KissMeData/419120/min/candle-20231215.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231215,212500,56749090,7810,7810,7810,7810,240
20231215,212400,56749090,7810,7810,7810,7810,0
20231215,212300,56749090,7810,7810,7810,7810,0
20231215,212200,56749090,7810,7810,7810,7810,0
20231215,212100,56749090,7810,7810,7810,7810,0
20231215,212000,56749090,7810,7810,7810,7810,0
20231215,211900,56749090,7810,7810,7810,7810,0
20231215,211800,56749090,7810,7810,7810,7810,0
20231215,211700,56749090,7810,7810,7810,7810,0
20231215,211600,56749090,7810,7810,7810,7810,0
20231215,211500,56749090,7810,7810,7810,7810,0
20231215,211400,56749090,7810,7810,7810,7810,0
20231215,211300,56749090,7810,7810,7810,7810,0
20231215,211200,56749090,7810,7810,7810,7810,0
20231215,211100,56749090,7810,7810,7810,7810,0
20231215,211000,56749090,7810,7810,7810,7810,0
20231215,210900,56749090,7810,7810,7810,7810,0
20231215,210800,56749090,7810,7810,7810,7810,0
20231215,210700,56749090,7810,7810,7810,7810,0
20231215,210600,56749090,7810,7810,7810,7810,0
20231215,210500,56749090,7810,7810,7810,7810,0
20231215,210400,56749090,7810,7810,7810,7810,0
20231215,210300,56749090,7810,7810,7810,7810,0
20231215,210200,56749090,7810,7810,7810,7810,0
20231215,210100,56749090,7810,7810,7810,7810,0
20231215,210000,56749090,7810,7810,7810,7810,0
20231215,205900,56749090,7810,7810,7810,7810,0
20231215,205800,56749090,7810,7810,7810,7810,0
20231215,205700,56749090,7810,7810,7810,7810,0
20231215,205600,56749090,7810,7810,7810,7810,0
20231215,205500,56749090,7810,7810,7810,7810,240
20231215,205400,56749090,7810,7810,7810,7810,0
20231215,205300,56749090,7810,7810,7810,7810,0
20231215,205200,56749090,7810,7810,7810,7810,0
20231215,205100,56749090,7810,7810,7810,7810,0
20231215,205000,56749090,7810,7810,7810,7810,0
20231215,204900,56749090,7810,7810,7810,7810,0
20231215,204800,56749090,7810,7810,7810,7810,0
20231215,204700,56749090,7810,7810,7810,7810,0
20231215,204600,56749090,7810,7810,7810,7810,0
20231215,204500,56749090,7810,7810,7810,7810,0
20231215,204400,56749090,7810,7810,7810,7810,0
20231215,204300,56749090,7810,7810,7810,7810,0
20231215,204200,56749090,7810,7810,7810,7810,0
20231215,204100,56749090,7810,7810,7810,7810,0
20231215,204000,56749090,7810,7810,7810,7810,0
20231215,203900,56749090,7810,7810,7810,7810,0
20231215,203800,56749090,7810,7810,7810,7810,0
20231215,203700,56749090,7810,7810,7810,7810,0
20231215,203600,56749090,7810,7810,7810,7810,0
20231215,203500,56749090,7810,7810,7810,7810,0
20231215,203400,56749090,7810,7810,7810,7810,0
20231215,203300,56749090,7810,7810,7810,7810,0
20231215,203200,56749090,7810,7810,7810,7810,0
20231215,203100,56749090,7810,7810,7810,7810,0
20231215,203000,56749090,7810,7810,7810,7810,0
20231215,202900,56749090,7810,7810,7810,7810,0
20231215,202800,56749090,7810,7810,7810,7810,0
20231215,202700,56749090,7810,7810,7810,7810,0
20231215,202600,56749090,7810,7810,7810,7810,0
20231215,202500,56749090,7810,7810,7810,7810,240
20231215,202400,56749090,7810,7810,7810,7810,0
20231215,202300,56749090,7810,7810,7810,7810,0
20231215,202200,56749090,7810,7810,7810,7810,0
20231215,202100,56749090,7810,7810,7810,7810,0
20231215,202000,56749090,7810,7810,7810,7810,0
20231215,201900,56749090,7810,7810,7810,7810,0
20231215,201800,56749090,7810,7810,7810,7810,0
20231215,201700,56749090,7810,7810,7810,7810,0
20231215,201600,56749090,7810,7810,7810,7810,0
20231215,201500,56749090,7810,7810,7810,7810,0
20231215,201400,56749090,7810,7810,7810,7810,0
20231215,201300,56749090,7810,7810,7810,7810,0
20231215,201200,56749090,7810,7810,7810,7810,0
20231215,201100,56749090,7810,7810,7810,7810,0
20231215,201000,56749090,7810,7810,7810,7810,0
20231215,200900,56749090,7810,7810,7810,7810,0
20231215,200800,56749090,7810,7810,7810,7810,0
20231215,200700,56749090,7810,7810,7810,7810,0
20231215,200600,56749090,7810,7810,7810,7810,0
20231215,200500,56749090,7810,7810,7810,7810,0
20231215,200400,56749090,7810,7810,7810,7810,0
20231215,200300,56749090,7810,7810,7810,7810,0
20231215,200200,56749090,7810,7810,7810,7810,0
20231215,200100,56749090,7810,7810,7810,7810,0
20231215,200000,56749090,7810,7810,7810,7810,0
20231215,195900,56749090,7810,7810,7810,7810,0
20231215,195800,56749090,7810,7810,7810,7810,0
20231215,195700,56749090,7810,7810,7810,7810,0
20231215,195600,56749090,7810,7810,7810,7810,0
20231215,195500,56749090,7810,7810,7810,7810,240
