KissMeData/311390/min/candle-20231220.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231220,210000,282536930,7060,7060,7060,7060,601
20231220,205900,282536930,7060,7060,7060,7060,0
20231220,205800,282536930,7060,7060,7060,7060,0
20231220,205700,282536930,7060,7060,7060,7060,0
20231220,205600,282536930,7060,7060,7060,7060,0
20231220,205500,282536930,7060,7060,7060,7060,0
20231220,205400,282536930,7060,7060,7060,7060,0
20231220,205300,282536930,7060,7060,7060,7060,0
20231220,205200,282536930,7060,7060,7060,7060,0
20231220,205100,282536930,7060,7060,7060,7060,0
20231220,205000,282536930,7060,7060,7060,7060,0
20231220,204900,282536930,7060,7060,7060,7060,0
20231220,204800,282536930,7060,7060,7060,7060,0
20231220,204700,282536930,7060,7060,7060,7060,0
20231220,204600,282536930,7060,7060,7060,7060,0
20231220,204500,282536930,7060,7060,7060,7060,0
20231220,204400,282536930,7060,7060,7060,7060,0
20231220,204300,282536930,7060,7060,7060,7060,0
20231220,204200,282536930,7060,7060,7060,7060,0
20231220,204100,282536930,7060,7060,7060,7060,0
20231220,204000,282536930,7060,7060,7060,7060,0
20231220,203900,282536930,7060,7060,7060,7060,0
20231220,203800,282536930,7060,7060,7060,7060,0
20231220,203700,282536930,7060,7060,7060,7060,0
20231220,203600,282536930,7060,7060,7060,7060,0
20231220,203500,282536930,7060,7060,7060,7060,0
20231220,203400,282536930,7060,7060,7060,7060,0
20231220,203300,282536930,7060,7060,7060,7060,0
20231220,203200,282536930,7060,7060,7060,7060,0
20231220,203100,282536930,7060,7060,7060,7060,0
20231220,203000,282536930,7060,7060,7060,7060,601
20231220,202900,282536930,7060,7060,7060,7060,0
20231220,202800,282536930,7060,7060,7060,7060,0
20231220,202700,282536930,7060,7060,7060,7060,0
20231220,202600,282536930,7060,7060,7060,7060,0
20231220,202500,282536930,7060,7060,7060,7060,0
20231220,202400,282536930,7060,7060,7060,7060,0
20231220,202300,282536930,7060,7060,7060,7060,0
20231220,202200,282536930,7060,7060,7060,7060,0
20231220,202100,282536930,7060,7060,7060,7060,0
20231220,202000,282536930,7060,7060,7060,7060,0
20231220,201900,282536930,7060,7060,7060,7060,0
20231220,201800,282536930,7060,7060,7060,7060,0
20231220,201700,282536930,7060,7060,7060,7060,0
20231220,201600,282536930,7060,7060,7060,7060,0
20231220,201500,282536930,7060,7060,7060,7060,0
20231220,201400,282536930,7060,7060,7060,7060,0
20231220,201300,282536930,7060,7060,7060,7060,0
20231220,201200,282536930,7060,7060,7060,7060,0
20231220,201100,282536930,7060,7060,7060,7060,0
20231220,201000,282536930,7060,7060,7060,7060,0
20231220,200900,282536930,7060,7060,7060,7060,0
20231220,200800,282536930,7060,7060,7060,7060,0
20231220,200700,282536930,7060,7060,7060,7060,0
20231220,200600,282536930,7060,7060,7060,7060,0
20231220,200500,282536930,7060,7060,7060,7060,0
20231220,200400,282536930,7060,7060,7060,7060,0
20231220,200300,282536930,7060,7060,7060,7060,0
20231220,200200,282536930,7060,7060,7060,7060,0
20231220,200100,282536930,7060,7060,7060,7060,0
20231220,200000,282536930,7060,7060,7060,7060,601
20231220,195900,282536930,7060,7060,7060,7060,0
20231220,195800,282536930,7060,7060,7060,7060,0
20231220,195700,282536930,7060,7060,7060,7060,0
20231220,195600,282536930,7060,7060,7060,7060,0
20231220,195500,282536930,7060,7060,7060,7060,0
20231220,195400,282536930,7060,7060,7060,7060,0
20231220,195300,282536930,7060,7060,7060,7060,0
20231220,195200,282536930,7060,7060,7060,7060,0
20231220,195100,282536930,7060,7060,7060,7060,0
20231220,195000,282536930,7060,7060,7060,7060,0
20231220,194900,282536930,7060,7060,7060,7060,0
20231220,194800,282536930,7060,7060,7060,7060,0
20231220,194700,282536930,7060,7060,7060,7060,0
20231220,194600,282536930,7060,7060,7060,7060,0
20231220,194500,282536930,7060,7060,7060,7060,0
20231220,194400,282536930,7060,7060,7060,7060,0
20231220,194300,282536930,7060,7060,7060,7060,0
20231220,194200,282536930,7060,7060,7060,7060,0
20231220,194100,282536930,7060,7060,7060,7060,0
20231220,194000,282536930,7060,7060,7060,7060,0
20231220,193900,282536930,7060,7060,7060,7060,0
20231220,193800,282536930,7060,7060,7060,7060,0
20231220,193700,282536930,7060,7060,7060,7060,0
20231220,193600,282536930,7060,7060,7060,7060,0
20231220,193500,282536930,7060,7060,7060,7060,0
20231220,193400,282536930,7060,7060,7060,7060,0
20231220,193300,282536930,7060,7060,7060,7060,0
