KissMeData/417970/min/candle-20231220.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231220,212100,55278300,14910,14910,14910,14910,86
20231220,212000,55278300,14910,14910,14910,14910,0
20231220,211900,55278300,14910,14910,14910,14910,0
20231220,211800,55278300,14910,14910,14910,14910,0
20231220,211700,55278300,14910,14910,14910,14910,0
20231220,211600,55278300,14910,14910,14910,14910,0
20231220,211500,55278300,14910,14910,14910,14910,0
20231220,211400,55278300,14910,14910,14910,14910,0
20231220,211300,55278300,14910,14910,14910,14910,0
20231220,211200,55278300,14910,14910,14910,14910,0
20231220,211100,55278300,14910,14910,14910,14910,0
20231220,211000,55278300,14910,14910,14910,14910,0
20231220,210900,55278300,14910,14910,14910,14910,0
20231220,210800,55278300,14910,14910,14910,14910,0
20231220,210700,55278300,14910,14910,14910,14910,0
20231220,210600,55278300,14910,14910,14910,14910,0
20231220,210500,55278300,14910,14910,14910,14910,0
20231220,210400,55278300,14910,14910,14910,14910,0
20231220,210300,55278300,14910,14910,14910,14910,0
20231220,210200,55278300,14910,14910,14910,14910,0
20231220,210100,55278300,14910,14910,14910,14910,0
20231220,210000,55278300,14910,14910,14910,14910,0
20231220,205900,55278300,14910,14910,14910,14910,0
20231220,205800,55278300,14910,14910,14910,14910,0
20231220,205700,55278300,14910,14910,14910,14910,0
20231220,205600,55278300,14910,14910,14910,14910,0
20231220,205500,55278300,14910,14910,14910,14910,0
20231220,205400,55278300,14910,14910,14910,14910,0
20231220,205300,55278300,14910,14910,14910,14910,0
20231220,205200,55278300,14910,14910,14910,14910,0
20231220,205100,55278300,14910,14910,14910,14910,86
20231220,205000,55278300,14910,14910,14910,14910,0
20231220,204900,55278300,14910,14910,14910,14910,0
20231220,204800,55278300,14910,14910,14910,14910,0
20231220,204700,55278300,14910,14910,14910,14910,0
20231220,204600,55278300,14910,14910,14910,14910,0
20231220,204500,55278300,14910,14910,14910,14910,0
20231220,204400,55278300,14910,14910,14910,14910,0
20231220,204300,55278300,14910,14910,14910,14910,0
20231220,204200,55278300,14910,14910,14910,14910,0
20231220,204100,55278300,14910,14910,14910,14910,0
20231220,204000,55278300,14910,14910,14910,14910,0
20231220,203900,55278300,14910,14910,14910,14910,0
20231220,203800,55278300,14910,14910,14910,14910,0
20231220,203700,55278300,14910,14910,14910,14910,0
20231220,203600,55278300,14910,14910,14910,14910,0
20231220,203500,55278300,14910,14910,14910,14910,0
20231220,203400,55278300,14910,14910,14910,14910,0
20231220,203300,55278300,14910,14910,14910,14910,0
20231220,203200,55278300,14910,14910,14910,14910,0
20231220,203100,55278300,14910,14910,14910,14910,0
20231220,203000,55278300,14910,14910,14910,14910,0
20231220,202900,55278300,14910,14910,14910,14910,0
20231220,202800,55278300,14910,14910,14910,14910,0
20231220,202700,55278300,14910,14910,14910,14910,0
20231220,202600,55278300,14910,14910,14910,14910,0
20231220,202500,55278300,14910,14910,14910,14910,0
20231220,202400,55278300,14910,14910,14910,14910,0
20231220,202300,55278300,14910,14910,14910,14910,0
20231220,202200,55278300,14910,14910,14910,14910,0
20231220,202100,55278300,14910,14910,14910,14910,86
20231220,202000,55278300,14910,14910,14910,14910,0
20231220,201900,55278300,14910,14910,14910,14910,0
20231220,201800,55278300,14910,14910,14910,14910,0
20231220,201700,55278300,14910,14910,14910,14910,0
20231220,201600,55278300,14910,14910,14910,14910,0
20231220,201500,55278300,14910,14910,14910,14910,0
20231220,201400,55278300,14910,14910,14910,14910,0
20231220,201300,55278300,14910,14910,14910,14910,0
20231220,201200,55278300,14910,14910,14910,14910,0
20231220,201100,55278300,14910,14910,14910,14910,0
20231220,201000,55278300,14910,14910,14910,14910,0
20231220,200900,55278300,14910,14910,14910,14910,0
20231220,200800,55278300,14910,14910,14910,14910,0
20231220,200700,55278300,14910,14910,14910,14910,0
20231220,200600,55278300,14910,14910,14910,14910,0
20231220,200500,55278300,14910,14910,14910,14910,0
20231220,200400,55278300,14910,14910,14910,14910,0
20231220,200300,55278300,14910,14910,14910,14910,0
20231220,200200,55278300,14910,14910,14910,14910,0
20231220,200100,55278300,14910,14910,14910,14910,0
20231220,200000,55278300,14910,14910,14910,14910,0
20231220,195900,55278300,14910,14910,14910,14910,0
20231220,195800,55278300,14910,14910,14910,14910,0
20231220,195700,55278300,14910,14910,14910,14910,0
20231220,195600,55278300,14910,14910,14910,14910,0
20231220,195500,55278300,14910,14910,14910,14910,0
20231220,195400,55278300,14910,14910,14910,14910,0
20231220,195300,55278300,14910,14910,14910,14910,0
20231220,195200,55278300,14910,14910,14910,14910,0
20231220,195100,55278300,14910,14910,14910,14910,86