20231215,195400,56749090,7810,7810,7810,7810,0
20231215,195300,56749090,7810,7810,7810,7810,0
20231215,195200,56749090,7810,7810,7810,7810,0
20231215,195100,56749090,7810,7810,7810,7810,0
20231215,195000,56749090,7810,7810,7810,7810,0
20231215,194900,56749090,7810,7810,7810,7810,0
20231215,194800,56749090,7810,7810,7810,7810,0
20231215,194700,56749090,7810,7810,7810,7810,0
20231215,194600,56749090,7810,7810,7810,7810,0
20231215,194500,56749090,7810,7810,7810,7810,0
20231215,194400,56749090,7810,7810,7810,7810,0
20231215,194300,56749090,7810,7810,7810,7810,0
20231215,194200,56749090,7810,7810,7810,7810,0
20231215,194100,56749090,7810,7810,7810,7810,0
20231215,194000,56749090,7810,7810,7810,7810,0
20231215,193900,56749090,7810,7810,7810,7810,0
20231215,193800,56749090,7810,7810,7810,7810,0
20231215,193700,56749090,7810,7810,7810,7810,0
20231215,193600,56749090,7810,7810,7810,7810,0
20231215,193500,56749090,7810,7810,7810,7810,0
20231215,193400,56749090,7810,7810,7810,7810,0
20231215,193300,56749090,7810,7810,7810,7810,0
20231215,193200,56749090,7810,7810,7810,7810,0
20231215,193100,56749090,7810,7810,7810,7810,0
20231215,193000,56749090,7810,7810,7810,7810,0
20231215,192900,56749090,7810,7810,7810,7810,0
20231215,192800,56749090,7810,7810,7810,7810,0
20231215,192700,56749090,7810,7810,7810,7810,0
20231215,192600,56749090,7810,7810,7810,7810,0
20231215,192500,56749090,7810,7810,7810,7810,240
20231215,192400,56749090,7810,7810,7810,7810,0
20231215,192300,56749090,7810,7810,7810,7810,0
20231215,192200,56749090,7810,7810,7810,7810,0
20231215,192100,56749090,7810,7810,7810,7810,0
20231215,192000,56749090,7810,7810,7810,7810,0
20231215,191900,56749090,7810,7810,7810,7810,0
20231215,191800,56749090,7810,7810,7810,7810,0
20231215,191700,56749090,7810,7810,7810,7810,0
20231215,191600,56749090,7810,7810,7810,7810,0
20231215,191500,56749090,7810,7810,7810,7810,0
20231215,191400,56749090,7810,7810,7810,7810,0
20231215,191300,56749090,7810,7810,7810,7810,0
20231215,191200,56749090,7810,7810,7810,7810,0
20231215,191100,56749090,7810,7810,7810,7810,0
20231215,191000,56749090,7810,7810,7810,7810,0
20231215,190900,56749090,7810,7810,7810,7810,0
20231215,190800,56749090,7810,7810,7810,7810,0
20231215,190700,56749090,7810,7810,7810,7810,0
20231215,190600,56749090,7810,7810,7810,7810,0
20231215,190500,56749090,7810,7810,7810,7810,0
20231215,190400,56749090,7810,7810,7810,7810,0
20231215,190300,56749090,7810,7810,7810,7810,0
20231215,190200,56749090,7810,7810,7810,7810,0
20231215,190100,56749090,7810,7810,7810,7810,0
20231215,190000,56749090,7810,7810,7810,7810,0
20231215,185900,56749090,7810,7810,7810,7810,0
20231215,185800,56749090,7810,7810,7810,7810,0
20231215,185700,56749090,7810,7810,7810,7810,0
20231215,185600,56749090,7810,7810,7810,7810,0
20231215,185500,56749090,7810,7810,7810,7810,240
20231215,185400,56749090,7810,7810,7810,7810,0
20231215,185300,56749090,7810,7810,7810,7810,0
20231215,185200,56749090,7810,7810,7810,7810,0
20231215,185100,56749090,7810,7810,7810,7810,0
20231215,185000,56749090,7810,7810,7810,7810,0
20231215,184900,56749090,7810,7810,7810,7810,0
20231215,184800,56749090,7810,7810,7810,7810,0
20231215,184700,56749090,7810,7810,7810,7810,0
20231215,184600,56749090,7810,7810,7810,7810,0
20231215,184500,56749090,7810,7810,7810,7810,0
20231215,184400,56749090,7810,7810,7810,7810,0
20231215,184300,56749090,7810,7810,7810,7810,0
20231215,184200,56749090,7810,7810,7810,7810,0
20231215,184100,56749090,7810,7810,7810,7810,0
20231215,184000,56749090,7810,7810,7810,7810,0
20231215,183900,56749090,7810,7810,7810,7810,0
20231215,183800,56749090,7810,7810,7810,7810,0
20231215,183700,56749090,7810,7810,7810,7810,0
20231215,183600,56749090,7810,7810,7810,7810,0
20231215,183500,56749090,7810,7810,7810,7810,0
20231215,183400,56749090,7810,7810,7810,7810,0
20231215,183300,56749090,7810,7810,7810,7810,0
20231215,183200,56749090,7810,7810,7810,7810,0
20231215,183100,56749090,7810,7810,7810,7810,0
20231215,183000,56749090,7810,7810,7810,7810,0
20231215,182900,56749090,7810,7810,7810,7810,0
20231215,182800,56749090,7810,7810,7810,7810,0
20231215,182700,56749090,7810,7810,7810,7810,0
20231215,182600,56749090,7810,7810,7810,7810,0
20231215,182500,56749090,7810,7810,7810,7810,240
20231215,182400,56749090,7810,7810,7810,7810,0
20231215,182300,56749090,7810,7810,7810,7810,0
20231215,182200,56749090,7810,7810,7810,7810,0
20231215,182100,56749090,7810,7810,7810,7810,0
