KissMeData/264660/min/candle-20231219.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231219,205100,28059600,12500,12500,12500,12500,197
20231219,205000,28059600,12500,12500,12500,12500,0
20231219,204900,28059600,12500,12500,12500,12500,0
20231219,204800,28059600,12500,12500,12500,12500,0
20231219,204700,28059600,12500,12500,12500,12500,0
20231219,204600,28059600,12500,12500,12500,12500,0
20231219,204500,28059600,12500,12500,12500,12500,0
20231219,204400,28059600,12500,12500,12500,12500,0
20231219,204300,28059600,12500,12500,12500,12500,0
20231219,204200,28059600,12500,12500,12500,12500,0
20231219,204100,28059600,12500,12500,12500,12500,0
20231219,204000,28059600,12500,12500,12500,12500,0
20231219,203900,28059600,12500,12500,12500,12500,0
20231219,203800,28059600,12500,12500,12500,12500,0
20231219,203700,28059600,12500,12500,12500,12500,0
20231219,203600,28059600,12500,12500,12500,12500,0
20231219,203500,28059600,12500,12500,12500,12500,0
20231219,203400,28059600,12500,12500,12500,12500,0
20231219,203300,28059600,12500,12500,12500,12500,0
20231219,203200,28059600,12500,12500,12500,12500,0
20231219,203100,28059600,12500,12500,12500,12500,0
20231219,203000,28059600,12500,12500,12500,12500,0
20231219,202900,28059600,12500,12500,12500,12500,0
20231219,202800,28059600,12500,12500,12500,12500,0
20231219,202700,28059600,12500,12500,12500,12500,0
20231219,202600,28059600,12500,12500,12500,12500,0
20231219,202500,28059600,12500,12500,12500,12500,0
20231219,202400,28059600,12500,12500,12500,12500,0
20231219,202300,28059600,12500,12500,12500,12500,0
20231219,202200,28059600,12500,12500,12500,12500,0
20231219,202100,28059600,12500,12500,12500,12500,197
20231219,202000,28059600,12500,12500,12500,12500,0
20231219,201900,28059600,12500,12500,12500,12500,0
20231219,201800,28059600,12500,12500,12500,12500,0
20231219,201700,28059600,12500,12500,12500,12500,0
20231219,201600,28059600,12500,12500,12500,12500,0
20231219,201500,28059600,12500,12500,12500,12500,0
20231219,201400,28059600,12500,12500,12500,12500,0
20231219,201300,28059600,12500,12500,12500,12500,0
20231219,201200,28059600,12500,12500,12500,12500,0
20231219,201100,28059600,12500,12500,12500,12500,0
20231219,201000,28059600,12500,12500,12500,12500,0
20231219,200900,28059600,12500,12500,12500,12500,0
20231219,200800,28059600,12500,12500,12500,12500,0
20231219,200700,28059600,12500,12500,12500,12500,0
20231219,200600,28059600,12500,12500,12500,12500,0
20231219,200500,28059600,12500,12500,12500,12500,0
20231219,200400,28059600,12500,12500,12500,12500,0
20231219,200300,28059600,12500,12500,12500,12500,0
20231219,200200,28059600,12500,12500,12500,12500,0
20231219,200100,28059600,12500,12500,12500,12500,0
20231219,200000,28059600,12500,12500,12500,12500,0
20231219,195900,28059600,12500,12500,12500,12500,0
20231219,195800,28059600,12500,12500,12500,12500,0
20231219,195700,28059600,12500,12500,12500,12500,0
20231219,195600,28059600,12500,12500,12500,12500,0
20231219,195500,28059600,12500,12500,12500,12500,0
20231219,195400,28059600,12500,12500,12500,12500,0
20231219,195300,28059600,12500,12500,12500,12500,0
20231219,195200,28059600,12500,12500,12500,12500,0
20231219,195100,28059600,12500,12500,12500,12500,197
20231219,195000,28059600,12500,12500,12500,12500,0
20231219,194900,28059600,12500,12500,12500,12500,0
20231219,194800,28059600,12500,12500,12500,12500,0
20231219,194700,28059600,12500,12500,12500,12500,0
20231219,194600,28059600,12500,12500,12500,12500,0
20231219,194500,28059600,12500,12500,12500,12500,0
20231219,194400,28059600,12500,12500,12500,12500,0
20231219,194300,28059600,12500,12500,12500,12500,0
20231219,194200,28059600,12500,12500,12500,12500,0
20231219,194100,28059600,12500,12500,12500,12500,0
20231219,194000,28059600,12500,12500,12500,12500,0
20231219,193900,28059600,12500,12500,12500,12500,0
20231219,193800,28059600,12500,12500,12500,12500,0
20231219,193700,28059600,12500,12500,12500,12500,0
20231219,193600,28059600,12500,12500,12500,12500,0
20231219,193500,28059600,12500,12500,12500,12500,0
20231219,193400,28059600,12500,12500,12500,12500,0
20231219,193300,28059600,12500,12500,12500,12500,0
20231219,193200,28059600,12500,12500,12500,12500,0
20231219,193100,28059600,12500,12500,12500,12500,0
20231219,193000,28059600,12500,12500,12500,12500,0
20231219,192900,28059600,12500,12500,12500,12500,0
20231219,192800,28059600,12500,12500,12500,12500,0
20231219,192700,28059600,12500,12500,12500,12500,0
20231219,192600,28059600,12500,12500,12500,12500,0
20231219,192500,28059600,12500,12500,12500,12500,0