20231220,195000,55278300,14910,14910,14910,14910,0
20231220,194900,55278300,14910,14910,14910,14910,0
20231220,194800,55278300,14910,14910,14910,14910,0
20231220,194700,55278300,14910,14910,14910,14910,0
20231220,194600,55278300,14910,14910,14910,14910,0
20231220,194500,55278300,14910,14910,14910,14910,0
20231220,194400,55278300,14910,14910,14910,14910,0
20231220,194300,55278300,14910,14910,14910,14910,0
20231220,194200,55278300,14910,14910,14910,14910,0
20231220,194100,55278300,14910,14910,14910,14910,0
20231220,194000,55278300,14910,14910,14910,14910,0
20231220,193900,55278300,14910,14910,14910,14910,0
20231220,193800,55278300,14910,14910,14910,14910,0
20231220,193700,55278300,14910,14910,14910,14910,0
20231220,193600,55278300,14910,14910,14910,14910,0
20231220,193500,55278300,14910,14910,14910,14910,0
20231220,193400,55278300,14910,14910,14910,14910,0
20231220,193300,55278300,14910,14910,14910,14910,0
20231220,193200,55278300,14910,14910,14910,14910,0
20231220,193100,55278300,14910,14910,14910,14910,0
20231220,193000,55278300,14910,14910,14910,14910,0
20231220,192900,55278300,14910,14910,14910,14910,0
20231220,192800,55278300,14910,14910,14910,14910,0
20231220,192700,55278300,14910,14910,14910,14910,0
20231220,192600,55278300,14910,14910,14910,14910,0
20231220,192500,55278300,14910,14910,14910,14910,0
20231220,192400,55278300,14910,14910,14910,14910,0
20231220,192300,55278300,14910,14910,14910,14910,0
20231220,192200,55278300,14910,14910,14910,14910,0
20231220,192100,55278300,14910,14910,14910,14910,86
20231220,192000,55278300,14910,14910,14910,14910,0
20231220,191900,55278300,14910,14910,14910,14910,0
20231220,191800,55278300,14910,14910,14910,14910,0
20231220,191700,55278300,14910,14910,14910,14910,0
20231220,191600,55278300,14910,14910,14910,14910,0
20231220,191500,55278300,14910,14910,14910,14910,0
20231220,191400,55278300,14910,14910,14910,14910,0
20231220,191300,55278300,14910,14910,14910,14910,0
20231220,191200,55278300,14910,14910,14910,14910,0
20231220,191100,55278300,14910,14910,14910,14910,0
20231220,191000,55278300,14910,14910,14910,14910,0
20231220,190900,55278300,14910,14910,14910,14910,0
20231220,190800,55278300,14910,14910,14910,14910,0
20231220,190700,55278300,14910,14910,14910,14910,0
20231220,190600,55278300,14910,14910,14910,14910,0
20231220,190500,55278300,14910,14910,14910,14910,0
20231220,190400,55278300,14910,14910,14910,14910,0
20231220,190300,55278300,14910,14910,14910,14910,0
20231220,190200,55278300,14910,14910,14910,14910,0
20231220,190100,55278300,14910,14910,14910,14910,0
20231220,190000,55278300,14910,14910,14910,14910,0
20231220,185900,55278300,14910,14910,14910,14910,0
20231220,185800,55278300,14910,14910,14910,14910,0
20231220,185700,55278300,14910,14910,14910,14910,0
20231220,185600,55278300,14910,14910,14910,14910,0
20231220,185500,55278300,14910,14910,14910,14910,0
20231220,185400,55278300,14910,14910,14910,14910,0
20231220,185300,55278300,14910,14910,14910,14910,0
20231220,185200,55278300,14910,14910,14910,14910,0
20231220,185100,55278300,14910,14910,14910,14910,86
20231220,185000,55278300,14910,14910,14910,14910,0
20231220,184900,55278300,14910,14910,14910,14910,0
20231220,184800,55278300,14910,14910,14910,14910,0
20231220,184700,55278300,14910,14910,14910,14910,0
20231220,184600,55278300,14910,14910,14910,14910,0
20231220,184500,55278300,14910,14910,14910,14910,0
20231220,184400,55278300,14910,14910,14910,14910,0
20231220,184300,55278300,14910,14910,14910,14910,0
20231220,184200,55278300,14910,14910,14910,14910,0
20231220,184100,55278300,14910,14910,14910,14910,0
20231220,184000,55278300,14910,14910,14910,14910,0
20231220,183900,55278300,14910,14910,14910,14910,0
20231220,183800,55278300,14910,14910,14910,14910,0
20231220,183700,55278300,14910,14910,14910,14910,0
20231220,183600,55278300,14910,14910,14910,14910,0
20231220,183500,55278300,14910,14910,14910,14910,0
20231220,183400,55278300,14910,14910,14910,14910,0
20231220,183300,55278300,14910,14910,14910,14910,0
20231220,183200,55278300,14910,14910,14910,14910,0
20231220,183100,55278300,14910,14910,14910,14910,0
20231220,183000,55278300,14910,14910,14910,14910,0
20231220,182900,55278300,14910,14910,14910,14910,0
20231220,182800,55278300,14910,14910,14910,14910,0
20231220,182700,55278300,14910,14910,14910,14910,0
20231220,182600,55278300,14910,14910,14910,14910,0
20231220,182500,55278300,14910,14910,14910,14910,0
20231220,182400,55278300,14910,14910,14910,14910,0
20231220,182300,55278300,14910,14910,14910,14910,0
20231220,182200,55278300,14910,14910,14910,14910,0
20231220,182100,55278300,14910,14910,14910,14910,86
20231220,182000,55278300,14910,14910,14910,14910,0
20231220,181900,55278300,14910,14910,14910,14910,0
20231220,181800,55278300,14910,14910,14910,14910,0