20231215,182000,56749090,7810,7810,7810,7810,0
20231215,181900,56749090,7810,7810,7810,7810,0
20231215,181800,56749090,7810,7810,7810,7810,0
20231215,181700,56749090,7810,7810,7810,7810,0
20231215,181600,56749090,7810,7810,7810,7810,0
20231215,181500,56749090,7810,7810,7810,7810,0
20231215,181400,56749090,7810,7810,7810,7810,0
20231215,181300,56749090,7810,7810,7810,7810,0
20231215,181200,56749090,7810,7810,7810,7810,0
20231215,181100,56749090,7810,7810,7810,7810,0
20231215,181000,56749090,7810,7810,7810,7810,0
20231215,180900,56749090,7810,7810,7810,7810,0
20231215,180800,56749090,7810,7810,7810,7810,0
20231215,180700,56749090,7810,7810,7810,7810,0
20231215,180600,56749090,7810,7810,7810,7810,0
20231215,180500,56749090,7810,7810,7810,7810,0
20231215,180400,56749090,7810,7810,7810,7810,0
20231215,180300,56749090,7810,7810,7810,7810,0
20231215,180200,56749090,7810,7810,7810,7810,0
20231215,180100,56749090,7810,7810,7810,7810,0
20231215,180000,56749090,7810,7810,7810,7810,0
20231215,175900,56749090,7810,7810,7810,7810,0
20231215,175800,56749090,7810,7810,7810,7810,0
20231215,175700,56749090,7810,7810,7810,7810,0
20231215,175600,56749090,7810,7810,7810,7810,0
20231215,175500,56749090,7810,7810,7810,7810,240
20231215,175400,56749090,7810,7810,7810,7810,0
20231215,175300,56749090,7810,7810,7810,7810,0
20231215,175200,56749090,7810,7810,7810,7810,0
20231215,175100,56749090,7810,7810,7810,7810,0
20231215,175000,56749090,7810,7810,7810,7810,0
20231215,174900,56749090,7810,7810,7810,7810,0
20231215,174800,56749090,7810,7810,7810,7810,0
20231215,174700,56749090,7810,7810,7810,7810,0
20231215,174600,56749090,7810,7810,7810,7810,0
20231215,174500,56749090,7810,7810,7810,7810,0
20231215,174400,56749090,7810,7810,7810,7810,0
20231215,174300,56749090,7810,7810,7810,7810,0
20231215,174200,56749090,7810,7810,7810,7810,0
20231215,174100,56749090,7810,7810,7810,7810,0
20231215,174000,56749090,7810,7810,7810,7810,0
20231215,173900,56749090,7810,7810,7810,7810,0
20231215,173800,56749090,7810,7810,7810,7810,0
20231215,173700,56749090,7810,7810,7810,7810,0
20231215,173600,56749090,7810,7810,7810,7810,0
20231215,173500,56749090,7810,7810,7810,7810,0
20231215,173400,56749090,7810,7810,7810,7810,0
20231215,173300,56749090,7810,7810,7810,7810,0
20231215,173200,56749090,7810,7810,7810,7810,0
20231215,173100,56749090,7810,7810,7810,7810,0
20231215,173000,56749090,7810,7810,7810,7810,0
20231215,172900,56749090,7810,7810,7810,7810,0
20231215,172800,56749090,7810,7810,7810,7810,0
20231215,172700,56749090,7810,7810,7810,7810,0
20231215,172600,56749090,7810,7810,7810,7810,0
20231215,172500,56749090,7810,7810,7810,7810,240
20231215,172400,56749090,7810,7810,7810,7810,0
20231215,172300,56749090,7810,7810,7810,7810,0
20231215,172200,56749090,7810,7810,7810,7810,0
20231215,172100,56749090,7810,7810,7810,7810,0
20231215,172000,56749090,7810,7810,7810,7810,0
20231215,171900,56749090,7810,7810,7810,7810,0
20231215,171800,56749090,7810,7810,7810,7810,0
20231215,171700,56749090,7810,7810,7810,7810,0
20231215,171600,56749090,7810,7810,7810,7810,0
20231215,171500,56749090,7810,7810,7810,7810,0
20231215,171400,56749090,7810,7810,7810,7810,0
20231215,171300,56749090,7810,7810,7810,7810,0
20231215,171200,56749090,7810,7810,7810,7810,0
20231215,171100,56749090,7810,7810,7810,7810,0
20231215,171000,56749090,7810,7810,7810,7810,0
20231215,170900,56749090,7810,7810,7810,7810,0
20231215,170800,56749090,7810,7810,7810,7810,0
20231215,170700,56749090,7810,7810,7810,7810,0
20231215,170600,56749090,7810,7810,7810,7810,0
20231215,170500,56749090,7810,7810,7810,7810,0
20231215,170400,56749090,7810,7810,7810,7810,0
20231215,170300,56749090,7810,7810,7810,7810,0
20231215,170200,56749090,7810,7810,7810,7810,0
20231215,170100,56749090,7810,7810,7810,7810,0
20231215,170000,56749090,7810,7810,7810,7810,0
20231215,165900,56749090,7810,7810,7810,7810,0
20231215,165800,56749090,7810,7810,7810,7810,0
20231215,165700,56749090,7810,7810,7810,7810,0
20231215,165600,56749090,7810,7810,7810,7810,0
20231215,165500,56749090,7810,7810,7810,7810,240
20231215,165400,56749090,7810,7810,7810,7810,0
20231215,165300,56749090,7810,7810,7810,7810,0
20231215,165200,56749090,7810,7810,7810,7810,0
20231215,165100,56749090,7810,7810,7810,7810,0
20231215,165000,56749090,7810,7810,7810,7810,0
20231215,164900,56749090,7810,7810,7810,7810,0
20231215,164800,56749090,7810,7810,7810,7810,0
