,8300,8320,8320,8300,43
20231208,090200,608780,8320,8320,8320,8320,0
20231208,090100,608780,8320,8320,8320,8320,2
20231208,090000,592140,8340,8340,8340,8340,71