20231220,181700,55278300,14910,14910,14910,14910,0
20231220,181600,55278300,14910,14910,14910,14910,0
20231220,181500,55278300,14910,14910,14910,14910,0
20231220,181400,55278300,14910,14910,14910,14910,0
20231220,181300,55278300,14910,14910,14910,14910,0
20231220,181200,55278300,14910,14910,14910,14910,0
20231220,181100,55278300,14910,14910,14910,14910,0
20231220,181000,55278300,14910,14910,14910,14910,0
20231220,180900,55278300,14910,14910,14910,14910,0
20231220,180800,55278300,14910,14910,14910,14910,0
20231220,180700,55278300,14910,14910,14910,14910,0
20231220,180600,55278300,14910,14910,14910,14910,0
20231220,180500,55278300,14910,14910,14910,14910,0
20231220,180400,55278300,14910,14910,14910,14910,0
20231220,180300,55278300,14910,14910,14910,14910,0
20231220,180200,55278300,14910,14910,14910,14910,0
20231220,180100,55278300,14910,14910,14910,14910,0
20231220,180000,55278300,14910,14910,14910,14910,0
20231220,175900,55278300,14910,14910,14910,14910,0
20231220,175800,55278300,14910,14910,14910,14910,0
20231220,175700,55278300,14910,14910,14910,14910,0
20231220,175600,55278300,14910,14910,14910,14910,0
20231220,175500,55278300,14910,14910,14910,14910,0
20231220,175400,55278300,14910,14910,14910,14910,0
20231220,175300,55278300,14910,14910,14910,14910,0
20231220,175200,55278300,14910,14910,14910,14910,0
20231220,175100,55278300,14910,14910,14910,14910,86
20231220,175000,55278300,14910,14910,14910,14910,0
20231220,174900,55278300,14910,14910,14910,14910,0
20231220,174800,55278300,14910,14910,14910,14910,0
20231220,174700,55278300,14910,14910,14910,14910,0
20231220,174600,55278300,14910,14910,14910,14910,0
20231220,174500,55278300,14910,14910,14910,14910,0
20231220,174400,55278300,14910,14910,14910,14910,0
20231220,174300,55278300,14910,14910,14910,14910,0
20231220,174200,55278300,14910,14910,14910,14910,0
20231220,174100,55278300,14910,14910,14910,14910,0
20231220,174000,55278300,14910,14910,14910,14910,0
20231220,173900,55278300,14910,14910,14910,14910,0
20231220,173800,55278300,14910,14910,14910,14910,0
20231220,173700,55278300,14910,14910,14910,14910,0
20231220,173600,55278300,14910,14910,14910,14910,0
20231220,173500,55278300,14910,14910,14910,14910,0
20231220,173400,55278300,14910,14910,14910,14910,0
20231220,173300,55278300,14910,14910,14910,14910,0
20231220,173200,55278300,14910,14910,14910,14910,0
20231220,173100,55278300,14910,14910,14910,14910,0
20231220,173000,55278300,14910,14910,14910,14910,0
20231220,172900,55278300,14910,14910,14910,14910,0
20231220,172800,55278300,14910,14910,14910,14910,0
20231220,172700,55278300,14910,14910,14910,14910,0
20231220,172600,55278300,14910,14910,14910,14910,0
20231220,172500,55278300,14910,14910,14910,14910,0
20231220,172400,55278300,14910,14910,14910,14910,0
20231220,172300,55278300,14910,14910,14910,14910,0
20231220,172200,55278300,14910,14910,14910,14910,0
20231220,172100,55278300,14910,14910,14910,14910,86
20231220,172000,55278300,14910,14910,14910,14910,0
20231220,171900,55278300,14910,14910,14910,14910,0
20231220,171800,55278300,14910,14910,14910,14910,0
20231220,171700,55278300,14910,14910,14910,14910,0
20231220,171600,55278300,14910,14910,14910,14910,0
20231220,171500,55278300,14910,14910,14910,14910,0
20231220,171400,55278300,14910,14910,14910,14910,0
20231220,171300,55278300,14910,14910,14910,14910,0
20231220,171200,55278300,14910,14910,14910,14910,0
20231220,171100,55278300,14910,14910,14910,14910,0
20231220,171000,55278300,14910,14910,14910,14910,0
20231220,170900,55278300,14910,14910,14910,14910,0
20231220,170800,55278300,14910,14910,14910,14910,0
20231220,170700,55278300,14910,14910,14910,14910,0
20231220,170600,55278300,14910,14910,14910,14910,0
20231220,170500,55278300,14910,14910,14910,14910,0
20231220,170400,55278300,14910,14910,14910,14910,0
20231220,170300,55278300,14910,14910,14910,14910,0
20231220,170200,55278300,14910,14910,14910,14910,0
20231220,170100,55278300,14910,14910,14910,14910,0
20231220,170000,55278300,14910,14910,14910,14910,0
20231220,165900,55278300,14910,14910,14910,14910,0
20231220,165800,55278300,14910,14910,14910,14910,0
20231220,165700,55278300,14910,14910,14910,14910,0
20231220,165600,55278300,14910,14910,14910,14910,0
20231220,165500,55278300,14910,14910,14910,14910,0
20231220,165400,55278300,14910,14910,14910,14910,0
20231220,165300,55278300,14910,14910,14910,14910,0
20231220,165200,55278300,14910,14910,14910,14910,0
20231220,165100,55278300,14910,14910,14910,14910,86
20231220,165000,55278300,14910,14910,14910,14910,0
20231220,164900,55278300,14910,14910,14910,14910,0
20231220,164800,55278300,14910,14910,14910,14910,0
20231220,164700,55278300,14910,14910,14910,14910,0
20231220,164600,55278300,14910,14910,14910,14910,0
20231220,164500,55278300,14910,14910,14910,14910,0