20231220,193200,282536930,7060,7060,7060,7060,0
20231220,193100,282536930,7060,7060,7060,7060,0
20231220,193000,282536930,7060,7060,7060,7060,601
20231220,192900,282536930,7060,7060,7060,7060,0
20231220,192800,282536930,7060,7060,7060,7060,0
20231220,192700,282536930,7060,7060,7060,7060,0
20231220,192600,282536930,7060,7060,7060,7060,0
20231220,192500,282536930,7060,7060,7060,7060,0
20231220,192400,282536930,7060,7060,7060,7060,0
20231220,192300,282536930,7060,7060,7060,7060,0
20231220,192200,282536930,7060,7060,7060,7060,0
20231220,192100,282536930,7060,7060,7060,7060,0
20231220,192000,282536930,7060,7060,7060,7060,0
20231220,191900,282536930,7060,7060,7060,7060,0
20231220,191800,282536930,7060,7060,7060,7060,0
20231220,191700,282536930,7060,7060,7060,7060,0
20231220,191600,282536930,7060,7060,7060,7060,0
20231220,191500,282536930,7060,7060,7060,7060,0
20231220,191400,282536930,7060,7060,7060,7060,0
20231220,191300,282536930,7060,7060,7060,7060,0
20231220,191200,282536930,7060,7060,7060,7060,0
20231220,191100,282536930,7060,7060,7060,7060,0
20231220,191000,282536930,7060,7060,7060,7060,0
20231220,190900,282536930,7060,7060,7060,7060,0
20231220,190800,282536930,7060,7060,7060,7060,0
20231220,190700,282536930,7060,7060,7060,7060,0
20231220,190600,282536930,7060,7060,7060,7060,0
20231220,190500,282536930,7060,7060,7060,7060,0
20231220,190400,282536930,7060,7060,7060,7060,0
20231220,190300,282536930,7060,7060,7060,7060,0
20231220,190200,282536930,7060,7060,7060,7060,0
20231220,190100,282536930,7060,7060,7060,7060,0
20231220,190000,282536930,7060,7060,7060,7060,601
20231220,185900,282536930,7060,7060,7060,7060,0
20231220,185800,282536930,7060,7060,7060,7060,0
20231220,185700,282536930,7060,7060,7060,7060,0
20231220,185600,282536930,7060,7060,7060,7060,0
20231220,185500,282536930,7060,7060,7060,7060,0
20231220,185400,282536930,7060,7060,7060,7060,0
20231220,185300,282536930,7060,7060,7060,7060,0
20231220,185200,282536930,7060,7060,7060,7060,0
20231220,185100,282536930,7060,7060,7060,7060,0
20231220,185000,282536930,7060,7060,7060,7060,0
20231220,184900,282536930,7060,7060,7060,7060,0
20231220,184800,282536930,7060,7060,7060,7060,0
20231220,184700,282536930,7060,7060,7060,7060,0
20231220,184600,282536930,7060,7060,7060,7060,0
20231220,184500,282536930,7060,7060,7060,7060,0
20231220,184400,282536930,7060,7060,7060,7060,0
20231220,184300,282536930,7060,7060,7060,7060,0
20231220,184200,282536930,7060,7060,7060,7060,0
20231220,184100,282536930,7060,7060,7060,7060,0
20231220,184000,282536930,7060,7060,7060,7060,0
20231220,183900,282536930,7060,7060,7060,7060,0
20231220,183800,282536930,7060,7060,7060,7060,0
20231220,183700,282536930,7060,7060,7060,7060,0
20231220,183600,282536930,7060,7060,7060,7060,0
20231220,183500,282536930,7060,7060,7060,7060,0
20231220,183400,282536930,7060,7060,7060,7060,0
20231220,183300,282536930,7060,7060,7060,7060,0
20231220,183200,282536930,7060,7060,7060,7060,0
20231220,183100,282536930,7060,7060,7060,7060,0
20231220,183000,282536930,7060,7060,7060,7060,601
20231220,182900,282536930,7060,7060,7060,7060,0
20231220,182800,282536930,7060,7060,7060,7060,0
20231220,182700,282536930,7060,7060,7060,7060,0
20231220,182600,282536930,7060,7060,7060,7060,0
20231220,182500,282536930,7060,7060,7060,7060,0
20231220,182400,282536930,7060,7060,7060,7060,0
20231220,182300,282536930,7060,7060,7060,7060,0
20231220,182200,282536930,7060,7060,7060,7060,0
20231220,182100,282536930,7060,7060,7060,7060,0
20231220,182000,282536930,7060,7060,7060,7060,0
20231220,181900,282536930,7060,7060,7060,7060,0
20231220,181800,282536930,7060,7060,7060,7060,0
20231220,181700,282536930,7060,7060,7060,7060,0
20231220,181600,282536930,7060,7060,7060,7060,0
20231220,181500,282536930,7060,7060,7060,7060,0
20231220,181400,282536930,7060,7060,7060,7060,0
20231220,181300,282536930,7060,7060,7060,7060,0
20231220,181200,282536930,7060,7060,7060,7060,0
20231220,181100,282536930,7060,7060,7060,7060,0
20231220,181000,282536930,7060,7060,7060,7060,0
20231220,180900,282536930,7060,7060,7060,7060,0
20231220,180800,282536930,7060,7060,7060,7060,0
20231220,180700,282536930,7060,7060,7060,7060,0
20231220,180600,282536930,7060,7060,7060,7060,0
20231220,180500,282536930,7060,7060,7060,7060,0
20231220,180400,282536930,7060,7060,7060,7060,0
20231220,180300,282536930,7060,7060,7060,7060,0