20231219,192400,28059600,12500,12500,12500,12500,0
20231219,192300,28059600,12500,12500,12500,12500,0
20231219,192200,28059600,12500,12500,12500,12500,0
20231219,192100,28059600,12500,12500,12500,12500,197
20231219,192000,28059600,12500,12500,12500,12500,0
20231219,191900,28059600,12500,12500,12500,12500,0
20231219,191800,28059600,12500,12500,12500,12500,0
20231219,191700,28059600,12500,12500,12500,12500,0
20231219,191600,28059600,12500,12500,12500,12500,0
20231219,191500,28059600,12500,12500,12500,12500,0
20231219,191400,28059600,12500,12500,12500,12500,0
20231219,191300,28059600,12500,12500,12500,12500,0
20231219,191200,28059600,12500,12500,12500,12500,0
20231219,191100,28059600,12500,12500,12500,12500,0
20231219,191000,28059600,12500,12500,12500,12500,0
20231219,190900,28059600,12500,12500,12500,12500,0
20231219,190800,28059600,12500,12500,12500,12500,0
20231219,190700,28059600,12500,12500,12500,12500,0
20231219,190600,28059600,12500,12500,12500,12500,0
20231219,190500,28059600,12500,12500,12500,12500,0
20231219,190400,28059600,12500,12500,12500,12500,0
20231219,190300,28059600,12500,12500,12500,12500,0
20231219,190200,28059600,12500,12500,12500,12500,0
20231219,190100,28059600,12500,12500,12500,12500,0
20231219,190000,28059600,12500,12500,12500,12500,0
20231219,185900,28059600,12500,12500,12500,12500,0
20231219,185800,28059600,12500,12500,12500,12500,0
20231219,185700,28059600,12500,12500,12500,12500,0
20231219,185600,28059600,12500,12500,12500,12500,0
20231219,185500,28059600,12500,12500,12500,12500,0
20231219,185400,28059600,12500,12500,12500,12500,0
20231219,185300,28059600,12500,12500,12500,12500,0
20231219,185200,28059600,12500,12500,12500,12500,0
20231219,185100,28059600,12500,12500,12500,12500,197
20231219,185000,28059600,12500,12500,12500,12500,0
20231219,184900,28059600,12500,12500,12500,12500,0
20231219,184800,28059600,12500,12500,12500,12500,0
20231219,184700,28059600,12500,12500,12500,12500,0
20231219,184600,28059600,12500,12500,12500,12500,0
20231219,184500,28059600,12500,12500,12500,12500,0
20231219,184400,28059600,12500,12500,12500,12500,0
20231219,184300,28059600,12500,12500,12500,12500,0
20231219,184200,28059600,12500,12500,12500,12500,0
20231219,184100,28059600,12500,12500,12500,12500,0
20231219,184000,28059600,12500,12500,12500,12500,0
20231219,183900,28059600,12500,12500,12500,12500,0
20231219,183800,28059600,12500,12500,12500,12500,0
20231219,183700,28059600,12500,12500,12500,12500,0
20231219,183600,28059600,12500,12500,12500,12500,0
20231219,183500,28059600,12500,12500,12500,12500,0
20231219,183400,28059600,12500,12500,12500,12500,0
20231219,183300,28059600,12500,12500,12500,12500,0
20231219,183200,28059600,12500,12500,12500,12500,0
20231219,183100,28059600,12500,12500,12500,12500,0
20231219,183000,28059600,12500,12500,12500,12500,0
20231219,182900,28059600,12500,12500,12500,12500,0
20231219,182800,28059600,12500,12500,12500,12500,0
20231219,182700,28059600,12500,12500,12500,12500,0
20231219,182600,28059600,12500,12500,12500,12500,0
20231219,182500,28059600,12500,12500,12500,12500,0
20231219,182400,28059600,12500,12500,12500,12500,0
20231219,182300,28059600,12500,12500,12500,12500,0
20231219,182200,28059600,12500,12500,12500,12500,0
20231219,182100,28059600,12500,12500,12500,12500,197
20231219,182000,28059600,12500,12500,12500,12500,0
20231219,181900,28059600,12500,12500,12500,12500,0
20231219,181800,28059600,12500,12500,12500,12500,0
20231219,181700,28059600,12500,12500,12500,12500,0
20231219,181600,28059600,12500,12500,12500,12500,0
20231219,181500,28059600,12500,12500,12500,12500,0
20231219,181400,28059600,12500,12500,12500,12500,0
20231219,181300,28059600,12500,12500,12500,12500,0
20231219,181200,28059600,12500,12500,12500,12500,0
20231219,181100,28059600,12500,12500,12500,12500,0
20231219,181000,28059600,12500,12500,12500,12500,0
20231219,180900,28059600,12500,12500,12500,12500,0
20231219,180800,28059600,12500,12500,12500,12500,0
20231219,180700,28059600,12500,12500,12500,12500,0
20231219,180600,28059600,12500,12500,12500,12500,0
20231219,180500,28059600,12500,12500,12500,12500,0
20231219,180400,28059600,12500,12500,12500,12500,0
20231219,180300,28059600,12500,12500,12500,12500,0
20231219,180200,28059600,12500,12500,12500,12500,0
20231219,180100,28059600,12500,12500,12500,12500,0
20231219,180000,28059600,12500,12500,12500,12500,0
20231219,175900,28059600,12500,12500,12500,12500,0
20231219,175800,28059600,12500,12500,12500,12500,0
20231219,175700,28059600,12500,12500,12500,12500,0
20231219,175600,28059600,12500,12500,12500,12500,0