20231220,164400,55278300,14910,14910,14910,14910,0
20231220,164300,55278300,14910,14910,14910,14910,0
20231220,164200,55278300,14910,14910,14910,14910,0
20231220,164100,55278300,14910,14910,14910,14910,0
20231220,164000,55278300,14910,14910,14910,14910,0
20231220,163900,55278300,14910,14910,14910,14910,0
20231220,163800,55278300,14910,14910,14910,14910,0
20231220,163700,55278300,14910,14910,14910,14910,0
20231220,163600,55278300,14910,14910,14910,14910,0
20231220,163500,55278300,14910,14910,14910,14910,0
20231220,163400,55278300,14910,14910,14910,14910,0
20231220,163300,55278300,14910,14910,14910,14910,0
20231220,163200,55278300,14910,14910,14910,14910,0
20231220,163100,55278300,14910,14910,14910,14910,0
20231220,163000,55278300,14910,14910,14910,14910,0
20231220,162900,55278300,14910,14910,14910,14910,0
20231220,162800,55278300,14910,14910,14910,14910,0
20231220,162700,55278300,14910,14910,14910,14910,0
20231220,162600,55278300,14910,14910,14910,14910,0
20231220,162500,55278300,14910,14910,14910,14910,0
20231220,162400,55278300,14910,14910,14910,14910,0
20231220,162300,55278300,14910,14910,14910,14910,0
20231220,162200,55278300,14910,14910,14910,14910,0
20231220,162100,55278300,14910,14910,14910,14910,86
20231220,162000,55278300,14910,14910,14910,14910,0
20231220,161900,55278300,14910,14910,14910,14910,0
20231220,161800,55278300,14910,14910,14910,14910,0
20231220,161700,55278300,14910,14910,14910,14910,0
20231220,161600,55278300,14910,14910,14910,14910,0
20231220,161500,55278300,14910,14910,14910,14910,0
20231220,161400,55278300,14910,14910,14910,14910,0
20231220,161300,55278300,14910,14910,14910,14910,0
20231220,161200,55278300,14910,14910,14910,14910,0
20231220,161100,55278300,14910,14910,14910,14910,0
20231220,161000,55278300,14910,14910,14910,14910,0
20231220,160900,55278300,14910,14910,14910,14910,0
20231220,160800,55278300,14910,14910,14910,14910,0
20231220,160700,55278300,14910,14910,14910,14910,0
20231220,160600,55278300,14910,14910,14910,14910,0
20231220,160500,55278300,14910,14910,14910,14910,0
20231220,160400,55278300,14910,14910,14910,14910,0
20231220,160300,55278300,14910,14910,14910,14910,0
20231220,160200,55278300,14910,14910,14910,14910,0
20231220,160100,55278300,14910,14910,14910,14910,0
20231220,160000,55278300,14910,14910,14910,14910,0
20231220,155900,55278300,14910,14910,14910,14910,0
20231220,155800,55278300,14910,14910,14910,14910,0
20231220,155700,55278300,14910,14910,14910,14910,0
20231220,155600,55278300,14910,14910,14910,14910,0
20231220,155500,55278300,14910,14910,14910,14910,0
20231220,155400,55278300,14910,14910,14910,14910,0
20231220,155300,55278300,14910,14910,14910,14910,0
20231220,155200,55278300,14910,14910,14910,14910,0
20231220,155100,55278300,14910,14910,14910,14910,86
20231220,155000,55278300,14910,14910,14910,14910,0
20231220,154900,55278300,14910,14910,14910,14910,0
20231220,154800,55278300,14910,14910,14910,14910,0
20231220,154700,55278300,14910,14910,14910,14910,0
20231220,154600,55278300,14910,14910,14910,14910,0
20231220,154500,55278300,14910,14910,14910,14910,0
20231220,154400,55278300,14910,14910,14910,14910,0
20231220,154300,55278300,14910,14910,14910,14910,0
20231220,154200,55278300,14910,14910,14910,14910,0
20231220,154100,55278300,14910,14910,14910,14910,0
20231220,154000,55278300,14910,14910,14910,14910,0
20231220,153900,55278300,14910,14910,14910,14910,0
20231220,153800,55278300,14910,14910,14910,14910,0
20231220,153700,55278300,14910,14910,14910,14910,0
20231220,153600,55278300,14910,14910,14910,14910,0
20231220,153500,55278300,14910,14910,14910,14910,0
20231220,153400,55278300,14910,14910,14910,14910,0
20231220,153300,55278300,14910,14910,14910,14910,0
20231220,153200,55278300,14910,14910,14910,14910,0
20231220,153100,55278300,14910,14910,14910,14910,0
20231220,153000,55278300,14910,14910,14910,14910,86
20231220,152900,53996040,14900,14900,14900,14900,0
20231220,152800,53996040,14900,14900,14900,14900,0
20231220,152700,53996040,14900,14900,14900,14900,0
20231220,152600,53996040,14900,14900,14900,14900,0
20231220,152500,53996040,14900,14900,14900,14900,0
20231220,152400,53996040,14900,14900,14900,14900,0
20231220,152300,53996040,14900,14900,14900,14900,0
20231220,152200,53996040,14900,14900,14900,14900,0
20231220,152100,53996040,14900,14900,14900,14900,0
20231220,152000,53996040,14900,14900,14900,14900,0
20231220,151900,53996040,14900,14840,14900,14840,52
20231220,151800,53224300,14900,14900,14900,14900,0
20231220,151700,53224300,14900,14900,14900,14900,0
20231220,151600,53224300,14900,14900,14900,14900,0
20231220,151500,53224300,14900,14830,14900,14830,2
20231220,151400,53194570,14830,14830,14830,14830,0
20231220,151300,53194570,14830,14850,14850,14830,300
20231220,151200,48743360,14900,14900,14900,14900,0