20231220,180200,282536930,7060,7060,7060,7060,0
20231220,180100,282536930,7060,7060,7060,7060,0
20231220,180000,282536930,7060,7060,7060,7060,601
20231220,175900,282536930,7060,7060,7060,7060,0
20231220,175800,282536930,7060,7060,7060,7060,0
20231220,175700,282536930,7060,7060,7060,7060,0
20231220,175600,282536930,7060,7060,7060,7060,0
20231220,175500,282536930,7060,7060,7060,7060,0
20231220,175400,282536930,7060,7060,7060,7060,0
20231220,175300,282536930,7060,7060,7060,7060,0
20231220,175200,282536930,7060,7060,7060,7060,0
20231220,175100,282536930,7060,7060,7060,7060,0
20231220,175000,282536930,7060,7060,7060,7060,0
20231220,174900,282536930,7060,7060,7060,7060,0
20231220,174800,282536930,7060,7060,7060,7060,0
20231220,174700,282536930,7060,7060,7060,7060,0
20231220,174600,282536930,7060,7060,7060,7060,0
20231220,174500,282536930,7060,7060,7060,7060,0
20231220,174400,282536930,7060,7060,7060,7060,0
20231220,174300,282536930,7060,7060,7060,7060,0
20231220,174200,282536930,7060,7060,7060,7060,0
20231220,174100,282536930,7060,7060,7060,7060,0
20231220,174000,282536930,7060,7060,7060,7060,0
20231220,173900,282536930,7060,7060,7060,7060,0
20231220,173800,282536930,7060,7060,7060,7060,0
20231220,173700,282536930,7060,7060,7060,7060,0
20231220,173600,282536930,7060,7060,7060,7060,0
20231220,173500,282536930,7060,7060,7060,7060,0
20231220,173400,282536930,7060,7060,7060,7060,0
20231220,173300,282536930,7060,7060,7060,7060,0
20231220,173200,282536930,7060,7060,7060,7060,0
20231220,173100,282536930,7060,7060,7060,7060,0
20231220,173000,282536930,7060,7060,7060,7060,601
20231220,172900,282536930,7060,7060,7060,7060,0
20231220,172800,282536930,7060,7060,7060,7060,0
20231220,172700,282536930,7060,7060,7060,7060,0
20231220,172600,282536930,7060,7060,7060,7060,0
20231220,172500,282536930,7060,7060,7060,7060,0
20231220,172400,282536930,7060,7060,7060,7060,0
20231220,172300,282536930,7060,7060,7060,7060,0
20231220,172200,282536930,7060,7060,7060,7060,0
20231220,172100,282536930,7060,7060,7060,7060,0
20231220,172000,282536930,7060,7060,7060,7060,0
20231220,171900,282536930,7060,7060,7060,7060,0
20231220,171800,282536930,7060,7060,7060,7060,0
20231220,171700,282536930,7060,7060,7060,7060,0
20231220,171600,282536930,7060,7060,7060,7060,0
20231220,171500,282536930,7060,7060,7060,7060,0
20231220,171400,282536930,7060,7060,7060,7060,0
20231220,171300,282536930,7060,7060,7060,7060,0
20231220,171200,282536930,7060,7060,7060,7060,0
20231220,171100,282536930,7060,7060,7060,7060,0
20231220,171000,282536930,7060,7060,7060,7060,0
20231220,170900,282536930,7060,7060,7060,7060,0
20231220,170800,282536930,7060,7060,7060,7060,0
20231220,170700,282536930,7060,7060,7060,7060,0
20231220,170600,282536930,7060,7060,7060,7060,0
20231220,170500,282536930,7060,7060,7060,7060,0
20231220,170400,282536930,7060,7060,7060,7060,0
20231220,170300,282536930,7060,7060,7060,7060,0
20231220,170200,282536930,7060,7060,7060,7060,0
20231220,170100,282536930,7060,7060,7060,7060,0
20231220,170000,282536930,7060,7060,7060,7060,601
20231220,165900,282536930,7060,7060,7060,7060,0
20231220,165800,282536930,7060,7060,7060,7060,0
20231220,165700,282536930,7060,7060,7060,7060,0
20231220,165600,282536930,7060,7060,7060,7060,0
20231220,165500,282536930,7060,7060,7060,7060,0
20231220,165400,282536930,7060,7060,7060,7060,0
20231220,165300,282536930,7060,7060,7060,7060,0
20231220,165200,282536930,7060,7060,7060,7060,0
20231220,165100,282536930,7060,7060,7060,7060,0
20231220,165000,282536930,7060,7060,7060,7060,0
20231220,164900,282536930,7060,7060,7060,7060,0
20231220,164800,282536930,7060,7060,7060,7060,0
20231220,164700,282536930,7060,7060,7060,7060,0
20231220,164600,282536930,7060,7060,7060,7060,0
20231220,164500,282536930,7060,7060,7060,7060,0
20231220,164400,282536930,7060,7060,7060,7060,0
20231220,164300,282536930,7060,7060,7060,7060,0
20231220,164200,282536930,7060,7060,7060,7060,0
20231220,164100,282536930,7060,7060,7060,7060,0
20231220,164000,282536930,7060,7060,7060,7060,0
20231220,163900,282536930,7060,7060,7060,7060,0
20231220,163800,282536930,7060,7060,7060,7060,0
20231220,163700,282536930,7060,7060,7060,7060,0
20231220,163600,282536930,7060,7060,7060,7060,0
20231220,163500,282536930,7060,7060,7060,7060,0
20231220,163400,282536930,7060,7060,7060,7060,0
20231220,163300,282536930,7060,7060,7060,7060,0