20231219,175500,28059600,12500,12500,12500,12500,0
20231219,175400,28059600,12500,12500,12500,12500,0
20231219,175300,28059600,12500,12500,12500,12500,0
20231219,175200,28059600,12500,12500,12500,12500,0
20231219,175100,28059600,12500,12500,12500,12500,197
20231219,175000,28059600,12500,12500,12500,12500,0
20231219,174900,28059600,12500,12500,12500,12500,0
20231219,174800,28059600,12500,12500,12500,12500,0
20231219,174700,28059600,12500,12500,12500,12500,0
20231219,174600,28059600,12500,12500,12500,12500,0
20231219,174500,28059600,12500,12500,12500,12500,0
20231219,174400,28059600,12500,12500,12500,12500,0
20231219,174300,28059600,12500,12500,12500,12500,0
20231219,174200,28059600,12500,12500,12500,12500,0
20231219,174100,28059600,12500,12500,12500,12500,0
20231219,174000,28059600,12500,12500,12500,12500,0
20231219,173900,28059600,12500,12500,12500,12500,0
20231219,173800,28059600,12500,12500,12500,12500,0
20231219,173700,28059600,12500,12500,12500,12500,0
20231219,173600,28059600,12500,12500,12500,12500,0
20231219,173500,28059600,12500,12500,12500,12500,0
20231219,173400,28059600,12500,12500,12500,12500,0
20231219,173300,28059600,12500,12500,12500,12500,0
20231219,173200,28059600,12500,12500,12500,12500,0
20231219,173100,28059600,12500,12500,12500,12500,0
20231219,173000,28059600,12500,12500,12500,12500,0
20231219,172900,28059600,12500,12500,12500,12500,0
20231219,172800,28059600,12500,12500,12500,12500,0
20231219,172700,28059600,12500,12500,12500,12500,0
20231219,172600,28059600,12500,12500,12500,12500,0
20231219,172500,28059600,12500,12500,12500,12500,0
20231219,172400,28059600,12500,12500,12500,12500,0
20231219,172300,28059600,12500,12500,12500,12500,0
20231219,172200,28059600,12500,12500,12500,12500,0
20231219,172100,28059600,12500,12500,12500,12500,197
20231219,172000,28059600,12500,12500,12500,12500,0
20231219,171900,28059600,12500,12500,12500,12500,0
20231219,171800,28059600,12500,12500,12500,12500,0
20231219,171700,28059600,12500,12500,12500,12500,0
20231219,171600,28059600,12500,12500,12500,12500,0
20231219,171500,28059600,12500,12500,12500,12500,0
20231219,171400,28059600,12500,12500,12500,12500,0
20231219,171300,28059600,12500,12500,12500,12500,0
20231219,171200,28059600,12500,12500,12500,12500,0
20231219,171100,28059600,12500,12500,12500,12500,0
20231219,171000,28059600,12500,12500,12500,12500,0
20231219,170900,28059600,12500,12500,12500,12500,0
20231219,170800,28059600,12500,12500,12500,12500,0
20231219,170700,28059600,12500,12500,12500,12500,0
20231219,170600,28059600,12500,12500,12500,12500,0
20231219,170500,28059600,12500,12500,12500,12500,0
20231219,170400,28059600,12500,12500,12500,12500,0
20231219,170300,28059600,12500,12500,12500,12500,0
20231219,170200,28059600,12500,12500,12500,12500,0
20231219,170100,28059600,12500,12500,12500,12500,0
20231219,170000,28059600,12500,12500,12500,12500,0
20231219,165900,28059600,12500,12500,12500,12500,0
20231219,165800,28059600,12500,12500,12500,12500,0
20231219,165700,28059600,12500,12500,12500,12500,0
20231219,165600,28059600,12500,12500,12500,12500,0
20231219,165500,28059600,12500,12500,12500,12500,0
20231219,165400,28059600,12500,12500,12500,12500,0
20231219,165300,28059600,12500,12500,12500,12500,0
20231219,165200,28059600,12500,12500,12500,12500,0
20231219,165100,28059600,12500,12500,12500,12500,197
20231219,165000,28059600,12500,12500,12500,12500,0
20231219,164900,28059600,12500,12500,12500,12500,0
20231219,164800,28059600,12500,12500,12500,12500,0
20231219,164700,28059600,12500,12500,12500,12500,0
20231219,164600,28059600,12500,12500,12500,12500,0
20231219,164500,28059600,12500,12500,12500,12500,0
20231219,164400,28059600,12500,12500,12500,12500,0
20231219,164300,28059600,12500,12500,12500,12500,0
20231219,164200,28059600,12500,12500,12500,12500,0
20231219,164100,28059600,12500,12500,12500,12500,0
20231219,164000,28059600,12500,12500,12500,12500,0
20231219,163900,28059600,12500,12500,12500,12500,0
20231219,163800,28059600,12500,12500,12500,12500,0
20231219,163700,28059600,12500,12500,12500,12500,0
20231219,163600,28059600,12500,12500,12500,12500,0
20231219,163500,28059600,12500,12500,12500,12500,0
20231219,163400,28059600,12500,12500,12500,12500,0
20231219,163300,28059600,12500,12500,12500,12500,0
20231219,163200,28059600,12500,12500,12500,12500,0
20231219,163100,28059600,12500,12500,12500,12500,0
20231219,163000,28059600,12500,12500,12500,12500,0
20231219,162900,28059600,12500,12500,12500,12500,0
20231219,162800,28059600,12500,12500,12500,12500,0
20231219,162700,28059600,12500,12500,12500,12500,0