20231220,151100,48743360,14900,14900,14900,14900,3
20231220,151000,48698660,14850,14890,14890,14850,354
20231220,150900,43429560,14880,14880,14880,14880,1
20231220,150800,43414680,14880,14880,14880,14880,0
20231220,150700,43414680,14880,14880,14880,14880,1
20231220,150600,43399800,14880,14880,14880,14880,3
20231220,150500,43355160,14860,14860,14860,14860,10
20231220,150400,43206560,14880,14880,14880,14880,2
20231220,150300,43176800,14850,14850,14850,14850,0
20231220,150200,43176800,14850,14850,14850,14850,0
20231220,150100,43176800,14850,14850,14850,14850,0
20231220,150000,43176800,14850,14850,14850,14850,5
20231220,145900,43102550,14890,14890,14890,14890,0
20231220,145800,43102550,14890,14890,14890,14890,0
20231220,145700,43102550,14890,14890,14890,14890,0
20231220,145600,43102550,14890,14890,14890,14890,0
20231220,145500,43102550,14890,14890,14890,14890,0
20231220,145400,43102550,14890,14890,14890,14890,0
20231220,145300,43102550,14890,14890,14890,14890,0
20231220,145200,43102550,14890,14890,14890,14890,1
20231220,145100,43087660,14890,14890,14890,14890,0
20231220,145000,43087660,14890,14890,14890,14890,0
20231220,144900,43087660,14890,14890,14890,14890,99
20231220,144800,41613550,14850,14850,14850,14850,0
20231220,144700,41613550,14850,14850,14850,14850,0
20231220,144600,41613550,14850,14850,14850,14850,0
20231220,144500,41613550,14850,14850,14850,14850,0
20231220,144400,41613550,14850,14850,14850,14850,0
20231220,144300,41613550,14850,14850,14850,14850,0
20231220,144200,41613550,14850,14850,14850,14850,51
20231220,144100,40856200,14850,14850,14850,14850,0
20231220,144000,40856200,14850,14850,14850,14850,5
20231220,143900,40781950,14850,14890,14890,14850,2
20231220,143800,40752210,14890,14890,14890,14890,0
20231220,143700,40752210,14890,14890,14890,14890,0
20231220,143600,40752210,14890,14890,14890,14890,3
20231220,143500,40707540,14840,14840,14840,14840,0
20231220,143400,40707540,14840,14840,14840,14840,0
20231220,143300,40707540,14840,14860,14860,14840,23
20231220,143200,40365990,14870,14900,14900,14870,32
20231220,143100,39890010,14900,14900,14900,14900,0
20231220,143000,39890010,14900,14900,14900,14900,0
20231220,142900,39890010,14900,14900,14900,14900,0
20231220,142800,39890010,14900,14900,14900,14900,0
20231220,142700,39890010,14900,14900,14900,14900,0
20231220,142600,39890010,14900,14900,14900,14900,0
20231220,142500,39890010,14900,14900,14900,14900,0
20231220,142400,39890010,14900,14900,14900,14900,0
20231220,142300,39890010,14900,14900,14900,14900,0
20231220,142200,39890010,14900,14900,14900,14900,2
20231220,142100,39860210,14900,14900,14900,14900,0
20231220,142000,39860210,14900,14900,14900,14900,0
20231220,141900,39860210,14900,14900,14900,14900,0
20231220,141800,39860210,14900,14900,14900,14900,0
20231220,141700,39860210,14900,14900,14900,14900,0
20231220,141600,39860210,14900,14900,14900,14900,0
20231220,141500,39860210,14900,14900,14900,14900,0
20231220,141400,39860210,14900,14900,14900,14900,0
20231220,141300,39860210,14900,14900,14900,14900,0
20231220,141200,39860210,14900,14900,14900,14900,50
20231220,141100,39115210,14900,14900,14900,14900,5
20231220,141000,39040710,14920,14920,14920,14920,0
20231220,140900,39040710,14920,14920,14920,14920,0
20231220,140800,39040710,14920,14920,14920,14920,0
20231220,140700,39040710,14920,14920,14920,14920,0
20231220,140600,39040710,14920,14920,14920,14920,0
20231220,140500,39040710,14920,14920,14920,14920,0
20231220,140400,39040710,14920,14920,14920,14920,0
20231220,140300,39040710,14920,14920,14920,14920,0
20231220,140200,39040710,14920,14920,14920,14920,0
20231220,140100,39040710,14920,14920,14920,14920,0
20231220,140000,39040710,14920,14920,14920,14920,0
20231220,135900,39040710,14920,14920,14920,14920,0
20231220,135800,39040710,14920,14920,14920,14920,0
20231220,135700,39040710,14920,14920,14920,14920,0
20231220,135600,39040710,14920,14920,14920,14920,26
20231220,135500,38652790,14920,14920,14920,14920,0
20231220,135400,38652790,14920,14920,14920,14920,1
20231220,135300,38637870,14900,14900,14900,14900,17
20231220,135200,38384570,14900,14900,14900,14900,8
20231220,135100,38265370,14900,14900,14900,14900,0
20231220,135000,38265370,14900,14900,14900,14900,0
20231220,134900,38265370,14900,14900,14900,14900,2
20231220,134800,38235570,14900,14900,14900,14900,0
20231220,134700,38235570,14900,14900,14900,14900,0
20231220,134600,38235570,14900,14900,14900,14900,0
20231220,134500,38235570,14900,14900,14900,14900,0
20231220,134400,38235570,14900,14900,14900,14900,0
20231220,134300,38235570,14900,14900,14900,14900,0
20231220,134200,38235570,14900,14900,14900,14900,21
20231220,134100,37922670,14900,14900,14900,14900,0
20231220,134000,37922670,14900,14900,14900,14900,0
20231220,133900,37922670,14900,14900,14900,14900,0