20231215,164700,56749090,7810,7810,7810,7810,0
20231215,164600,56749090,7810,7810,7810,7810,0
20231215,164500,56749090,7810,7810,7810,7810,0
20231215,164400,56749090,7810,7810,7810,7810,0
20231215,164300,56749090,7810,7810,7810,7810,0
20231215,164200,56749090,7810,7810,7810,7810,0
20231215,164100,56749090,7810,7810,7810,7810,0
20231215,164000,56749090,7810,7810,7810,7810,0
20231215,163900,56749090,7810,7810,7810,7810,0
20231215,163800,56749090,7810,7810,7810,7810,0
20231215,163700,56749090,7810,7810,7810,7810,0
20231215,163600,56749090,7810,7810,7810,7810,0
20231215,163500,56749090,7810,7810,7810,7810,0
20231215,163400,56749090,7810,7810,7810,7810,0
20231215,163300,56749090,7810,7810,7810,7810,0
20231215,163200,56749090,7810,7810,7810,7810,0
20231215,163100,56749090,7810,7810,7810,7810,0
20231215,163000,56749090,7810,7810,7810,7810,0
20231215,162900,56749090,7810,7810,7810,7810,0
20231215,162800,56749090,7810,7810,7810,7810,0
20231215,162700,56749090,7810,7810,7810,7810,0
20231215,162600,56749090,7810,7810,7810,7810,0
20231215,162500,56749090,7810,7810,7810,7810,240
20231215,162400,56749090,7810,7810,7810,7810,0
20231215,162300,56749090,7810,7810,7810,7810,0
20231215,162200,56749090,7810,7810,7810,7810,0
20231215,162100,56749090,7810,7810,7810,7810,0
20231215,162000,56749090,7810,7810,7810,7810,0
20231215,161900,56749090,7810,7810,7810,7810,0
20231215,161800,56749090,7810,7810,7810,7810,0
20231215,161700,56749090,7810,7810,7810,7810,0
20231215,161600,56749090,7810,7810,7810,7810,0
20231215,161500,56749090,7810,7810,7810,7810,0
20231215,161400,56749090,7810,7810,7810,7810,0
20231215,161300,56749090,7810,7810,7810,7810,0
20231215,161200,56749090,7810,7810,7810,7810,0
20231215,161100,56749090,7810,7810,7810,7810,0
20231215,161000,56749090,7810,7810,7810,7810,0
20231215,160900,56749090,7810,7810,7810,7810,0
20231215,160800,56749090,7810,7810,7810,7810,0
20231215,160700,56749090,7810,7810,7810,7810,0
20231215,160600,56749090,7810,7810,7810,7810,0
20231215,160500,56749090,7810,7810,7810,7810,0
20231215,160400,56749090,7810,7810,7810,7810,0
20231215,160300,56749090,7810,7810,7810,7810,0
20231215,160200,56749090,7810,7810,7810,7810,0
20231215,160100,56749090,7810,7810,7810,7810,0
20231215,160000,56749090,7810,7810,7810,7810,0
20231215,155900,56749090,7810,7810,7810,7810,0
20231215,155800,56749090,7810,7810,7810,7810,0
20231215,155700,56749090,7810,7810,7810,7810,0
20231215,155600,56749090,7810,7810,7810,7810,0
20231215,155500,56749090,7810,7810,7810,7810,240
20231215,155400,56749090,7810,7810,7810,7810,0
20231215,155300,56749090,7810,7810,7810,7810,0
20231215,155200,56749090,7810,7810,7810,7810,0
20231215,155100,56749090,7810,7810,7810,7810,0
20231215,155000,56749090,7810,7810,7810,7810,0
20231215,154900,56749090,7810,7810,7810,7810,0
20231215,154800,56749090,7810,7810,7810,7810,0
20231215,154700,56749090,7810,7810,7810,7810,0
20231215,154600,56749090,7810,7810,7810,7810,0
20231215,154500,56749090,7810,7810,7810,7810,0
20231215,154400,56749090,7810,7810,7810,7810,0
20231215,154300,56749090,7810,7810,7810,7810,0
20231215,154200,56749090,7810,7810,7810,7810,0
20231215,154100,56749090,7810,7810,7810,7810,0
20231215,154000,56749090,7810,7810,7810,7810,0
20231215,153900,56749090,7810,7810,7810,7810,0
20231215,153800,56749090,7810,7810,7810,7810,0
20231215,153700,56749090,7810,7810,7810,7810,0
20231215,153600,56749090,7810,7810,7810,7810,0
20231215,153500,56749090,7810,7810,7810,7810,0
20231215,153400,56749090,7810,7810,7810,7810,0
20231215,153300,56749090,7810,7810,7810,7810,0
20231215,153200,56749090,7810,7810,7810,7810,0
20231215,153100,56749090,7810,7810,7810,7810,0
20231215,153000,56749090,7810,7810,7810,7810,240
20231215,152900,54874690,7810,7810,7810,7810,0
20231215,152800,54874690,7810,7810,7810,7810,0
20231215,152700,54874690,7810,7810,7810,7810,0
20231215,152600,54874690,7810,7810,7810,7810,0
20231215,152500,54874690,7810,7810,7810,7810,0
20231215,152400,54874690,7810,7810,7810,7810,0
20231215,152300,54874690,7810,7810,7810,7810,0
20231215,152200,54874690,7810,7810,7810,7810,0
20231215,152100,54874690,7810,7810,7810,7810,0
20231215,152000,54874690,7810,7810,7810,7810,0
20231215,151900,54874690,7810,7770,7810,7720,548
20231215,151800,50637650,7750,7750,7750,7750,1
20231215,151700,50629900,7760,7760,7760,7760,2
20231215,151600,50614380,7750,7750,7750,7750,0
20231215,151500,50614380,7750,7770,7770,7750,46
20231215,151400,50257680,7770,7770,7770,7770,1