20231219,162600,28059600,12500,12500,12500,12500,0
20231219,162500,28059600,12500,12500,12500,12500,0
20231219,162400,28059600,12500,12500,12500,12500,0
20231219,162300,28059600,12500,12500,12500,12500,0
20231219,162200,28059600,12500,12500,12500,12500,0
20231219,162100,28059600,12500,12500,12500,12500,197
20231219,162000,28059600,12500,12500,12500,12500,0
20231219,161900,28059600,12500,12500,12500,12500,0
20231219,161800,28059600,12500,12500,12500,12500,0
20231219,161700,28059600,12500,12500,12500,12500,0
20231219,161600,28059600,12500,12500,12500,12500,0
20231219,161500,28059600,12500,12500,12500,12500,0
20231219,161400,28059600,12500,12500,12500,12500,0
20231219,161300,28059600,12500,12500,12500,12500,0
20231219,161200,28059600,12500,12500,12500,12500,0
20231219,161100,28059600,12500,12500,12500,12500,0
20231219,161000,28059600,12500,12500,12500,12500,0
20231219,160900,28059600,12500,12500,12500,12500,0
20231219,160800,28059600,12500,12500,12500,12500,0
20231219,160700,28059600,12500,12500,12500,12500,0
20231219,160600,28059600,12500,12500,12500,12500,0
20231219,160500,28059600,12500,12500,12500,12500,0
20231219,160400,28059600,12500,12500,12500,12500,0
20231219,160300,28059600,12500,12500,12500,12500,0
20231219,160200,28059600,12500,12500,12500,12500,0
20231219,160100,28059600,12500,12500,12500,12500,0
20231219,160000,28059600,12500,12500,12500,12500,0
20231219,155900,28059600,12500,12500,12500,12500,0
20231219,155800,28059600,12500,12500,12500,12500,0
20231219,155700,28059600,12500,12500,12500,12500,0
20231219,155600,28059600,12500,12500,12500,12500,0
20231219,155500,28059600,12500,12500,12500,12500,0
20231219,155400,28059600,12500,12500,12500,12500,0
20231219,155300,28059600,12500,12500,12500,12500,0
20231219,155200,28059600,12500,12500,12500,12500,0
20231219,155100,28059600,12500,12500,12500,12500,197
20231219,155000,28059600,12500,12500,12500,12500,0
20231219,154900,28059600,12500,12500,12500,12500,0
20231219,154800,28059600,12500,12500,12500,12500,0
20231219,154700,28059600,12500,12500,12500,12500,0
20231219,154600,28059600,12500,12500,12500,12500,0
20231219,154500,28059600,12500,12500,12500,12500,0
20231219,154400,28059600,12500,12500,12500,12500,0
20231219,154300,28059600,12500,12500,12500,12500,0
20231219,154200,28059600,12500,12500,12500,12500,0
20231219,154100,28059600,12500,12500,12500,12500,0
20231219,154000,28059600,12500,12500,12500,12500,0
20231219,153900,28059600,12500,12500,12500,12500,0
20231219,153800,28059600,12500,12500,12500,12500,0
20231219,153700,28059600,12500,12500,12500,12500,0
20231219,153600,28059600,12500,12500,12500,12500,0
20231219,153500,28059600,12500,12500,12500,12500,0
20231219,153400,28059600,12500,12500,12500,12500,0
20231219,153300,28059600,12500,12500,12500,12500,0
20231219,153200,28059600,12500,12500,12500,12500,0
20231219,153100,28059600,12500,12500,12500,12500,0
20231219,153000,28059600,12500,12500,12500,12500,197
20231219,152900,25597100,12570,12570,12570,12570,0
20231219,152800,25597100,12570,12570,12570,12570,0
20231219,152700,25597100,12570,12570,12570,12570,0
20231219,152600,25597100,12570,12570,12570,12570,0
20231219,152500,25597100,12570,12570,12570,12570,0
20231219,152400,25597100,12570,12570,12570,12570,0
20231219,152300,25597100,12570,12570,12570,12570,0
20231219,152200,25597100,12570,12570,12570,12570,0
20231219,152100,25597100,12570,12570,12570,12570,0
20231219,152000,25597100,12570,12570,12570,12570,0
20231219,151900,25597100,12570,12550,12570,12550,32
20231219,151800,25195460,12550,12570,12570,12550,11
20231219,151700,25057370,12550,12550,12550,12550,0
20231219,151600,25057370,12550,12550,12550,12550,10
20231219,151500,24931870,12560,12560,12560,12560,0
20231219,151400,24931870,12560,12560,12560,12560,0
20231219,151300,24931870,12560,12560,12560,12560,0
20231219,151200,24931870,12560,12560,12560,12560,0
20231219,151100,24931870,12560,12560,12560,12560,0
20231219,151000,24931870,12560,12560,12560,12560,0
20231219,150900,24931870,12560,12560,12560,12560,0
20231219,150800,24931870,12560,12560,12560,12560,0
20231219,150700,24931870,12560,12560,12560,12560,0
20231219,150600,24931870,12560,12560,12560,12560,0
20231219,150500,24931870,12560,12560,12560,12560,0
20231219,150400,24931870,12560,12560,12560,12560,0
20231219,150300,24931870,12560,12560,12560,12560,0
20231219,150200,24931870,12560,12560,12560,12560,0
20231219,150100,24931870,12560,12560,12560,12560,0
20231219,150000,24931870,12560,12560,12560,12560,2
20231219,145900,24906750,12550,12550,12550,12550,0
20231219,145800,24906750,12550,12550,12550,12550,43