20231220,133800,37922670,14900,14900,14900,14900,0
20231220,133700,37922670,14900,14900,14900,14900,0
20231220,133600,37922670,14900,14900,14900,14900,0
20231220,133500,37922670,14900,14900,14900,14900,0
20231220,133400,37922670,14900,14900,14900,14900,0
20231220,133300,37922670,14900,14900,14900,14900,0
20231220,133200,37922670,14900,14900,14900,14900,0
20231220,133100,37922670,14900,14900,14900,14900,0
20231220,133000,37922670,14900,14900,14900,14900,0
20231220,132900,37922670,14900,14900,14900,14900,0
20231220,132800,37922670,14900,14900,14900,14900,0
20231220,132700,37922670,14900,14900,14900,14900,0
20231220,132600,37922670,14900,14900,14900,14900,0
20231220,132500,37922670,14900,14900,14900,14900,0
20231220,132400,37922670,14900,14900,14900,14900,0
20231220,132300,37922670,14900,14900,14900,14900,0
20231220,132200,37922670,14900,14900,14900,14900,7
20231220,132100,37818370,14940,14940,14940,14940,0
20231220,132000,37818370,14940,14940,14940,14940,0
20231220,131900,37818370,14940,14940,14940,14940,0
20231220,131800,37818370,14940,14940,14940,14940,0
20231220,131700,37818370,14940,14940,14940,14940,0
20231220,131600,37818370,14940,14940,14940,14940,0
20231220,131500,37818370,14940,14940,14940,14940,0
20231220,131400,37818370,14940,14940,14940,14940,0
20231220,131300,37818370,14940,14940,14940,14940,0
20231220,131200,37818370,14940,14940,14940,14940,1
20231220,131100,37803430,14950,14950,14950,14950,0
20231220,131000,37803430,14950,14950,14950,14950,0
20231220,130900,37803430,14950,14950,14950,14950,0
20231220,130800,37803430,14950,14950,14950,14950,148
20231220,130700,35590830,14950,14950,14950,14950,0
20231220,130600,35590830,14950,14950,14950,14950,0
20231220,130500,35590830,14950,14950,14950,14950,0
20231220,130400,35590830,14950,14950,14950,14950,0
20231220,130300,35590830,14950,14950,14950,14950,0
20231220,130200,35590830,14950,14950,14950,14950,3
20231220,130100,35545980,14950,14950,14950,14950,0
20231220,130000,35545980,14950,14950,14950,14950,0
20231220,125900,35545980,14950,14950,14950,14950,0
20231220,125800,35545980,14950,14950,14950,14950,2
20231220,125700,35516080,14940,14830,14940,14830,41
20231220,125600,34907370,14900,14900,14900,14900,0
20231220,125500,34907370,14900,14900,14900,14900,0
20231220,125400,34907370,14900,14900,14900,14900,1
20231220,125300,34892470,14900,14900,14900,14900,9
20231220,125200,34758370,14880,14880,14880,14880,0
20231220,125100,34758370,14880,14880,14880,14880,0
20231220,125000,34758370,14880,14880,14880,14880,0
20231220,124900,34758370,14880,14880,14880,14880,0
20231220,124800,34758370,14880,14880,14880,14880,1
20231220,124700,34743490,14880,14880,14880,14880,0
20231220,124600,34743490,14880,14880,14880,14880,0
20231220,124500,34743490,14880,14880,14880,14880,18
20231220,124400,34475650,14860,14880,14880,14860,284
20231220,124300,30253880,14890,14890,14890,14890,0
20231220,124200,30253880,14890,14890,14890,14890,41
20231220,124100,29643390,14900,14900,14900,14900,165
20231220,124000,27184890,14900,14900,14900,14900,0
20231220,123900,27184890,14900,14900,14900,14900,16
20231220,123800,26946490,14980,14980,14980,14980,3
20231220,123700,26901550,14980,14980,14980,14980,0
20231220,123600,26901550,14980,14980,14980,14980,0
20231220,123500,26901550,14980,14980,14980,14980,0
20231220,123400,26901550,14980,14980,14980,14980,0
20231220,123300,26901550,14980,14980,14980,14980,0
20231220,123200,26901550,14980,14980,14980,14980,0
20231220,123100,26901550,14980,14980,14980,14980,0
20231220,123000,26901550,14980,14910,14980,14910,4
20231220,122900,26841840,14910,14910,14910,14910,0
20231220,122800,26841840,14910,14920,14920,14910,3
20231220,122700,26797100,14980,14980,14980,14980,0
20231220,122600,26797100,14980,14980,14980,14980,0
20231220,122500,26797100,14980,14980,14980,14980,0
20231220,122400,26797100,14980,14980,14980,14980,0
20231220,122300,26797100,14980,14980,14980,14980,0
20231220,122200,26797100,14980,14950,14980,14950,3
20231220,122100,26752200,14900,14900,14900,14900,0
20231220,122000,26752200,14900,14900,14900,14900,0
20231220,121900,26752200,14900,14900,14900,14900,0
20231220,121800,26752200,14900,14900,14900,14900,0
20231220,121700,26752200,14900,14900,14900,14900,0
20231220,121600,26752200,14900,14900,14900,14900,0
20231220,121500,26752200,14900,14900,14900,14900,0
20231220,121400,26752200,14900,14900,14900,14900,0
20231220,121300,26752200,14900,14900,14900,14900,0
20231220,121200,26752200,14900,14900,14900,14900,0
20231220,121100,26752200,14900,14900,14900,14900,5
20231220,121000,26677700,14900,14910,14910,14900,14
20231220,120900,26469010,14980,14980,14980,14980,0
20231220,120800,26469010,14980,14980,14980,14980,0
20231220,120700,26469010,14980,14980,14980,14980,0