20231220,163200,282536930,7060,7060,7060,7060,0
20231220,163100,282536930,7060,7060,7060,7060,0
20231220,163000,282536930,7060,7060,7060,7060,601
20231220,162900,282536930,7060,7060,7060,7060,0
20231220,162800,282536930,7060,7060,7060,7060,0
20231220,162700,282536930,7060,7060,7060,7060,0
20231220,162600,282536930,7060,7060,7060,7060,0
20231220,162500,282536930,7060,7060,7060,7060,0
20231220,162400,282536930,7060,7060,7060,7060,0
20231220,162300,282536930,7060,7060,7060,7060,0
20231220,162200,282536930,7060,7060,7060,7060,0
20231220,162100,282536930,7060,7060,7060,7060,0
20231220,162000,282536930,7060,7060,7060,7060,0
20231220,161900,282536930,7060,7060,7060,7060,0
20231220,161800,282536930,7060,7060,7060,7060,0
20231220,161700,282536930,7060,7060,7060,7060,0
20231220,161600,282536930,7060,7060,7060,7060,0
20231220,161500,282536930,7060,7060,7060,7060,0
20231220,161400,282536930,7060,7060,7060,7060,0
20231220,161300,282536930,7060,7060,7060,7060,0
20231220,161200,282536930,7060,7060,7060,7060,0
20231220,161100,282536930,7060,7060,7060,7060,0
20231220,161000,282536930,7060,7060,7060,7060,0
20231220,160900,282536930,7060,7060,7060,7060,0
20231220,160800,282536930,7060,7060,7060,7060,0
20231220,160700,282536930,7060,7060,7060,7060,0
20231220,160600,282536930,7060,7060,7060,7060,0
20231220,160500,282536930,7060,7060,7060,7060,0
20231220,160400,282536930,7060,7060,7060,7060,0
20231220,160300,282536930,7060,7060,7060,7060,0
20231220,160200,282536930,7060,7060,7060,7060,0
20231220,160100,282536930,7060,7060,7060,7060,0
20231220,160000,282536930,7060,7060,7060,7060,601
20231220,155900,282536930,7060,7060,7060,7060,0
20231220,155800,282536930,7060,7060,7060,7060,0
20231220,155700,282536930,7060,7060,7060,7060,0
20231220,155600,282536930,7060,7060,7060,7060,0
20231220,155500,282536930,7060,7060,7060,7060,0
20231220,155400,282536930,7060,7060,7060,7060,0
20231220,155300,282536930,7060,7060,7060,7060,0
20231220,155200,282536930,7060,7060,7060,7060,0
20231220,155100,282536930,7060,7060,7060,7060,0
20231220,155000,282536930,7060,7060,7060,7060,0
20231220,154900,282536930,7060,7060,7060,7060,0
20231220,154800,282536930,7060,7060,7060,7060,0
20231220,154700,282536930,7060,7060,7060,7060,0
20231220,154600,282536930,7060,7060,7060,7060,0
20231220,154500,282536930,7060,7060,7060,7060,0
20231220,154400,282536930,7060,7060,7060,7060,0
20231220,154300,282536930,7060,7060,7060,7060,0
20231220,154200,282536930,7060,7060,7060,7060,0
20231220,154100,282536930,7060,7060,7060,7060,0
20231220,154000,282536930,7060,7060,7060,7060,0
20231220,153900,282536930,7060,7060,7060,7060,0
20231220,153800,282536930,7060,7060,7060,7060,0
20231220,153700,282536930,7060,7060,7060,7060,0
20231220,153600,282536930,7060,7060,7060,7060,0
20231220,153500,282536930,7060,7060,7060,7060,0
20231220,153400,282536930,7060,7060,7060,7060,0
20231220,153300,282536930,7060,7060,7060,7060,0
20231220,153200,282536930,7060,7060,7060,7060,0
20231220,153100,282536930,7060,7060,7060,7060,0
20231220,153000,282536930,7060,7060,7060,7060,1202
20231220,152900,278293870,7080,7080,7080,7080,0
20231220,152800,278293870,7080,7080,7080,7080,0
20231220,152700,278293870,7080,7080,7080,7080,0
20231220,152600,278293870,7080,7080,7080,7080,0
20231220,152500,278293870,7080,7080,7080,7080,0
20231220,152400,278293870,7080,7080,7080,7080,0
20231220,152300,278293870,7080,7080,7080,7080,0
20231220,152200,278293870,7080,7080,7080,7080,0
20231220,152100,278293870,7080,7080,7080,7080,0
20231220,152000,278293870,7080,7080,7080,7080,0
20231220,151900,278293870,7080,7080,7080,7060,77
20231220,151800,277750170,7060,7080,7080,7060,241
20231220,151700,276044490,7080,7080,7080,7080,0
20231220,151600,276044490,7080,7080,7080,7080,21
20231220,151500,275895810,7080,7080,7080,7080,0
20231220,151400,275895810,7080,7080,7080,7080,245
20231220,151300,274161210,7080,7070,7080,7070,21
20231220,151200,274012730,7080,7080,7080,7080,0
20231220,151100,274012730,7080,7080,7080,7080,2
20231220,151000,273998570,7080,7080,7080,7080,1
20231220,150900,273991490,7080,7080,7080,7080,8
20231220,150800,273934850,7080,7030,7080,7030,3406
20231220,150700,249931690,7030,7030,7030,7030,20
20231220,150600,249791090,7030,7000,7030,7000,16
20231220,150500,249678930,7000,7020,7020,7000,270
20231220,150400,247788900,7040,7040,7040,7040,0
20231220,150300,247788900,7040,7040,7040,7040,0