20231215,151300,50249910,7780,7780,7780,7770,35
20231215,151200,49977620,7780,7780,7780,7780,0
20231215,151100,49977620,7780,7780,7780,7780,24
20231215,151000,49790900,7790,7790,7790,7790,0
20231215,150900,49790900,7790,7790,7790,7790,0
20231215,150800,49790900,7790,7780,7790,7780,12
20231215,150700,49697430,7750,7750,7750,7750,29
20231215,150600,49472680,7740,7740,7740,7740,0
20231215,150500,49472680,7740,7740,7740,7740,50
20231215,150400,49085680,7750,7750,7750,7750,14
20231215,150300,48977180,7750,7750,7750,7750,170
20231215,150200,47659680,7750,7750,7750,7750,0
20231215,150100,47659680,7750,7750,7750,7750,0
20231215,150000,47659680,7750,7750,7750,7750,0
20231215,145900,47659680,7750,7750,7750,7750,0
20231215,145800,47659680,7750,7750,7750,7750,0
20231215,145700,47659680,7750,7750,7750,7750,0
20231215,145600,47659680,7750,7750,7750,7750,5
20231215,145500,47620930,7750,7750,7750,7750,0
20231215,145400,47620930,7750,7750,7750,7750,0
20231215,145300,47620930,7750,7750,7750,7750,1
20231215,145200,47613180,7750,7750,7750,7750,12
20231215,145100,47520180,7750,7750,7750,7750,0
20231215,145000,47520180,7750,7750,7750,7750,7
20231215,144900,47465930,7740,7740,7740,7740,0
20231215,144800,47465930,7740,7740,7740,7740,1
20231215,144700,47458190,7750,7750,7750,7750,0
20231215,144600,47458190,7750,7750,7750,7750,34
20231215,144500,47194690,7750,7750,7750,7750,128
20231215,144400,46202690,7740,7800,7800,7740,114
20231215,144300,45319450,7750,7750,7750,7750,0
20231215,144200,45319450,7750,7750,7750,7750,0
20231215,144100,45319450,7750,7750,7750,7750,0
20231215,144000,45319450,7750,7750,7750,7750,0
20231215,143900,45319450,7750,7750,7750,7750,0
20231215,143800,45319450,7750,7760,7760,7750,7
20231215,143700,45265190,7800,7800,7800,7800,0
20231215,143600,45265190,7800,7800,7800,7800,0
20231215,143500,45265190,7800,7800,7800,7800,0
20231215,143400,45265190,7800,7800,7800,7800,0
20231215,143300,45265190,7800,7800,7800,7800,0
20231215,143200,45265190,7800,7800,7800,7800,0
20231215,143100,45265190,7800,7800,7800,7800,0
20231215,143000,45265190,7800,7800,7800,7800,0
20231215,142900,45265190,7800,7800,7800,7800,1
20231215,142800,45257390,7780,7780,7780,7780,0
20231215,142700,45257390,7780,7780,7780,7780,0
20231215,142600,45257390,7780,7780,7780,7780,0
20231215,142500,45257390,7780,7780,7780,7780,0
20231215,142400,45257390,7780,7780,7780,7780,0
20231215,142300,45257390,7780,7780,7780,7780,0
20231215,142200,45257390,7780,7780,7780,7780,0
20231215,142100,45257390,7780,7790,7790,7780,4
20231215,142000,45226240,7750,7750,7750,7750,0
20231215,141900,45226240,7750,7750,7750,7750,0
20231215,141800,45226240,7750,7750,7750,7750,0
20231215,141700,45226240,7750,7750,7750,7750,0
20231215,141600,45226240,7750,7820,7820,7750,231
20231215,141500,43432180,7770,7770,7770,7770,0
20231215,141400,43432180,7770,7770,7770,7770,0
20231215,141300,43432180,7770,7770,7770,7770,0
20231215,141200,43432180,7770,7770,7770,7770,0
20231215,141100,43432180,7770,7770,7770,7770,0
20231215,141000,43432180,7770,7770,7770,7770,0
20231215,140900,43432180,7770,7770,7770,7770,0
20231215,140800,43432180,7770,7770,7770,7770,0
20231215,140700,43432180,7770,7770,7770,7770,0
20231215,140600,43432180,7770,7770,7770,7770,0
20231215,140500,43432180,7770,7770,7770,7770,120
20231215,140400,42499780,7780,7780,7780,7780,118
20231215,140300,41581740,7770,7770,7770,7770,0
20231215,140200,41581740,7770,7770,7770,7770,0
20231215,140100,41581740,7770,7770,7770,7770,0
20231215,140000,41581740,7770,7770,7770,7770,0
20231215,135900,41581740,7770,7770,7770,7770,0
20231215,135800,41581740,7770,7770,7770,7770,0
20231215,135700,41581740,7770,7770,7770,7770,0
20231215,135600,41581740,7770,7770,7770,7770,0
20231215,135500,41581740,7770,7770,7770,7770,0
20231215,135400,41581740,7770,7770,7770,7770,0
20231215,135300,41581740,7770,7770,7770,7770,0
20231215,135200,41581740,7770,7770,7770,7770,8
20231215,135100,41519580,7780,7780,7780,7780,0
20231215,135000,41519580,7780,7780,7780,7780,0
20231215,134900,41519580,7780,7770,7780,7770,17
20231215,134800,41387420,7770,7780,7780,7770,251
20231215,134700,39434710,7790,7790,7790,7790,0
20231215,134600,39434710,7790,7790,7790,7790,0
20231215,134500,39434710,7790,7790,7790,7790,0
20231215,134400,39434710,7790,7790,7790,7790,0
20231215,134300,39434710,7790,7790,7790,7790,0
20231215,134200,39434710,7790,7790,7790,7790,0
20231215,134100,39434710,7790,7790,7790,7790,0