20231220,120600,26469010,14980,14980,14980,14980,0
20231220,120500,26469010,14980,14980,14980,14980,0
20231220,120400,26469010,14980,14980,14980,14980,0
20231220,120300,26469010,14980,14980,14980,14980,0
20231220,120200,26469010,14980,14980,14980,14980,0
20231220,120100,26469010,14980,14980,14980,14980,0
20231220,120000,26469010,14980,14980,14980,14980,0
20231220,115900,26469010,14980,14980,14980,14980,0
20231220,115800,26469010,14980,14980,14980,14980,0
20231220,115700,26469010,14980,14980,14980,14980,0
20231220,115600,26469010,14980,14980,14980,14980,0
20231220,115500,26469010,14980,14980,14980,14980,0
20231220,115400,26469010,14980,14980,14980,14980,0
20231220,115300,26469010,14980,14980,14980,14980,0
20231220,115200,26469010,14980,14980,14980,14980,0
20231220,115100,26469010,14980,14980,14980,14980,0
20231220,115000,26469010,14980,14980,14980,14980,0
20231220,114900,26469010,14980,14980,14980,14980,0
20231220,114800,26469010,14980,14980,14980,14980,0
20231220,114700,26469010,14980,14980,14980,14980,0
20231220,114600,26469010,14980,14980,14980,14980,1
20231220,114500,26454030,14900,14900,14900,14900,0
20231220,114400,26454030,14900,14900,14900,14900,0
20231220,114300,26454030,14900,14900,14900,14900,0
20231220,114200,26454030,14900,14900,14900,14900,0
20231220,114100,26454030,14900,14900,14900,14900,0
20231220,114000,26454030,14900,14900,14900,14900,0
20231220,113900,26454030,14900,14900,14900,14900,0
20231220,113800,26454030,14900,14900,14900,14900,0
20231220,113700,26454030,14900,14900,14900,14900,0
20231220,113600,26454030,14900,14900,14900,14900,0
20231220,113500,26454030,14900,14900,14900,14900,0
20231220,113400,26454030,14900,14900,14900,14900,0
20231220,113300,26454030,14900,14900,14900,14900,0
20231220,113200,26454030,14900,14900,14900,14900,0
20231220,113100,26454030,14900,14900,14900,14900,0
20231220,113000,26454030,14900,14900,14900,14900,0
20231220,112900,26454030,14900,14900,14900,14900,40
20231220,112800,25858030,14900,14900,14900,14900,0
20231220,112700,25858030,14900,14950,14950,14900,20
20231220,112600,25559470,14980,14980,14980,14980,0
20231220,112500,25559470,14980,14980,14980,14980,0
20231220,112400,25559470,14980,14980,14980,14980,100
20231220,112300,24061470,14980,14980,14980,14980,0
20231220,112200,24061470,14980,14980,14980,14980,0
20231220,112100,24061470,14980,14980,14980,14980,0
20231220,112000,24061470,14980,14980,14980,14980,0
20231220,111900,24061470,14980,14980,14980,14980,0
20231220,111800,24061470,14980,14980,14980,14980,2
20231220,111700,24031510,14980,14980,14980,14980,0
20231220,111600,24031510,14980,14980,14980,14980,0
20231220,111500,24031510,14980,14980,14980,14980,0
20231220,111400,24031510,14980,14980,14980,14980,0
20231220,111300,24031510,14980,14980,14980,14980,0
20231220,111200,24031510,14980,14980,14980,14980,2
20231220,111100,24001550,14980,14980,14980,14980,1
20231220,111000,23986570,14950,14950,14950,14950,100
20231220,110900,22491570,14980,14980,14980,14980,0
20231220,110800,22491570,14980,14980,14980,14980,0
20231220,110700,22491570,14980,14970,14980,14970,20
20231220,110600,22192050,14970,14970,14970,14970,0
20231220,110500,22192050,14970,14970,14970,14970,0
20231220,110400,22192050,14970,14970,14970,14970,0
20231220,110300,22192050,14970,14970,14970,14970,1
20231220,110200,22177080,14950,14950,14950,14950,0
20231220,110100,22177080,14950,14950,14950,14950,0
20231220,110000,22177080,14950,14950,14950,14950,0
20231220,105900,22177080,14950,14950,14950,14950,0
20231220,105800,22177080,14950,14950,14950,14950,0
20231220,105700,22177080,14950,14950,14950,14950,0
20231220,105600,22177080,14950,14950,14950,14950,0
20231220,105500,22177080,14950,14950,14950,14950,171
20231220,105400,19620630,14950,14950,14950,14950,20
20231220,105300,19321630,14950,14950,14950,14950,0
20231220,105200,19321630,14950,14950,14950,14950,0
20231220,105100,19321630,14950,14950,14950,14950,0
20231220,105000,19321630,14950,14950,14950,14950,0
20231220,104900,19321630,14950,14970,14970,14950,131
20231220,104800,17363160,14950,14950,14950,14950,0
20231220,104700,17363160,14950,14950,14950,14950,0
20231220,104600,17363160,14950,14950,14950,14950,30
20231220,104500,16914660,14950,14950,14950,14950,0
20231220,104400,16914660,14950,14950,14950,14950,0
20231220,104300,16914660,14950,14950,14950,14950,0
20231220,104200,16914660,14950,14950,14950,14950,0
20231220,104100,16914660,14950,14950,14950,14950,0
20231220,104000,16914660,14950,14950,14950,14950,3
20231220,103900,16869810,14980,14980,14980,14980,0
20231220,103800,16869810,14980,14980,14980,14980,0
20231220,103700,16869810,14980,14980,14980,14980,0
20231220,103600,16869810,14980,14980,14980,14980,0
20231220,103500,16869810,14980,14980,14980,14980,0
20231220,103400,16869810,14980,14980,14980,14980,0