20231220,150200,247788900,7040,7040,7040,7040,0
20231220,150100,247788900,7040,7040,7040,7040,5
20231220,150000,247753700,7040,7040,7040,7040,500
20231220,145900,244233700,7040,7040,7040,7040,0
20231220,145800,244233700,7040,7040,7040,7040,1
20231220,145700,244226660,6990,6990,6990,6990,0
20231220,145600,244226660,6990,6990,6990,6990,0
20231220,145500,244226660,6990,6990,6990,6990,0
20231220,145400,244226660,6990,7010,7010,6990,351
20231220,145300,241769660,6990,6990,6990,6990,0
20231220,145200,241769660,6990,7050,7050,6980,10468
20231220,145100,168563370,7070,7070,7070,7070,6
20231220,145000,168520950,7070,7070,7070,7070,0
20231220,144900,168520950,7070,7070,7070,7070,0
20231220,144800,168520950,7070,7070,7070,7070,0
20231220,144700,168520950,7070,7070,7070,7070,0
20231220,144600,168520950,7070,7070,7070,7070,0
20231220,144500,168520950,7070,7070,7070,7070,0
20231220,144400,168520950,7070,7070,7070,7070,0
20231220,144300,168520950,7070,7070,7070,7070,0
20231220,144200,168520950,7070,7070,7070,7070,0
20231220,144100,168520950,7070,7070,7070,7070,0
20231220,144000,168520950,7070,7070,7070,7070,0
20231220,143900,168520950,7070,7070,7070,7070,0
20231220,143800,168520950,7070,7070,7070,7070,16
20231220,143700,168407830,7050,7050,7050,7050,54
20231220,143600,168027130,7050,7050,7050,7050,25
20231220,143500,167850880,7050,7050,7050,7050,0
20231220,143400,167850880,7050,7050,7050,7050,0
20231220,143300,167850880,7050,7050,7050,7050,0
20231220,143200,167850880,7050,7050,7050,7050,0
20231220,143100,167850880,7050,7050,7050,7050,0
20231220,143000,167850880,7050,7050,7050,7050,0
20231220,142900,167850880,7050,7050,7050,7050,0
20231220,142800,167850880,7050,7050,7050,7050,0
20231220,142700,167850880,7050,7050,7050,7050,10
20231220,142600,167780380,7050,7050,7050,7050,50
20231220,142500,167427880,7050,7050,7050,7050,0
20231220,142400,167427880,7050,7050,7050,7050,0
20231220,142300,167427880,7050,7050,7050,7050,0
20231220,142200,167427880,7050,7050,7050,7050,0
20231220,142100,167427880,7050,7050,7050,7050,0
20231220,142000,167427880,7050,7050,7050,7050,0
20231220,141900,167427880,7050,7050,7050,7050,0
20231220,141800,167427880,7050,7050,7050,7050,0
20231220,141700,167427880,7050,7050,7050,7050,0
20231220,141600,167427880,7050,7050,7050,7050,0
20231220,141500,167427880,7050,7050,7050,7050,0
20231220,141400,167427880,7050,7050,7050,7050,0
20231220,141300,167427880,7050,7050,7050,7050,0
20231220,141200,167427880,7050,7050,7050,7050,0
20231220,141100,167427880,7050,7050,7050,7050,0
20231220,141000,167427880,7050,7050,7050,7050,0
20231220,140900,167427880,7050,7050,7050,7050,0
20231220,140800,167427880,7050,7050,7050,7050,0
20231220,140700,167427880,7050,7050,7050,7050,0
20231220,140600,167427880,7050,7050,7050,7050,0
20231220,140500,167427880,7050,7050,7050,7050,0
20231220,140400,167427880,7050,7040,7050,6990,2044
20231220,140300,153095760,7020,7040,7040,7020,1000
20231220,140200,146068360,7030,7030,7030,7030,0
20231220,140100,146068360,7030,7030,7030,7030,0
20231220,140000,146068360,7030,7030,7030,7030,0
20231220,135900,146068360,7030,7030,7030,7020,1540
20231220,135800,135250240,7030,7070,7070,7030,2500
20231220,135700,117627890,7090,7090,7090,7090,0
20231220,135600,117627890,7090,7090,7090,7090,1
20231220,135500,117620800,7090,7090,7090,7090,0
20231220,135400,117620800,7090,7090,7090,7090,0
20231220,135300,117620800,7090,7090,7090,7090,0
20231220,135200,117620800,7090,7090,7090,7090,0
20231220,135100,117620800,7090,7090,7090,7090,0
20231220,135000,117620800,7090,7090,7090,7090,0
20231220,134900,117620800,7090,7090,7090,7090,0
20231220,134800,117620800,7090,7090,7090,7090,1
20231220,134700,117613710,7080,7080,7080,7080,10
20231220,134600,117542910,7070,7070,7070,7070,0
20231220,134500,117542910,7070,7070,7070,7070,0
20231220,134400,117542910,7070,7070,7070,7070,0
20231220,134300,117542910,7070,7070,7070,7070,0
20231220,134200,117542910,7070,7070,7070,7070,50
20231220,134100,117189410,7070,7070,7070,7070,35
20231220,134000,116941960,7070,7070,7070,7070,0
20231220,133900,116941960,7070,7070,7070,7070,0
20231220,133800,116941960,7070,7060,7070,7060,5
20231220,133700,116906650,7070,7070,7070,7070,1
20231220,133600,116899580,7060,7060,7060,7060,10
20231220,133500,116828980,7070,7070,7070,7070,0
20231220,133400,116828980,7070,7070,7070,7070,0