20231219,145700,24367100,12540,12540,12540,12540,0
20231219,145600,24367100,12540,12540,12540,12540,0
20231219,145500,24367100,12540,12540,12540,12540,0
20231219,145400,24367100,12540,12540,12540,12540,0
20231219,145300,24367100,12540,12540,12540,12540,0
20231219,145200,24367100,12540,12540,12540,12540,1
20231219,145100,24354560,12510,12510,12510,12510,0
20231219,145000,24354560,12510,12510,12510,12510,11
20231219,144900,24216950,12510,12510,12510,12510,0
20231219,144800,24216950,12510,12510,12510,12510,0
20231219,144700,24216950,12510,12510,12510,12510,0
20231219,144600,24216950,12510,12510,12510,12510,30
20231219,144500,23841650,12500,12500,12500,12500,0
20231219,144400,23841650,12500,12500,12500,12500,0
20231219,144300,23841650,12500,12500,12500,12500,0
20231219,144200,23841650,12500,12500,12500,12500,0
20231219,144100,23841650,12500,12500,12500,12500,42
20231219,144000,23316650,12500,12530,12530,12500,60
20231219,143900,22566310,12530,12530,12530,12530,0
20231219,143800,22566310,12530,12530,12530,12530,0
20231219,143700,22566310,12530,12540,12540,12530,35
20231219,143600,22127590,12540,12540,12540,12540,0
20231219,143500,22127590,12540,12550,12550,12540,50
20231219,143400,21500570,12540,12540,12540,12540,0
20231219,143300,21500570,12540,12540,12540,12540,0
20231219,143200,21500570,12540,12540,12540,12540,0
20231219,143100,21500570,12540,12540,12540,12540,29
20231219,143000,21136910,12580,12580,12580,12580,0
20231219,142900,21136910,12580,12580,12580,12580,0
20231219,142800,21136910,12580,12580,12580,12580,1
20231219,142700,21124330,12560,12560,12560,12560,1
20231219,142600,21111770,12550,12550,12550,12550,0
20231219,142500,21111770,12550,12550,12550,12550,0
20231219,142400,21111770,12550,12550,12550,12550,0
20231219,142300,21111770,12550,12550,12550,12550,0
20231219,142200,21111770,12550,12550,12550,12550,0
20231219,142100,21111770,12550,12550,12550,12550,0
20231219,142000,21111770,12550,12550,12550,12550,0
20231219,141900,21111770,12550,12550,12550,12550,0
20231219,141800,21111770,12550,12550,12550,12550,1
20231219,141700,21099220,12550,12550,12550,12550,10
20231219,141600,20973720,12550,12550,12550,12550,0
20231219,141500,20973720,12550,12550,12550,12550,0
20231219,141400,20973720,12550,12560,12560,12550,7
20231219,141300,20885810,12540,12540,12540,12540,0
20231219,141200,20885810,12540,12540,12540,12540,0
20231219,141100,20885810,12540,12540,12540,12540,0
20231219,141000,20885810,12540,12540,12540,12540,0
20231219,140900,20885810,12540,12540,12540,12540,0
20231219,140800,20885810,12540,12540,12540,12540,0
20231219,140700,20885810,12540,12540,12540,12540,0
20231219,140600,20885810,12540,12540,12540,12540,0
20231219,140500,20885810,12540,12540,12540,12540,0
20231219,140400,20885810,12540,12540,12540,12540,0
20231219,140300,20885810,12540,12540,12540,12540,0
20231219,140200,20885810,12540,12540,12540,12540,0
20231219,140100,20885810,12540,12540,12540,12540,0
20231219,140000,20885810,12540,12540,12540,12540,406
20231219,135900,15794570,12530,12530,12530,12530,0
20231219,135800,15794570,12530,12550,12550,12530,58
20231219,135700,15067510,12540,12540,12540,12540,0
20231219,135600,15067510,12540,12540,12540,12540,0
20231219,135500,15067510,12540,12540,12540,12540,0
20231219,135400,15067510,12540,12540,12540,12540,0
20231219,135300,15067510,12540,12540,12540,12540,0
20231219,135200,15067510,12540,12540,12540,12540,0
20231219,135100,15067510,12540,12540,12540,12540,0
20231219,135000,15067510,12540,12540,12540,12540,0
20231219,134900,15067510,12540,12540,12540,12540,0
20231219,134800,15067510,12540,12540,12540,12540,0
20231219,134700,15067510,12540,12540,12540,12540,0
20231219,134600,15067510,12540,12540,12540,12540,0
20231219,134500,15067510,12540,12540,12540,12540,0
20231219,134400,15067510,12540,12540,12540,12540,0
20231219,134300,15067510,12540,12540,12540,12540,0
20231219,134200,15067510,12540,12540,12540,12540,9
20231219,134100,14954650,12560,12560,12560,12560,0
20231219,134000,14954650,12560,12560,12560,12560,0
20231219,133900,14954650,12560,12560,12560,12560,0
20231219,133800,14954650,12560,12560,12560,12560,0
20231219,133700,14954650,12560,12560,12560,12560,0
20231219,133600,14954650,12560,12560,12560,12560,0
20231219,133500,14954650,12560,12560,12560,12560,0
20231219,133400,14954650,12560,12560,12560,12560,0
20231219,133300,14954650,12560,12560,12560,12560,0
20231219,133200,14954650,12560,12560,12560,12560,2
20231219,133100,14929530,12580,12580,12580,12580,0
20231219,133000,14929530,12580,12580,12580,12580,0