20231215,134000,39434710,7790,7790,7790,7790,95
20231215,133900,38694660,7790,7790,7790,7790,0
20231215,133800,38694660,7790,7790,7790,7790,0
20231215,133700,38694660,7790,7790,7790,7790,0
20231215,133600,38694660,7790,7790,7790,7790,0
20231215,133500,38694660,7790,7790,7790,7790,0
20231215,133400,38694660,7790,7790,7790,7790,0
20231215,133300,38694660,7790,7790,7790,7790,0
20231215,133200,38694660,7790,7790,7790,7790,0
20231215,133100,38694660,7790,7790,7790,7790,0
20231215,133000,38694660,7790,7790,7790,7790,0
20231215,132900,38694660,7790,7790,7790,7790,1
20231215,132800,38686870,7820,7820,7820,7820,0
20231215,132700,38686870,7820,7820,7820,7820,0
20231215,132600,38686870,7820,7820,7820,7820,0
20231215,132500,38686870,7820,7820,7820,7820,0
20231215,132400,38686870,7820,7820,7820,7820,0
20231215,132300,38686870,7820,7820,7820,7820,0
20231215,132200,38686870,7820,7820,7820,7820,0
20231215,132100,38686870,7820,7820,7820,7820,0
20231215,132000,38686870,7820,7820,7820,7820,0
20231215,131900,38686870,7820,7820,7820,7820,38
20231215,131800,38389710,7820,7820,7820,7820,0
20231215,131700,38389710,7820,7810,7820,7810,38
20231215,131600,38092730,7810,7810,7810,7810,0
20231215,131500,38092730,7810,7810,7810,7790,27
20231215,131400,37881880,7810,7810,7810,7810,0
20231215,131300,37881880,7810,7810,7810,7810,0
20231215,131200,37881880,7810,7810,7810,7810,0
20231215,131100,37881880,7810,7810,7810,7810,2
20231215,131000,37866260,7800,7800,7800,7800,0
20231215,130900,37866260,7800,7800,7800,7800,0
20231215,130800,37866260,7800,7800,7800,7800,4
20231215,130700,37835060,7800,7800,7800,7800,0
20231215,130600,37835060,7800,7800,7800,7800,0
20231215,130500,37835060,7800,7800,7800,7800,30
20231215,130400,37601060,7790,7790,7790,7790,0
20231215,130300,37601060,7790,7790,7790,7790,1
20231215,130200,37593270,7790,7790,7790,7790,0
20231215,130100,37593270,7790,7790,7790,7790,0
20231215,130000,37593270,7790,7790,7790,7790,0
20231215,125900,37593270,7790,7790,7790,7790,10
20231215,125800,37515370,7800,7800,7800,7800,2
20231215,125700,37499770,7810,7810,7810,7810,0
20231215,125600,37499770,7810,7810,7810,7810,0
20231215,125500,37499770,7810,7810,7810,7810,0
20231215,125400,37499770,7810,7810,7810,7810,0
20231215,125300,37499770,7810,7810,7810,7810,0
20231215,125200,37499770,7810,7810,7810,7810,0
20231215,125100,37499770,7810,7810,7810,7810,0
20231215,125000,37499770,7810,7810,7810,7810,0
20231215,124900,37499770,7810,7810,7810,7810,0
20231215,124800,37499770,7810,7810,7810,7810,0
20231215,124700,37499770,7810,7810,7810,7810,0
20231215,124600,37499770,7810,7810,7810,7810,0
20231215,124500,37499770,7810,7810,7810,7810,0
20231215,124400,37499770,7810,7810,7810,7810,0
20231215,124300,37499770,7810,7810,7810,7810,2
20231215,124200,37484150,7810,7810,7810,7810,1
20231215,124100,37476340,7810,7810,7810,7810,0
20231215,124000,37476340,7810,7810,7810,7810,0
20231215,123900,37476340,7810,7810,7810,7810,0
20231215,123800,37476340,7810,7810,7810,7810,0
20231215,123700,37476340,7810,7810,7810,7810,0
20231215,123600,37476340,7810,7810,7810,7810,14
20231215,123500,37367000,7820,7820,7820,7820,0
20231215,123400,37367000,7820,7820,7820,7820,0
20231215,123300,37367000,7820,7810,7820,7810,51
20231215,123200,36968670,7830,7830,7830,7830,0
20231215,123100,36968670,7830,7830,7830,7830,51
20231215,123000,36569340,7830,7830,7830,7830,0
20231215,122900,36569340,7830,7830,7830,7830,0
20231215,122800,36569340,7830,7830,7830,7830,0
20231215,122700,36569340,7830,7830,7830,7830,0
20231215,122600,36569340,7830,7830,7830,7830,0
20231215,122500,36569340,7830,7830,7830,7830,0
20231215,122400,36569340,7830,7830,7830,7830,0
20231215,122300,36569340,7830,7830,7830,7830,0
20231215,122200,36569340,7830,7830,7830,7830,0
20231215,122100,36569340,7830,7820,7830,7790,404
20231215,122000,33417580,7830,7830,7830,7830,1
20231215,121900,33409750,7830,7830,7830,7830,0
20231215,121800,33409750,7830,7830,7830,7830,0
20231215,121700,33409750,7830,7830,7830,7830,0
20231215,121600,33409750,7830,7830,7830,7830,0
20231215,121500,33409750,7830,7830,7830,7830,0
20231215,121400,33409750,7830,7830,7830,7830,0
20231215,121300,33409750,7830,7830,7830,7830,0
20231215,121200,33409750,7830,7830,7830,7830,0
20231215,121100,33409750,7830,7830,7830,7830,0
20231215,121000,33409750,7830,7830,7830,7830,50
20231215,120900,33018250,7840,7840,7840,7840,0
20231215,120800,33018250,7840,7840,7840,7840,10