20231220,133300,116828980,7070,7070,7070,7070,0
20231220,133200,116828980,7070,7070,7070,7070,0
20231220,133100,116828980,7070,7070,7070,7070,0
20231220,133000,116828980,7070,7070,7070,7070,0
20231220,132900,116828980,7070,7070,7070,7070,0
20231220,132800,116828980,7070,7070,7070,7070,0
20231220,132700,116828980,7070,7070,7070,7070,4
20231220,132600,116800700,7070,7070,7070,7070,0
20231220,132500,116800700,7070,7070,7070,7070,0
20231220,132400,116800700,7070,7070,7070,7070,0
20231220,132300,116800700,7070,7070,7070,7070,0
20231220,132200,116800700,7070,7070,7070,7070,0
20231220,132100,116800700,7070,7070,7070,7070,5
20231220,132000,116765350,7070,7070,7070,7070,0
20231220,131900,116765350,7070,7070,7070,7070,2
20231220,131800,116751210,7070,7070,7070,7070,0
20231220,131700,116751210,7070,7070,7070,7070,0
20231220,131600,116751210,7070,7070,7070,7070,3
20231220,131500,116730000,7070,7070,7070,7070,0
20231220,131400,116730000,7070,7070,7070,7070,0
20231220,131300,116730000,7070,7070,7070,7070,0
20231220,131200,116730000,7070,7070,7070,7070,0
20231220,131100,116730000,7070,7070,7070,7070,0
20231220,131000,116730000,7070,7070,7070,7070,5
20231220,130900,116694650,7070,7070,7070,7070,62
20231220,130800,116256310,7070,7070,7070,7070,0
20231220,130700,116256310,7070,7070,7070,7070,0
20231220,130600,116256310,7070,7070,7070,7070,13
20231220,130500,116164400,7070,7070,7070,7070,3
20231220,130400,116143190,7050,7050,7050,7050,245
20231220,130300,114415940,7050,7050,7050,7050,249
20231220,130200,112660490,7050,7050,7050,7050,63
20231220,130100,112216340,7050,7050,7050,7050,30
20231220,130000,112004840,7050,7050,7050,7050,204
20231220,125900,110566640,7050,7050,7050,7050,0
20231220,125800,110566640,7050,7070,7070,7050,1701
20231220,125700,98574570,7050,7050,7050,7050,0
20231220,125600,98574570,7050,7060,7060,7050,400
20231220,125500,95754260,7060,7060,7060,7060,9
20231220,125400,95690720,7060,7060,7060,7060,26
20231220,125300,95507160,7060,7060,7060,7060,0
20231220,125200,95507160,7060,7060,7060,7060,5
20231220,125100,95471860,7060,7060,7060,7050,14
20231220,125000,95373030,7060,7070,7070,7060,1544
20231220,124900,84465210,7070,7070,7070,7070,0
20231220,124800,84465210,7070,7070,7070,7070,0
20231220,124700,84465210,7070,7070,7070,7070,0
20231220,124600,84465210,7070,7070,7070,7070,4
20231220,124500,84436930,7080,7080,7080,7080,0
20231220,124400,84436930,7080,7080,7080,7080,0
20231220,124300,84436930,7080,7080,7080,7080,10
20231220,124200,84366130,7080,7080,7080,7080,15
20231220,124100,84259930,7070,7070,7070,7070,0
20231220,124000,84259930,7070,7070,7070,7070,0
20231220,123900,84259930,7070,7070,7070,7070,0
20231220,123800,84259930,7070,7070,7070,7070,0
20231220,123700,84259930,7070,7070,7070,7070,0
20231220,123600,84259930,7070,7070,7070,7070,0
20231220,123500,84259930,7070,7080,7080,7070,96
20231220,123400,83581130,7090,7090,7090,7090,0
20231220,123300,83581130,7090,7090,7090,7090,100
20231220,123200,82872130,7090,7090,7090,7090,0
20231220,123100,82872130,7090,7090,7090,7090,1
20231220,123000,82865040,7080,7080,7080,7080,0
20231220,122900,82865040,7080,7080,7080,7080,142
20231220,122800,81859680,7080,7090,7090,7080,273
20231220,122700,79926720,7100,7100,7100,7100,0
20231220,122600,79926720,7100,7100,7100,7100,0
20231220,122500,79926720,7100,7100,7100,7100,2
20231220,122400,79912520,7090,7090,7090,7090,5
20231220,122300,79877070,7090,7090,7090,7090,3
20231220,122200,79855800,7100,7100,7100,7100,0
20231220,122100,79855800,7100,7080,7100,7080,354
20231220,122000,77349410,7080,7080,7080,7080,112
20231220,121900,76556450,7100,7100,7100,7100,0
20231220,121800,76556450,7100,7100,7100,7100,0
20231220,121700,76556450,7100,7100,7100,7100,0
20231220,121600,76556450,7100,7100,7100,7100,0
20231220,121500,76556450,7100,7100,7100,7100,0
20231220,121400,76556450,7100,7100,7100,7100,0
20231220,121300,76556450,7100,7100,7100,7100,0
20231220,121200,76556450,7100,7100,7100,7100,0
20231220,121100,76556450,7100,7100,7100,7100,0
20231220,121000,76556450,7100,7100,7100,7100,0
20231220,120900,76556450,7100,7100,7100,7100,0
20231220,120800,76556450,7100,7100,7100,7100,0
20231220,120700,76556450,7100,7100,7100,7100,0
20231220,120600,76556450,7100,7100,7100,7100,0
20231220,120500,76556450,7100,7100,7100,7100,0
20231220,120400,76556450,7100,7100,7100,7100,0
20231220,120300,76556450,7100,7100,7100,7100,0