20231219,132900,14929530,12580,12580,12580,12580,0
20231219,132800,14929530,12580,12580,12580,12580,0
20231219,132700,14929530,12580,12580,12580,12580,0
20231219,132600,14929530,12580,12580,12580,12580,0
20231219,132500,14929530,12580,12580,12580,12580,0
20231219,132400,14929530,12580,12580,12580,12580,1
20231219,132300,14916950,12580,12580,12580,12580,0
20231219,132200,14916950,12580,12580,12580,12580,0
20231219,132100,14916950,12580,12580,12580,12580,0
20231219,132000,14916950,12580,12580,12580,12580,0
20231219,131900,14916950,12580,12580,12580,12580,0
20231219,131800,14916950,12580,12580,12580,12580,0
20231219,131700,14916950,12580,12580,12580,12580,0
20231219,131600,14916950,12580,12580,12580,12580,0
20231219,131500,14916950,12580,12580,12580,12580,0
20231219,131400,14916950,12580,12580,12580,12580,0
20231219,131300,14916950,12580,12580,12580,12580,0
20231219,131200,14916950,12580,12580,12580,12580,0
20231219,131100,14916950,12580,12580,12580,12580,0
20231219,131000,14916950,12580,12580,12580,12580,0
20231219,130900,14916950,12580,12580,12580,12580,0
20231219,130800,14916950,12580,12580,12580,12580,0
20231219,130700,14916950,12580,12580,12580,12580,0
20231219,130600,14916950,12580,12580,12580,12580,0
20231219,130500,14916950,12580,12580,12580,12580,0
20231219,130400,14916950,12580,12580,12580,12580,0
20231219,130300,14916950,12580,12580,12580,12580,0
20231219,130200,14916950,12580,12580,12580,12580,0
20231219,130100,14916950,12580,12580,12580,12580,0
20231219,130000,14916950,12580,12580,12580,12580,0
20231219,125900,14916950,12580,12580,12580,12580,0
20231219,125800,14916950,12580,12580,12580,12580,0
20231219,125700,14916950,12580,12580,12580,12580,0
20231219,125600,14916950,12580,12580,12580,12580,0
20231219,125500,14916950,12580,12580,12580,12580,0
20231219,125400,14916950,12580,12580,12580,12580,0
20231219,125300,14916950,12580,12580,12580,12580,1
20231219,125200,14904370,12600,12600,12600,12600,0
20231219,125100,14904370,12600,12600,12600,12600,0
20231219,125000,14904370,12600,12600,12600,12600,0
20231219,124900,14904370,12600,12600,12600,12600,0
20231219,124800,14904370,12600,12600,12600,12600,0
20231219,124700,14904370,12600,12600,12600,12600,0
20231219,124600,14904370,12600,12600,12600,12600,0
20231219,124500,14904370,12600,12600,12600,12600,0
20231219,124400,14904370,12600,12600,12600,12600,0
20231219,124300,14904370,12600,12600,12600,12600,0
20231219,124200,14904370,12600,12600,12600,12600,0
20231219,124100,14904370,12600,12600,12600,12600,0
20231219,124000,14904370,12600,12600,12600,12600,0
20231219,123900,14904370,12600,12600,12600,12600,0
20231219,123800,14904370,12600,12600,12600,12600,0
20231219,123700,14904370,12600,12600,12600,12600,0
20231219,123600,14904370,12600,12600,12600,12600,0
20231219,123500,14904370,12600,12600,12600,12600,0
20231219,123400,14904370,12600,12600,12600,12600,0
20231219,123300,14904370,12600,12600,12600,12600,0
20231219,123200,14904370,12600,12600,12600,12600,0
20231219,123100,14904370,12600,12600,12600,12600,0
20231219,123000,14904370,12600,12600,12600,12600,0
20231219,122900,14904370,12600,12600,12600,12600,0
20231219,122800,14904370,12600,12600,12600,12600,0
20231219,122700,14904370,12600,12600,12600,12600,0
20231219,122600,14904370,12600,12600,12600,12600,0
20231219,122500,14904370,12600,12600,12600,12600,0
20231219,122400,14904370,12600,12600,12600,12600,0
20231219,122300,14904370,12600,12600,12600,12600,0
20231219,122200,14904370,12600,12600,12600,12600,0
20231219,122100,14904370,12600,12600,12600,12600,0
20231219,122000,14904370,12600,12600,12600,12600,0
20231219,121900,14904370,12600,12600,12600,12600,0
20231219,121800,14904370,12600,12600,12600,12600,0
20231219,121700,14904370,12600,12600,12600,12600,0
20231219,121600,14904370,12600,12600,12600,12600,0
20231219,121500,14904370,12600,12600,12600,12600,0
20231219,121400,14904370,12600,12600,12600,12600,49
20231219,121300,14286970,12600,12600,12600,12600,0
20231219,121200,14286970,12600,12600,12600,12600,150
20231219,121100,12396970,12610,12610,12610,12610,0
20231219,121000,12396970,12610,12610,12610,12610,0
20231219,120900,12396970,12610,12610,12610,12610,0
20231219,120800,12396970,12610,12610,12610,12610,0
20231219,120700,12396970,12610,12610,12610,12610,0
20231219,120600,12396970,12610,12610,12610,12610,0
20231219,120500,12396970,12610,12610,12610,12610,0
20231219,120400,12396970,12610,12610,12610,12610,0
20231219,120300,12396970,12610,12610,12610,12610,0
20231219,120200,12396970,12610,12610,12610,12610,0
20231219,120100,12396970,12610,12610,12610,12610,0