20231215,120700,32939850,7840,7840,7840,7840,0
20231215,120600,32939850,7840,7840,7840,7840,0
20231215,120500,32939850,7840,7840,7840,7840,0
20231215,120400,32939850,7840,7840,7840,7840,0
20231215,120300,32939850,7840,7840,7840,7840,0
20231215,120200,32939850,7840,7840,7840,7840,0
20231215,120100,32939850,7840,7840,7840,7840,0
20231215,120000,32939850,7840,7840,7840,7840,49
20231215,115900,32555690,7830,7830,7830,7830,0
20231215,115800,32555690,7830,7830,7830,7830,0
20231215,115700,32555690,7830,7830,7830,7830,0
20231215,115600,32555690,7830,7830,7830,7830,2
20231215,115500,32540030,7830,7830,7830,7830,0
20231215,115400,32540030,7830,7830,7830,7830,0
20231215,115300,32540030,7830,7830,7830,7830,1
20231215,115200,32532200,7830,7830,7830,7830,0
20231215,115100,32532200,7830,7830,7830,7830,0
20231215,115000,32532200,7830,7830,7830,7830,1
20231215,114900,32524370,7830,7830,7830,7830,0
20231215,114800,32524370,7830,7830,7830,7830,0
20231215,114700,32524370,7830,7830,7830,7830,1
20231215,114600,32516540,7830,7830,7830,7830,7
20231215,114500,32461730,7830,7830,7830,7830,0
20231215,114400,32461730,7830,7820,7830,7820,3
20231215,114300,32438260,7830,7830,7830,7830,0
20231215,114200,32438260,7830,7830,7830,7830,0
20231215,114100,32438260,7830,7830,7830,7830,0
20231215,114000,32438260,7830,7830,7830,7830,0
20231215,113900,32438260,7830,7830,7830,7830,0
20231215,113800,32438260,7830,7830,7830,7830,0
20231215,113700,32438260,7830,7830,7830,7830,0
20231215,113600,32438260,7830,7830,7830,7830,0
20231215,113500,32438260,7830,7830,7830,7830,0
20231215,113400,32438260,7830,7830,7830,7830,0
20231215,113300,32438260,7830,7830,7830,7830,2
20231215,113200,32422600,7820,7820,7820,7820,0
20231215,113100,32422600,7820,7820,7820,7820,0
20231215,113000,32422600,7820,7820,7820,7820,0
20231215,112900,32422600,7820,7820,7820,7820,0
20231215,112800,32422600,7820,7820,7820,7820,0
20231215,112700,32422600,7820,7820,7820,7820,0
20231215,112600,32422600,7820,7820,7820,7820,35
20231215,112500,32148900,7840,7840,7840,7840,4
20231215,112400,32117540,7840,7840,7840,7840,66
20231215,112300,31600100,7850,7850,7850,7850,0
20231215,112200,31600100,7850,7850,7850,7850,0
20231215,112100,31600100,7850,7850,7850,7850,23
20231215,112000,31419550,7850,7850,7850,7850,0
20231215,111900,31419550,7850,7850,7850,7850,4
20231215,111800,31388150,7840,7840,7840,7840,0
20231215,111700,31388150,7840,7840,7840,7840,0
20231215,111600,31388150,7840,7840,7840,7840,7
20231215,111500,31333270,7850,7850,7850,7850,0
20231215,111400,31333270,7850,7850,7850,7850,0
20231215,111300,31333270,7850,7850,7850,7850,23
20231215,111200,31152720,7850,7850,7850,7850,4
20231215,111100,31121320,7850,7850,7850,7850,10
20231215,111000,31042820,7850,7850,7850,7850,0
20231215,110900,31042820,7850,7850,7850,7850,0
20231215,110800,31042820,7850,7850,7850,7850,0
20231215,110700,31042820,7850,7850,7850,7850,0
20231215,110600,31042820,7850,7850,7850,7850,0
20231215,110500,31042820,7850,7850,7850,7850,0
20231215,110400,31042820,7850,7850,7850,7850,112
20231215,110300,30163620,7850,7850,7850,7850,0
20231215,110200,30163620,7850,7850,7850,7850,1
20231215,110100,30155770,7840,7840,7850,7840,133
20231215,110000,29112780,7840,7840,7840,7840,0
20231215,105900,29112780,7840,7840,7840,7840,0
20231215,105800,29112780,7840,7840,7840,7840,0
20231215,105700,29112780,7840,7840,7840,7840,0
20231215,105600,29112780,7840,7840,7840,7840,0
20231215,105500,29112780,7840,7840,7840,7840,1
20231215,105400,29104940,7840,7840,7840,7840,0
20231215,105300,29104940,7840,7840,7840,7840,0
20231215,105200,29104940,7840,7840,7840,7840,0
20231215,105100,29104940,7840,7840,7840,7840,24
20231215,105000,28916780,7830,7830,7830,7830,6
20231215,104900,28869800,7830,7830,7830,7830,0
20231215,104800,28869800,7830,7830,7830,7830,0
20231215,104700,28869800,7830,7820,7830,7820,3
20231215,104600,28846320,7830,7810,7830,7810,3
20231215,104500,28822860,7810,7810,7810,7810,1
20231215,104400,28815050,7840,7840,7840,7840,0
20231215,104300,28815050,7840,7840,7840,7840,0
20231215,104200,28815050,7840,7840,7840,7840,0
20231215,104100,28815050,7840,7840,7840,7840,0
20231215,104000,28815050,7840,7840,7840,7840,0
20231215,103900,28815050,7840,7840,7840,7840,0
20231215,103800,28815050,7840,7840,7840,7840,3
20231215,103700,28791530,7800,7800,7800,7800,0
20231215,103600,28791530,7800,7800,7800,7800,0
20231215,103500,28791530,7800,7800,7800,7800,0