20231220,120200,76556450,7100,7100,7100,7100,0
20231220,120100,76556450,7100,7100,7100,7100,0
20231220,120000,76556450,7100,7100,7100,7100,1
20231220,115900,76549350,7080,7080,7080,7080,0
20231220,115800,76549350,7080,7080,7080,7080,0
20231220,115700,76549350,7080,7080,7080,7080,0
20231220,115600,76549350,7080,7080,7080,7080,0
20231220,115500,76549350,7080,7080,7080,7080,1
20231220,115400,76542270,7100,7100,7100,7100,0
20231220,115300,76542270,7100,7100,7100,7100,0
20231220,115200,76542270,7100,7100,7100,7100,0
20231220,115100,76542270,7100,7100,7100,7100,0
20231220,115000,76542270,7100,7100,7100,7100,0
20231220,114900,76542270,7100,7100,7100,7100,0
20231220,114800,76542270,7100,7100,7100,7100,0
20231220,114700,76542270,7100,7090,7100,7090,12
20231220,114600,76457180,7080,7080,7080,7080,8
20231220,114500,76400540,7080,7080,7080,7080,11
20231220,114400,76322660,7080,7090,7090,7080,211
20231220,114300,74828260,7090,7090,7090,7090,103
20231220,114200,74097990,7100,7100,7100,7100,0
20231220,114100,74097990,7100,7100,7100,7100,0
20231220,114000,74097990,7100,7100,7100,7100,0
20231220,113900,74097990,7100,7100,7100,7100,0
20231220,113800,74097990,7100,7100,7100,7100,10
20231220,113700,74026990,7100,7100,7100,7100,0
20231220,113600,74026990,7100,7100,7100,7100,0
20231220,113500,74026990,7100,7100,7100,7100,0
20231220,113400,74026990,7100,7100,7100,7100,0
20231220,113300,74026990,7100,7100,7100,7100,10
20231220,113200,73955990,7090,7090,7090,7090,1
20231220,113100,73948900,7100,7100,7100,7100,0
20231220,113000,73948900,7100,7100,7100,7100,0
20231220,112900,73948900,7100,7100,7100,7100,0
20231220,112800,73948900,7100,7100,7100,7100,0
20231220,112700,73948900,7100,7100,7100,7100,0
20231220,112600,73948900,7100,7100,7100,7100,0
20231220,112500,73948900,7100,7100,7100,7100,1
20231220,112400,73941800,7090,7090,7090,7090,1
20231220,112300,73934710,7100,7090,7100,7090,6
20231220,112200,73892160,7100,7090,7100,7090,24
20231220,112100,73721990,7090,7090,7090,7090,113
20231220,112000,72920820,7100,7100,7100,7100,14
20231220,111900,72821420,7110,7110,7110,7110,8
20231220,111800,72764540,7120,7120,7120,7120,0
20231220,111700,72764540,7120,7120,7120,7120,0
20231220,111600,72764540,7120,7120,7120,7120,1
20231220,111500,72757420,7120,7120,7120,7120,0
20231220,111400,72757420,7120,7120,7120,7120,0
20231220,111300,72757420,7120,7120,7120,7120,0
20231220,111200,72757420,7120,7110,7120,7110,5
20231220,111100,72721860,7110,7110,7110,7110,4
20231220,111000,72693420,7120,7110,7120,7110,113
20231220,110900,71889900,7110,7110,7110,7110,0
20231220,110800,71889900,7110,7110,7110,7110,20
20231220,110700,71747700,7120,7120,7120,7120,0
20231220,110600,71747700,7120,7120,7120,7120,0
20231220,110500,71747700,7120,7120,7120,7120,11
20231220,110400,71669380,7130,7130,7130,7130,0
20231220,110300,71669380,7130,7120,7130,7120,2
20231220,110200,71655130,7130,7130,7130,7130,13
20231220,110100,71562440,7130,7130,7130,7130,20
20231220,110000,71419840,7120,7120,7120,7120,3
20231220,105900,71398480,7110,7110,7110,7110,3
20231220,105800,71377150,7110,7110,7110,7110,3
20231220,105700,71355820,7130,7130,7130,7130,100
20231220,105600,70642820,7130,7130,7130,7130,1
20231220,105500,70635690,7140,7140,7140,7140,0
20231220,105400,70635690,7140,7140,7140,7140,0
20231220,105300,70635690,7140,7140,7140,7140,0
20231220,105200,70635690,7140,7140,7140,7140,0
20231220,105100,70635690,7140,7140,7140,7140,0
20231220,105000,70635690,7140,7140,7140,7140,0
20231220,104900,70635690,7140,7140,7140,7140,0
20231220,104800,70635690,7140,7140,7140,7140,0
20231220,104700,70635690,7140,7140,7140,7140,0
20231220,104600,70635690,7140,7140,7140,7140,0
20231220,104500,70635690,7140,7140,7140,7140,0
20231220,104400,70635690,7140,7110,7140,7110,148
20231220,104300,69582250,7110,7110,7110,7110,0
20231220,104200,69582250,7110,7110,7110,7110,0
20231220,104100,69582250,7110,7110,7110,7110,0
20231220,104000,69582250,7110,7110,7110,7110,0
20231220,103900,69582250,7110,7110,7110,7110,0
20231220,103800,69582250,7110,7110,7110,7110,0
20231220,103700,69582250,7110,7110,7110,7110,0
20231220,103600,69582250,7110,7110,7110,7110,0
20231220,103500,69582250,7110,7110,7110,7110,0
20231220,103400,69582250,7110,7110,7110,7110,0
20231220,103300,69582250,7110,7110,7110,7110,0
20231220,103200,69582250,7110,7110,7110,7110,0
20231220,103100,69582250,7110,7090,7110,7090,500