20231220,103300,16869810,14980,14980,14980,14980,0
20231220,103200,16869810,14980,14980,14980,14980,6
20231220,103100,16779930,14990,14990,14990,14990,0
20231220,103000,16779930,14990,14990,14990,14990,0
20231220,102900,16779930,14990,14990,14990,14990,0
20231220,102800,16779930,14990,14990,14990,14990,0
20231220,102700,16779930,14990,14990,14990,14990,0
20231220,102600,16779930,14990,14990,14990,14990,0
20231220,102500,16779930,14990,14990,14990,14990,0
20231220,102400,16779930,14990,14990,14990,14990,0
20231220,102300,16779930,14990,14990,14990,14990,0
20231220,102200,16779930,14990,14990,14990,14990,0
20231220,102100,16779930,14990,14990,14990,14990,0
20231220,102000,16779930,14990,14990,14990,14990,0
20231220,101900,16779930,14990,14990,14990,14990,0
20231220,101800,16779930,14990,14990,14990,14990,0
20231220,101700,16779930,14990,14990,14990,14990,0
20231220,101600,16779930,14990,14990,14990,14990,0
20231220,101500,16779930,14990,14990,14990,14990,24
20231220,101400,16420170,15000,15000,15000,15000,25
20231220,101300,16045170,15000,15000,15000,15000,203
20231220,101200,13000170,15000,15000,15000,15000,100
20231220,101100,11500170,14910,14910,14910,14910,4
20231220,101000,11440530,14910,14910,14910,14910,0
20231220,100900,11440530,14910,14910,14910,14910,1
20231220,100800,11425620,14880,14880,14880,14880,0
20231220,100700,11425620,14880,14880,14880,14880,0
20231220,100600,11425620,14880,14880,14880,14880,0
20231220,100500,11425620,14880,14880,14880,14880,0
20231220,100400,11425620,14880,14890,14890,14880,121
20231220,100300,9624110,14910,14910,14910,14910,0
20231220,100200,9624110,14910,14910,14910,14910,25
20231220,100100,9251360,15000,15000,15000,15000,0
20231220,100000,9251360,15000,15000,15000,15000,0
20231220,095900,9251360,15000,14970,15000,14970,6
20231220,095800,9161480,14910,14910,14910,14910,43
20231220,095700,8520350,14910,14910,14910,14910,0
20231220,095600,8520350,14910,14910,14910,14910,0
20231220,095500,8520350,14910,14910,14910,14910,1
20231220,095400,8505440,14890,14890,14890,14890,0
20231220,095300,8505440,14890,14890,14890,14890,3
20231220,095200,8460770,14900,14900,14900,14900,10
20231220,095100,8311770,15000,15000,15000,15000,0
20231220,095000,8311770,15000,15000,15000,15000,0
20231220,094900,8311770,15000,15000,15000,15000,0
20231220,094800,8311770,15000,15000,15000,15000,0
20231220,094700,8311770,15000,15000,15000,15000,0
20231220,094600,8311770,15000,15000,15000,15000,10
20231220,094500,8161770,15000,15000,15000,15000,30
20231220,094400,7711770,15000,15000,15000,15000,0
20231220,094300,7711770,15000,15000,15000,15000,0
20231220,094200,7711770,15000,15000,15000,15000,3
20231220,094100,7666770,15000,15000,15000,15000,7
20231220,094000,7561770,15000,15000,15000,15000,0
20231220,093900,7561770,15000,15000,15000,15000,4
20231220,093800,7501770,15000,15000,15000,15000,0
20231220,093700,7501770,15000,15000,15000,15000,0
20231220,093600,7501770,15000,15000,15000,15000,1
20231220,093500,7486770,15000,15000,15000,15000,0
20231220,093400,7486770,15000,15000,15000,15000,2
20231220,093300,7456770,15000,15000,15000,15000,0
20231220,093200,7456770,15000,15000,15000,15000,0
20231220,093100,7456770,15000,15000,15000,15000,0
20231220,093000,7456770,15000,15000,15000,15000,0
20231220,092900,7456770,15000,15000,15000,15000,0
20231220,092800,7456770,15000,15000,15000,15000,0
20231220,092700,7456770,15000,15000,15000,15000,10
20231220,092600,7306770,15020,15020,15020,15020,0
20231220,092500,7306770,15020,15020,15020,15020,0
20231220,092400,7306770,15020,15020,15020,15020,1
20231220,092300,7291750,15030,15030,15030,15030,0
20231220,092200,7291750,15030,15030,15030,15030,0
20231220,092100,7291750,15030,15030,15030,15030,0
20231220,092000,7291750,15030,15030,15030,15030,0
20231220,091900,7291750,15030,15030,15030,15030,0
20231220,091800,7291750,15030,15030,15030,15030,0
20231220,091700,7291750,15030,15030,15030,15030,2
20231220,091600,7261690,14860,14860,14860,14860,0
20231220,091500,7261690,14860,14860,14860,14860,0
20231220,091400,7261690,14860,14860,14860,14860,17
20231220,091300,7009070,15040,15040,15040,15040,1
20231220,091200,6994030,15040,15040,15040,15040,1
20231220,091100,6978990,14870,14870,14870,14870,0
20231220,091000,6978990,14870,14880,14880,14860,355
20231220,090900,1700290,14900,14900,14900,14900,1
20231220,090800,1685390,14900,14900,14900,14900,0
20231220,090700,1685390,14900,14900,14900,14900,0
20231220,090600,1685390,14900,14900,14900,14900,0
20231220,090500,1685390,14900,14910,14910,14900,50
20231220,090400,940370,14900,14900,14900,14900,0
20231220,090300,940370,14900,14900,14900,14900,0
20231220,090200,940370,14900,14910,14910,14900,50
20231220,090100,195230,14940,14950,14950,14940,4
20231220,090000,135450,15050,15050,15050,15050,9