20231219,120000,12396970,12610,12610,12610,12610,0
20231219,115900,12396970,12610,12610,12610,12610,0
20231219,115800,12396970,12610,12610,12610,12610,0
20231219,115700,12396970,12610,12610,12610,12610,0
20231219,115600,12396970,12610,12610,12610,12610,0
20231219,115500,12396970,12610,12610,12610,12610,0
20231219,115400,12396970,12610,12610,12610,12610,0
20231219,115300,12396970,12610,12610,12610,12610,0
20231219,115200,12396970,12610,12610,12610,12610,0
20231219,115100,12396970,12610,12610,12610,12610,0
20231219,115000,12396970,12610,12610,12610,12610,0
20231219,114900,12396970,12610,12610,12610,12610,0
20231219,114800,12396970,12610,12610,12610,12610,0
20231219,114700,12396970,12610,12610,12610,12610,0
20231219,114600,12396970,12610,12610,12610,12610,0
20231219,114500,12396970,12610,12610,12610,12610,98
20231219,114400,11161190,12610,12610,12610,12610,54
20231219,114300,10480250,12610,12610,12610,12610,0
20231219,114200,10480250,12610,12610,12610,12610,0
20231219,114100,10480250,12610,12610,12610,12610,0
20231219,114000,10480250,12610,12610,12610,12610,0
20231219,113900,10480250,12610,12610,12610,12610,0
20231219,113800,10480250,12610,12610,12610,12610,1
20231219,113700,10467640,12620,12620,12620,12620,0
20231219,113600,10467640,12620,12620,12620,12620,0
20231219,113500,10467640,12620,12620,12620,12620,0
20231219,113400,10467640,12620,12620,12620,12620,0
20231219,113300,10467640,12620,12620,12620,12620,0
20231219,113200,10467640,12620,12620,12620,12620,0
20231219,113100,10467640,12620,12620,12620,12620,0
20231219,113000,10467640,12620,12620,12620,12620,0
20231219,112900,10467640,12620,12620,12620,12620,0
20231219,112800,10467640,12620,12620,12620,12620,0
20231219,112700,10467640,12620,12620,12620,12620,0
20231219,112600,10467640,12620,12620,12620,12620,0
20231219,112500,10467640,12620,12610,12620,12610,35
20231219,112400,10026270,12610,12620,12620,12610,394
20231219,112300,5054470,12620,12620,12620,12620,0
20231219,112200,5054470,12620,12620,12620,12620,0
20231219,112100,5054470,12620,12620,12620,12620,0
20231219,112000,5054470,12620,12610,12620,12610,16
20231219,111900,4852690,12610,12610,12610,12610,0
20231219,111800,4852690,12610,12610,12610,12610,10
20231219,111700,4726590,12620,12620,12620,12620,0
20231219,111600,4726590,12620,12620,12620,12620,0
20231219,111500,4726590,12620,12620,12620,12620,0
20231219,111400,4726590,12620,12620,12620,12620,0
20231219,111300,4726590,12620,12620,12620,12620,0
20231219,111200,4726590,12620,12620,12620,12620,0
20231219,111100,4726590,12620,12620,12620,12620,1
20231219,111000,4713970,12620,12620,12620,12620,0
20231219,110900,4713970,12620,12620,12620,12620,0
20231219,110800,4713970,12620,12620,12620,12620,0
20231219,110700,4713970,12620,12620,12620,12620,0
20231219,110600,4713970,12620,12620,12620,12620,1
20231219,110500,4701350,12530,12530,12530,12530,0
20231219,110400,4701350,12530,12530,12530,12530,0
20231219,110300,4701350,12530,12530,12530,12530,0
20231219,110200,4701350,12530,12530,12530,12530,48
20231219,110100,4099910,12690,12690,12690,12690,0
20231219,110000,4099910,12690,12690,12690,12690,0
20231219,105900,4099910,12690,12690,12690,12690,0
20231219,105800,4099910,12690,12690,12690,12690,0
20231219,105700,4099910,12690,12690,12690,12690,0
20231219,105600,4099910,12690,12690,12690,12690,0
20231219,105500,4099910,12690,12690,12690,12690,0
20231219,105400,4099910,12690,12690,12690,12690,0
20231219,105300,4099910,12690,12690,12690,12690,0
20231219,105200,4099910,12690,12690,12690,12690,0
20231219,105100,4099910,12690,12690,12690,12690,0
20231219,105000,4099910,12690,12690,12690,12690,0
20231219,104900,4099910,12690,12690,12690,12690,0
20231219,104800,4099910,12690,12690,12690,12690,0
20231219,104700,4099910,12690,12690,12690,12690,0
20231219,104600,4099910,12690,12690,12690,12690,0
20231219,104500,4099910,12690,12690,12690,12690,0
20231219,104400,4099910,12690,12690,12690,12690,0
20231219,104300,4099910,12690,12690,12690,12690,0
20231219,104200,4099910,12690,12690,12690,12690,0
20231219,104100,4099910,12690,12690,12690,12690,0
20231219,104000,4099910,12690,12690,12690,12690,3
20231219,103900,4061840,12510,12510,12510,12510,0
20231219,103800,4061840,12510,12510,12510,12510,0
20231219,103700,4061840,12510,12510,12510,12510,0
20231219,103600,4061840,12510,12510,12510,12510,0
20231219,103500,4061840,12510,12510,12510,12510,0
20231219,103400,4061840,12510,12510,12510,12510,0
20231219,103300,4061840,12510,12510,12510,12510,0
20231219,103200,4061840,12510,12510,12510,12510,0
20231219,103100,4061840,12510,12510,12510,12510,0