20231215,103400,28791530,7800,7800,7800,7800,0
20231215,103300,28791530,7800,7800,7800,7800,0
20231215,103200,28791530,7800,7800,7800,7800,0
20231215,103100,28791530,7800,7810,7810,7800,56
20231215,103000,28354650,7850,7850,7850,7850,0
20231215,102900,28354650,7850,7850,7850,7850,0
20231215,102800,28354650,7850,7850,7850,7850,0
20231215,102700,28354650,7850,7850,7850,7850,0
20231215,102600,28354650,7850,7850,7850,7850,465
20231215,102500,24704400,7860,7860,7860,7860,0
20231215,102400,24704400,7860,7860,7860,7860,0
20231215,102300,24704400,7860,7860,7860,7860,27
20231215,102200,24492180,7850,7850,7850,7850,25
20231215,102100,24295930,7860,7850,7860,7850,717
20231215,102000,18667230,7860,7860,7860,7860,0
20231215,101900,18667230,7860,7860,7860,7860,10
20231215,101800,18588630,7860,7860,7860,7860,71
20231215,101700,18030570,7860,7860,7860,7860,0
20231215,101600,18030570,7860,7860,7860,7860,0
20231215,101500,18030570,7860,7860,7860,7860,0
20231215,101400,18030570,7860,7850,7860,7850,522
20231215,101300,13932330,7860,7860,7860,7860,0
20231215,101200,13932330,7860,7860,7860,7860,0
20231215,101100,13932330,7860,7860,7860,7860,0
20231215,101000,13932330,7860,7860,7860,7860,3
20231215,100900,13908750,7850,7850,7850,7850,0
20231215,100800,13908750,7850,7850,7850,7850,0
20231215,100700,13908750,7850,7850,7850,7850,0
20231215,100600,13908750,7850,7850,7850,7850,56
20231215,100500,13469150,7850,7850,7850,7850,102
20231215,100400,12668450,7850,7850,7850,7850,0
20231215,100300,12668450,7850,7850,7850,7850,300
20231215,100200,10313450,7850,7850,7850,7850,0
20231215,100100,10313450,7850,7850,7850,7850,0
20231215,100000,10313450,7850,7850,7850,7850,50
20231215,095900,9920950,7860,7860,7860,7860,0
20231215,095800,9920950,7860,7860,7860,7860,1
20231215,095700,9913090,7860,7860,7860,7860,0
20231215,095600,9913090,7860,7860,7860,7860,0
20231215,095500,9913090,7860,7860,7860,7860,55
20231215,095400,9480790,7850,7850,7850,7850,5
20231215,095300,9441540,7850,7840,7850,7840,533
20231215,095200,5261020,7840,7840,7840,7840,277
20231215,095100,3089340,7850,7850,7850,7850,0
20231215,095000,3089340,7850,7850,7850,7850,0
20231215,094900,3089340,7850,7850,7850,7850,0
20231215,094800,3089340,7850,7850,7850,7850,0
20231215,094700,3089340,7850,7850,7850,7850,0
20231215,094600,3089340,7850,7850,7850,7850,0
20231215,094500,3089340,7850,7850,7850,7850,0
20231215,094400,3089340,7850,7850,7850,7850,0
20231215,094300,3089340,7850,7850,7850,7850,0
20231215,094200,3089340,7850,7850,7850,7850,0
20231215,094100,3089340,7850,7850,7850,7850,0
20231215,094000,3089340,7850,7850,7850,7850,1
20231215,093900,3081490,7850,7850,7850,7850,1
20231215,093800,3073640,7860,7860,7860,7860,1
20231215,093700,3065780,7860,7860,7860,7860,0
20231215,093600,3065780,7860,7860,7860,7860,0
20231215,093500,3065780,7860,7860,7860,7860,0
20231215,093400,3065780,7860,7830,7860,7830,9
20231215,093300,2995100,7820,7820,7820,7820,0
20231215,093200,2995100,7820,7820,7820,7820,72
20231215,093100,2432060,7820,7820,7820,7820,50
20231215,093000,2041060,7820,7820,7820,7820,0
20231215,092900,2041060,7820,7820,7820,7820,0
20231215,092800,2041060,7820,7820,7820,7820,0
20231215,092700,2041060,7820,7820,7820,7820,0
20231215,092600,2041060,7820,7760,7820,7760,6
20231215,092500,1994310,7760,7760,7760,7760,53
20231215,092400,1583030,7770,7770,7770,7770,9
20231215,092300,1513100,7770,7770,7770,7770,0
20231215,092200,1513100,7770,7770,7770,7770,14
20231215,092100,1404320,7770,7770,7770,7770,30
20231215,092000,1171220,7810,7810,7810,7810,0
20231215,091900,1171220,7810,7810,7810,7810,0
20231215,091800,1171220,7810,7810,7810,7810,0
20231215,091700,1171220,7810,7810,7810,7810,4
20231215,091600,1139980,7790,7790,7790,7790,6
20231215,091500,1093240,7790,7790,7790,7790,1
20231215,091400,1085450,7750,7750,7750,7750,1
20231215,091300,1077700,7750,7750,7750,7750,0
20231215,091200,1077700,7750,7750,7750,7750,18
20231215,091100,938200,7750,7750,7750,7750,106
20231215,091000,116700,7780,7780,7780,7780,0
20231215,090900,116700,7780,7780,7780,7780,13
20231215,090800,15560,7780,7780,7780,7780,0
20231215,090700,15560,7780,7780,7780,7780,0
20231215,090600,15560,7780,7780,7780,7780,0
20231215,090500,15560,7780,7780,7780,7780,0
20231215,090400,15560,7780,7780,7780,7780,0
20231215,090300,15560,7780,7780,7780,7780,0
20231215,090200,15560,7780,7780,7780,7780,0
20231215,090100,15560,7780,7780,7780,7780,0
20231215,090000,15560,7780,7780,7780,7780,2