20231220,103000,66032900,7090,7090,7090,7090,0
20231220,102900,66032900,7090,7090,7090,7090,0
20231220,102800,66032900,7090,7090,7090,7090,4
20231220,102700,66004540,7080,7080,7080,7080,0
20231220,102600,66004540,7080,7080,7080,7080,5
20231220,102500,65969140,7080,7080,7080,7080,0
20231220,102400,65969140,7080,7080,7080,7080,200
20231220,102300,64553140,7080,7080,7080,7080,10
20231220,102200,64482340,7080,7070,7080,7070,5
20231220,102100,64446980,7080,7070,7080,7070,5
20231220,102000,64411620,7080,7080,7080,7080,110
20231220,101900,63632820,7080,7080,7080,7080,0
20231220,101800,63632820,7080,7080,7080,7080,0
20231220,101700,63632820,7080,7080,7080,7080,1
20231220,101600,63625740,7080,7080,7080,7080,0
20231220,101500,63625740,7080,7080,7080,7080,51
20231220,101400,63264660,7080,7080,7080,7080,101
20231220,101300,62549580,7100,7100,7100,7100,0
20231220,101200,62549580,7100,7100,7100,7100,0
20231220,101100,62549580,7100,7080,7100,7080,2
20231220,101000,62535400,7080,7110,7110,7050,5126
20231220,100900,26376540,7110,7110,7110,7110,0
20231220,100800,26376540,7110,7110,7110,7110,2
20231220,100700,26362320,7110,7110,7110,7110,1
20231220,100600,26355210,7110,7110,7110,7110,1
20231220,100500,26348100,7110,7110,7110,7110,0
20231220,100400,26348100,7110,7110,7110,7110,0
20231220,100300,26348100,7110,7110,7110,7110,0
20231220,100200,26348100,7110,7110,7110,7110,0
20231220,100100,26348100,7110,7110,7110,7110,0
20231220,100000,26348100,7110,7110,7110,7110,7
20231220,095900,26298330,7070,7070,7070,7070,0
20231220,095800,26298330,7070,7120,7120,7070,1157
20231220,095700,18104780,7120,7120,7120,7120,0
20231220,095600,18104780,7120,7120,7120,7120,0
20231220,095500,18104780,7120,7120,7120,7120,0
20231220,095400,18104780,7120,7120,7120,7120,17
20231220,095300,17983740,7130,7130,7130,7130,0
20231220,095200,17983740,7130,7130,7130,7130,0
20231220,095100,17983740,7130,7130,7130,7130,1
20231220,095000,17976610,7120,7120,7120,7120,0
20231220,094900,17976610,7120,7120,7120,7120,2
20231220,094800,17962370,7120,7120,7120,7120,0
20231220,094700,17962370,7120,7120,7120,7120,0
20231220,094600,17962370,7120,7120,7120,7120,0
20231220,094500,17962370,7120,7120,7130,7120,195
20231220,094400,16573950,7120,7120,7120,7120,0
20231220,094300,16573950,7120,7120,7120,7120,0
20231220,094200,16573950,7120,7120,7120,7120,0
20231220,094100,16573950,7120,7120,7120,7120,0
20231220,094000,16573950,7120,7120,7120,7120,0
20231220,093900,16573950,7120,7120,7120,7120,0
20231220,093800,16573950,7120,7120,7120,7120,0
20231220,093700,16573950,7120,7120,7120,7120,2
20231220,093600,16559710,7100,7100,7100,7100,0
20231220,093500,16559710,7100,7110,7110,7100,30
20231220,093400,16346600,7120,7120,7120,7120,0
20231220,093300,16346600,7120,7120,7120,7120,0
20231220,093200,16346600,7120,7120,7120,7120,0
20231220,093100,16346600,7120,7120,7120,7120,15
20231220,093000,16239800,7120,7120,7120,7120,0
20231220,092900,16239800,7120,7120,7120,7120,0
20231220,092800,16239800,7120,7120,7120,7120,0
20231220,092700,16239800,7120,7120,7120,7120,70
20231220,092600,15741400,7120,7120,7120,7120,0
20231220,092500,15741400,7120,7120,7120,7120,35
20231220,092400,15492200,7120,7120,7120,7120,10
20231220,092300,15421000,7100,7100,7100,7100,0
20231220,092200,15421000,7100,7100,7100,7100,144
20231220,092100,14398600,7100,7110,7110,7100,33
20231220,092000,14164250,7130,7130,7130,7130,0
20231220,091900,14164250,7130,7120,7130,7120,102
20231220,091800,13437190,7130,7130,7130,7130,0
20231220,091700,13437190,7130,7130,7130,7130,0
20231220,091600,13437190,7130,7130,7130,7130,0
20231220,091500,13437190,7130,7130,7130,7130,1
20231220,091400,13430060,7130,7130,7130,7130,0
20231220,091300,13430060,7130,7110,7130,7110,31
20231220,091200,13209380,7110,7110,7110,7110,0
20231220,091100,13209380,7110,7110,7110,7110,0
20231220,091000,13209380,7110,7130,7130,7110,158
20231220,090900,12085900,7110,7110,7110,7110,0
20231220,090800,12085900,7110,7090,7110,7090,61
20231220,090700,11652210,7110,7100,7110,7100,4
20231220,090600,11623780,7070,7070,7070,7070,0
20231220,090500,11623780,7070,7070,7070,7070,0
20231220,090400,11623780,7070,7070,7070,7070,0
20231220,090300,11623780,7070,7070,7070,7070,100
20231220,090200,10916780,7070,7070,7070,7070,0
20231220,090100,10916780,7070,7070,7070,7070,0
20231220,090000,10916780,7070,7060,7070,7060,1546