20231219,103000,4061840,12510,12510,12510,12510,0
20231219,102900,4061840,12510,12510,12510,12510,0
20231219,102800,4061840,12510,12510,12510,12510,0
20231219,102700,4061840,12510,12510,12510,12510,0
20231219,102600,4061840,12510,12510,12510,12510,0
20231219,102500,4061840,12510,12510,12510,12510,0
20231219,102400,4061840,12510,12510,12510,12510,0
20231219,102300,4061840,12510,12510,12510,12510,0
20231219,102200,4061840,12510,12510,12510,12510,0
20231219,102100,4061840,12510,12510,12510,12510,0
20231219,102000,4061840,12510,12510,12510,12510,0
20231219,101900,4061840,12510,12510,12510,12510,0
20231219,101800,4061840,12510,12510,12510,12510,0
20231219,101700,4061840,12510,12510,12510,12510,0
20231219,101600,4061840,12510,12510,12510,12510,0
20231219,101500,4061840,12510,12510,12510,12510,0
20231219,101400,4061840,12510,12510,12510,12510,0
20231219,101300,4061840,12510,12510,12510,12510,0
20231219,101200,4061840,12510,12510,12510,12510,0
20231219,101100,4061840,12510,12510,12510,12510,0
20231219,101000,4061840,12510,12510,12510,12510,0
20231219,100900,4061840,12510,12510,12510,12510,0
20231219,100800,4061840,12510,12550,12550,12510,100
20231219,100700,2809820,12680,12680,12680,12680,1
20231219,100600,2797140,12740,12570,12740,12570,19
20231219,100500,2555930,12530,12530,12530,12530,0
20231219,100400,2555930,12530,12530,12530,12530,0
20231219,100300,2555930,12530,12530,12530,12530,0
20231219,100200,2555930,12530,12530,12530,12530,0
20231219,100100,2555930,12530,12530,12530,12530,0
20231219,100000,2555930,12530,12530,12530,12530,0
20231219,095900,2555930,12530,12530,12530,12530,0
20231219,095800,2555930,12530,12530,12530,12530,0
20231219,095700,2555930,12530,12530,12530,12530,0
20231219,095600,2555930,12530,12530,12530,12530,0
20231219,095500,2555930,12530,12530,12530,12530,0
20231219,095400,2555930,12530,12530,12530,12530,0
20231219,095300,2555930,12530,12530,12530,12530,0
20231219,095200,2555930,12530,12530,12530,12530,0
20231219,095100,2555930,12530,12530,12530,12530,0
20231219,095000,2555930,12530,12530,12530,12530,0
20231219,094900,2555930,12530,12530,12530,12530,0
20231219,094800,2555930,12530,12530,12530,12530,0
20231219,094700,2555930,12530,12530,12530,12530,0
20231219,094600,2555930,12530,12530,12530,12530,0
20231219,094500,2555930,12530,12530,12530,12530,0
20231219,094400,2555930,12530,12530,12530,12530,0
20231219,094300,2555930,12530,12530,12530,12530,0
20231219,094200,2555930,12530,12530,12530,12530,0
20231219,094100,2555930,12530,12530,12530,12530,1
20231219,094000,2543400,12530,12530,12530,12530,0
20231219,093900,2543400,12530,12530,12530,12530,0
20231219,093800,2543400,12530,12520,12530,12520,44
20231219,093700,1992510,12510,12520,12520,12510,6
20231219,093600,1917400,12500,12500,12500,12500,0
20231219,093500,1917400,12500,12500,12500,12500,0
20231219,093400,1917400,12500,12500,12500,12500,0
20231219,093300,1917400,12500,12500,12500,12500,0
20231219,093200,1917400,12500,12500,12500,12500,0
20231219,093100,1917400,12500,12500,12500,12500,0
20231219,093000,1917400,12500,12500,12500,12500,0
20231219,092900,1917400,12500,12500,12500,12500,0
20231219,092800,1917400,12500,12500,12500,12500,0
20231219,092700,1917400,12500,12500,12500,12500,18
20231219,092600,1692400,12530,12530,12530,12530,0
20231219,092500,1692400,12530,12530,12530,12530,0
20231219,092400,1692400,12530,12530,12530,12530,0
20231219,092300,1692400,12530,12530,12530,12530,0
20231219,092200,1692400,12530,12530,12530,12530,0
20231219,092100,1692400,12530,12570,12570,12530,26
20231219,092000,1366580,12570,12570,12570,12570,1
20231219,091900,1354010,12570,12570,12570,12570,0
20231219,091800,1354010,12570,12570,12570,12570,0
20231219,091700,1354010,12570,12570,12570,12570,0
20231219,091600,1354010,12570,12570,12570,12570,0
20231219,091500,1354010,12570,12570,12570,12570,0
20231219,091400,1354010,12570,12570,12570,12570,4
20231219,091300,1303730,12570,12570,12570,12570,0
20231219,091200,1303730,12570,12530,12570,12530,83
20231219,091100,263700,12530,12530,12530,12530,0
20231219,091000,263700,12530,12530,12530,12530,0
20231219,090900,263700,12530,12530,12530,12530,6
20231219,090800,188520,12570,12570,12570,12570,0
20231219,090700,188520,12570,12570,12570,12570,0
20231219,090600,188520,12570,12570,12570,12570,4
20231219,090500,138240,12550,12550,12550,12550,2
20231219,090400,113140,12570,12570,12570,12570,0
20231219,090300,113140,12570,12570,12570,12570,8
20231219,090200,12580,12580,12580,12580,12580,0
20231219,090100,12580,12580,12580,12580,12580,0
20231219,090000,12580,12580,12580,12580,12580,1